中钢国际(000928)股票信息
| 股票代码 | 000928 |
| 股票名称 | 中钢国际 |
| 最新价/元 | 6.50 |
| 涨跌额/元 | 0.55 |
| 涨跌幅/% | 9.24 |
| 买入/元 | 6.49 |
| 卖出/元 | 6.50 |
| 昨收/元 | 5.95 |
| 今开/元 | 6.17 |
| 最高/元 | 6.50 |
| 最低/元 | 6.03 |
| 成交量/手 | 720527.24 |
| 成交额/万 | 45388.52 |
| 股净值/元 | 11.25 |
| 市净率 | 1.17 |
| 总市值/万 | 932519.00 |
| 流通值/万 | 932507.60 |
| 换手率/% | 5.02 |
| 入市日期 | 1999-03-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
中钢国际(000928)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.17 | 6.50 | 0.55 | 9.24 | 720527.24 | 45388.52 | 5.02 |
| 2024-09-27 | 5.92 | 5.95 | 0.13 | 2.23 | 378702.60 | 22413.92 | 2.64 |
| 2024-09-26 | 5.61 | 5.82 | 0.21 | 3.74 | 286087.65 | 16329.39 | 1.99 |
| 2024-09-25 | 5.68 | 5.61 | 0.06 | 1.08 | 393627.52 | 22545.30 | 2.74 |
| 2024-09-24 | 5.29 | 5.55 | 0.29 | 5.51 | 314220.75 | 17192.87 | 2.19 |
| 2024-09-23 | 5.26 | 5.26 | 0.00 | 0.00 | 95737.00 | 5031.58 | 0.67 |
| 2024-09-20 | 5.31 | 5.26 | -0.05 | -0.94 | 120128.39 | 6292.70 | 0.84 |
| 2024-09-19 | 5.29 | 5.31 | 0.05 | 0.95 | 166850.15 | 8862.01 | 1.16 |
| 2024-09-18 | 5.26 | 5.26 | 0.01 | 0.19 | 87187.22 | 4550.83 | 0.61 |
| 2024-09-13 | 5.24 | 5.25 | 0.01 | 0.19 | 96700.02 | 5100.16 | 0.67 |
| 2024-09-12 | 5.22 | 5.24 | 0.03 | 0.58 | 116383.38 | 6112.98 | 0.81 |
| 2024-09-11 | 5.21 | 5.21 | -0.02 | -0.38 | 57939.94 | 3009.44 | 0.40 |
| 2024-09-10 | 5.25 | 5.23 | 0.00 | 0.00 | 90066.73 | 4690.98 | 0.63 |
| 2024-09-09 | 5.28 | 5.23 | -0.05 | -0.95 | 93751.31 | 4910.31 | 0.65 |
| 2024-09-06 | 5.34 | 5.28 | -0.06 | -1.12 | 113534.48 | 6042.69 | 0.79 |
| 2024-09-05 | 5.36 | 5.34 | 0.00 | 0.00 | 85179.00 | 4557.61 | 0.59 |
| 2024-09-04 | 5.36 | 5.34 | -0.04 | -0.74 | 112595.00 | 6032.12 | 0.78 |
| 2024-09-03 | 5.41 | 5.38 | -0.04 | -0.74 | 127611.00 | 6917.58 | 0.89 |
| 2024-09-02 | 5.50 | 5.42 | -0.12 | -2.17 | 194087.76 | 10665.77 | 1.35 |
| 2024-08-30 | 5.45 | 5.54 | 0.07 | 1.28 | 156754.27 | 8685.96 | 1.09 |
| 2024-08-29 | 5.44 | 5.47 | 0.08 | 1.48 | 138816.29 | 7539.76 | 0.97 |
| 2024-08-28 | 5.42 | 5.39 | -0.04 | -0.74 | 92397.38 | 5012.37 | 0.64 |
| 2024-08-27 | 5.42 | 5.43 | -0.01 | -0.18 | 86444.11 | 4685.35 | 0.60 |
| 2024-08-26 | 5.30 | 5.44 | 0.09 | 1.68 | 94885.46 | 5139.81 | 0.66 |
| 2024-08-23 | 5.31 | 5.35 | 0.02 | 0.38 | 76068.79 | 4050.61 | 0.53 |
| 2024-08-22 | 5.35 | 5.33 | -0.03 | -0.56 | 80758.38 | 4322.19 | 0.56 |
| 2024-08-21 | 5.39 | 5.36 | -0.05 | -0.92 | 81618.00 | 4388.39 | 0.57 |
| 2024-08-20 | 5.49 | 5.41 | -0.08 | -1.46 | 97099.97 | 5271.84 | 0.68 |
| 2024-08-19 | 5.41 | 5.49 | 0.04 | 0.73 | 112291.42 | 6150.79 | 0.78 |
| 2024-08-16 | 5.60 | 5.45 | -0.15 | -2.68 | 148141.07 | 8194.40 | 1.03 |
| 2024-08-15 | 5.55 | 5.60 | 0.03 | 0.54 | 110757.89 | 6189.55 | 0.77 |
| 2024-08-14 | 5.66 | 5.57 | -0.08 | -1.42 | 107815.80 | 6077.44 | 0.75 |
| 2024-08-13 | 5.61 | 5.65 | 0.06 | 1.07 | 83150.85 | 4677.96 | 0.58 |
| 2024-08-12 | 5.65 | 5.59 | -0.05 | -0.89 | 90774.89 | 5095.20 | 0.63 |
| 2024-08-09 | 5.60 | 5.64 | 0.05 | 0.89 | 122301.29 | 6926.32 | 0.85 |
| 2024-08-08 | 5.59 | 5.59 | -0.01 | -0.18 | 96670.81 | 5404.44 | 0.67 |
| 2024-08-07 | 5.63 | 5.60 | -0.04 | -0.71 | 99489.36 | 5593.13 | 0.69 |
| 2024-08-06 | 5.62 | 5.64 | 0.08 | 1.44 | 115403.89 | 6492.88 | 0.80 |
| 2024-08-05 | 5.66 | 5.56 | -0.11 | -1.94 | 139089.72 | 7862.68 | 0.97 |
| 2024-08-02 | 5.71 | 5.67 | -0.08 | -1.39 | 152654.16 | 8715.50 | 1.06 |
| 2024-08-01 | 5.76 | 5.75 | 0.00 | 0.00 | 151411.22 | 8724.65 | 1.06 |
| 2024-07-31 | 5.67 | 5.75 | 0.10 | 1.77 | 192662.46 | 11043.49 | 1.34 |
| 2024-07-30 | 5.55 | 5.65 | 0.07 | 1.25 | 150909.55 | 8479.22 | 1.05 |
| 2024-07-29 | 5.56 | 5.58 | 0.01 | 0.18 | 95698.93 | 5328.57 | 0.67 |
| 2024-07-26 | 5.45 | 5.57 | 0.14 | 2.58 | 135243.21 | 7503.36 | 0.94 |
| 2024-07-25 | 5.43 | 5.43 | -0.03 | -0.55 | 115561.02 | 6273.91 | 0.81 |
| 2024-07-24 | 5.48 | 5.46 | -0.03 | -0.55 | 170732.28 | 9380.18 | 1.19 |
| 2024-07-23 | 5.59 | 5.49 | -0.11 | -1.96 | 179179.74 | 9999.46 | 1.25 |
| 2024-07-22 | 5.58 | 5.60 | 0.01 | 0.18 | 125105.61 | 6997.99 | 0.87 |
| 2024-07-19 | 5.59 | 5.59 | -0.05 | -0.89 | 186286.02 | 10393.68 | 1.30 |
| 2024-07-18 | 5.47 | 5.64 | 0.17 | 3.11 | 330839.62 | 18436.52 | 2.31 |
| 2024-07-17 | 5.38 | 5.47 | 0.22 | 4.19 | 337020.55 | 18332.63 | 2.35 |
| 2024-07-16 | 5.25 | 5.25 | 0.00 | 0.00 | 85033.46 | 4458.43 | 0.59 |
| 2024-07-15 | 5.31 | 5.25 | -0.04 | -0.76 | 117910.20 | 6199.27 | 0.82 |
| 2024-07-12 | 5.35 | 5.29 | -0.07 | -1.31 | 129659.68 | 6904.95 | 0.90 |
| 2024-07-11 | 5.28 | 5.36 | 0.19 | 3.68 | 178744.69 | 9504.83 | 1.25 |
| 2024-07-10 | 5.26 | 5.17 | -0.12 | -2.27 | 135173.80 | 7047.45 | 0.94 |
| 2024-07-09 | 5.20 | 5.29 | 0.06 | 1.15 | 216809.97 | 11301.08 | 1.51 |
| 2024-07-08 | 5.45 | 5.23 | -0.23 | -4.21 | 213527.99 | 11290.50 | 1.49 |
| 2024-07-05 | 5.49 | 5.46 | -0.02 | -0.37 | 89469.40 | 4872.13 | 0.62 |
| 2024-07-04 | 5.60 | 5.48 | -0.11 | -1.97 | 122055.36 | 6748.39 | 0.85 |
| 2024-07-03 | 5.64 | 5.59 | -0.06 | -1.06 | 91919.68 | 5167.61 | 0.64 |
| 2024-07-02 | 5.67 | 5.65 | -0.01 | -0.18 | 120339.00 | 6801.92 | 0.84 |
| 2024-07-01 | 5.57 | 5.66 | 0.11 | 1.98 | 121142.37 | 6814.61 | 0.84 |
| 2024-06-28 | 5.48 | 5.55 | 0.07 | 1.28 | 147867.92 | 8226.97 | 1.03 |
| 2024-06-27 | 5.56 | 5.48 | -0.10 | -1.79 | 124300.41 | 6840.06 | 0.87 |
| 2024-06-26 | 5.46 | 5.58 | 0.11 | 2.01 | 154489.50 | 8517.47 | 1.08 |
| 2024-06-25 | 5.44 | 5.47 | 0.02 | 0.37 | 124207.36 | 6805.65 | 0.87 |
| 2024-06-24 | 5.62 | 5.45 | -0.18 | -3.20 | 200968.76 | 11028.62 | 1.40 |
| 2024-06-21 | 5.55 | 5.63 | 0.06 | 1.08 | 119838.99 | 6723.44 | 0.84 |
| 2024-06-20 | 5.75 | 5.57 | -0.18 | -3.13 | 204477.17 | 11491.69 | 1.43 |
| 2024-06-19 | 5.85 | 5.75 | -0.09 | -1.54 | 133638.43 | 7772.45 | 0.93 |
| 2024-06-18 | 5.77 | 5.84 | 0.07 | 1.21 | 156384.18 | 9093.52 | 1.09 |
| 2024-06-17 | 5.76 | 5.77 | -0.03 | -0.52 | 136722.96 | 7900.59 | 0.95 |
| 2024-06-14 | 5.73 | 5.80 | 0.04 | 0.69 | 133349.39 | 7713.51 | 0.93 |
| 2024-06-13 | 5.83 | 5.76 | -0.06 | -1.03 | 186280.39 | 10729.28 | 1.30 |
| 2024-06-12 | 5.84 | 5.82 | -0.05 | -0.85 | 176543.20 | 10291.80 | 1.23 |
| 2024-06-11 | 5.95 | 5.87 | -0.12 | -2.00 | 162055.31 | 9554.07 | 1.13 |
| 2024-06-07 | 5.94 | 5.99 | 0.08 | 1.35 | 147698.55 | 8805.29 | 1.03 |
| 2024-06-06 | 6.11 | 5.91 | -0.16 | -2.64 | 341291.16 | 20412.65 | 2.38 |
| 2024-06-05 | 6.51 | 6.34 | -0.19 | -2.91 | 347218.55 | 22327.42 | 2.42 |
| 2024-06-04 | 6.28 | 6.53 | 0.24 | 3.82 | 392137.53 | 25210.91 | 2.73 |
| 2024-06-03 | 6.38 | 6.29 | -0.08 | -1.26 | 202087.35 | 12725.68 | 1.41 |
| 2024-05-31 | 6.36 | 6.37 | 0.01 | 0.16 | 119123.08 | 7591.68 | 0.83 |
| 2024-05-30 | 6.39 | 6.36 | 0.01 | 0.16 | 223337.13 | 14223.46 | 1.56 |
| 2024-05-29 | 6.34 | 6.35 | -0.01 | -0.16 | 163433.77 | 10388.23 | 1.14 |
| 2024-05-28 | 6.46 | 6.36 | -0.10 | -1.55 | 199813.69 | 12759.46 | 1.39 |
| 2024-05-27 | 6.45 | 6.46 | 0.05 | 0.78 | 194284.51 | 12432.14 | 1.35 |
| 2024-05-24 | 6.44 | 6.41 | -0.03 | -0.47 | 208463.45 | 13468.12 | 1.45 |
| 2024-05-23 | 6.68 | 6.44 | -0.26 | -3.88 | 331352.55 | 21610.04 | 2.31 |
| 2024-05-22 | 6.73 | 6.70 | -0.08 | -1.18 | 258461.70 | 17412.72 | 1.80 |
| 2024-05-21 | 6.79 | 6.78 | -0.02 | -0.29 | 235852.07 | 16107.67 | 1.64 |
| 2024-05-20 | 6.87 | 6.80 | -0.06 | -0.88 | 288213.08 | 19701.19 | 2.01 |
| 2024-05-17 | 6.82 | 6.86 | 0.02 | 0.29 | 298157.94 | 20226.01 | 2.08 |
| 2024-05-16 | 6.91 | 6.84 | -0.03 | -0.44 | 358730.21 | 24758.43 | 2.50 |
| 2024-05-15 | 6.94 | 6.87 | -0.07 | -1.01 | 239269.52 | 16533.83 | 1.67 |
| 2024-05-14 | 7.06 | 6.94 | -0.09 | -1.28 | 310908.40 | 21688.41 | 2.17 |
| 2024-05-13 | 6.82 | 7.03 | 0.22 | 3.23 | 544954.37 | 37883.65 | 3.80 |
| 2024-05-10 | 6.78 | 6.81 | 0.04 | 0.59 | 304047.19 | 20547.44 | 2.12 |
| 2024-05-09 | 6.65 | 6.77 | 0.09 | 1.35 | 240939.06 | 16248.20 | 1.68 |
日K线
周K线
月K线
