运机集团(001288)股票信息
| 股票代码 | 001288 |
| 股票名称 | 运机集团 |
| 最新价/元 | 28.16 |
| 涨跌额/元 | 1.63 |
| 涨跌幅/% | 6.14 |
| 买入/元 | 28.16 |
| 卖出/元 | 28.19 |
| 昨收/元 | 26.53 |
| 今开/元 | 26.80 |
| 最高/元 | 28.51 |
| 最低/元 | 26.40 |
| 成交量/手 | 42718.39 |
| 成交额/万 | 11729.28 |
| 股净值/元 | 44.00 |
| 市净率 | 2.45 |
| 总市值/万 | 466620.51 |
| 流通值/万 | 181462.99 |
| 换手率/% | 6.63 |
| 入市日期 | 2021-11-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
运机集团(001288)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 | 26.80 | 28.16 | 1.63 | 6.14 | 42718.39 | 11729.28 | 6.63 |
| 2024-09-27 | 26.13 | 26.53 | 0.46 | 1.76 | 14042.26 | 3683.71 | 2.18 |
| 2024-09-26 | 26.00 | 26.07 | 0.07 | 0.27 | 11849.59 | 3074.12 | 1.84 |
| 2024-09-25 | 25.30 | 26.00 | 0.99 | 3.96 | 12951.94 | 3321.42 | 2.01 |
| 2024-09-24 | 24.20 | 25.01 | 0.91 | 3.78 | 11746.31 | 2920.11 | 1.82 |
| 2024-09-23 | 23.97 | 24.10 | 0.09 | 0.38 | 6503.00 | 1569.85 | 1.01 |
| 2024-09-20 | 24.30 | 24.01 | 0.05 | 0.21 | 4088.43 | 981.08 | 0.63 |
| 2024-09-19 | 24.25 | 23.96 | -0.28 | -1.16 | 7099.00 | 1711.70 | 1.10 |
| 2024-09-18 | 24.34 | 24.24 | -0.06 | -0.25 | 5463.23 | 1317.02 | 0.85 |
| 2024-09-13 | 24.74 | 24.30 | -0.45 | -1.82 | 5405.15 | 1327.62 | 0.84 |
| 2024-09-12 | 24.81 | 24.75 | -0.15 | -0.60 | 3599.54 | 894.03 | 0.61 |
| 2024-09-11 | 25.11 | 24.90 | -0.21 | -0.84 | 3852.00 | 961.49 | 0.65 |
| 2024-09-10 | 24.91 | 25.11 | 0.15 | 0.60 | 5611.61 | 1403.18 | 0.95 |
| 2024-09-09 | 24.10 | 24.96 | 0.73 | 3.01 | 10652.13 | 2614.88 | 1.80 |
| 2024-09-06 | 24.75 | 24.23 | -0.56 | -2.26 | 8302.00 | 2023.74 | 1.40 |
| 2024-09-05 | 24.87 | 24.79 | -0.05 | -0.20 | 3684.06 | 912.21 | 0.62 |
| 2024-09-04 | 24.80 | 24.84 | 0.00 | 0.00 | 5273.00 | 1311.79 | 0.89 |
| 2024-09-03 | 24.78 | 24.84 | 0.07 | 0.28 | 4088.00 | 1015.20 | 0.69 |
| 2024-09-02 | 25.01 | 24.77 | -0.31 | -1.24 | 6643.58 | 1655.72 | 1.12 |
| 2024-08-30 | 25.15 | 25.08 | -0.06 | -0.24 | 10389.01 | 2608.10 | 1.75 |
| 2024-08-29 | 24.74 | 25.14 | 0.64 | 2.61 | 11968.72 | 3005.94 | 2.02 |
| 2024-08-28 | 24.51 | 24.50 | -0.12 | -0.49 | 7451.00 | 1823.96 | 1.26 |
| 2024-08-27 | 24.45 | 24.62 | -0.01 | -0.04 | 5334.09 | 1314.36 | 0.90 |
| 2024-08-26 | 24.02 | 24.63 | 0.61 | 2.54 | 10666.72 | 2638.26 | 1.80 |
| 2024-08-23 | 23.82 | 24.02 | 0.19 | 0.80 | 5039.00 | 1208.66 | 0.85 |
| 2024-08-22 | 24.39 | 23.83 | -0.41 | -1.69 | 5818.31 | 1395.47 | 0.98 |
| 2024-08-21 | 24.14 | 24.24 | -0.11 | -0.45 | 4789.00 | 1158.02 | 0.81 |
| 2024-08-20 | 24.95 | 24.35 | -0.43 | -1.74 | 6492.54 | 1591.73 | 1.10 |
| 2024-08-19 | 24.70 | 24.78 | -0.08 | -0.32 | 4536.51 | 1129.14 | 0.77 |
| 2024-08-16 | 24.99 | 24.86 | -0.21 | -0.84 | 5655.00 | 1407.99 | 0.95 |
| 2024-08-15 | 24.96 | 25.07 | 0.11 | 0.44 | 5202.99 | 1305.78 | 0.88 |
| 2024-08-14 | 25.18 | 24.96 | -0.16 | -0.64 | 5620.12 | 1410.57 | 0.95 |
| 2024-08-13 | 25.56 | 25.12 | -0.17 | -0.67 | 5622.77 | 1407.58 | 0.95 |
| 2024-08-12 | 25.12 | 25.29 | 0.12 | 0.48 | 4660.57 | 1177.02 | 0.79 |
| 2024-08-09 | 24.72 | 25.17 | 0.45 | 1.82 | 9753.28 | 2461.98 | 1.64 |
| 2024-08-08 | 24.73 | 24.72 | -0.01 | -0.04 | 5330.00 | 1315.43 | 0.90 |
| 2024-08-07 | 24.70 | 24.73 | 0.03 | 0.12 | 5566.05 | 1380.12 | 0.94 |
| 2024-08-06 | 24.38 | 24.70 | 0.35 | 1.44 | 8358.48 | 2061.61 | 1.41 |
| 2024-08-05 | 24.69 | 24.35 | -0.36 | -1.46 | 10888.63 | 2656.64 | 1.84 |
| 2024-08-02 | 24.78 | 24.71 | -0.16 | -0.64 | 8439.55 | 2083.42 | 1.42 |
| 2024-08-01 | 25.70 | 24.87 | -0.93 | -3.61 | 20731.72 | 5207.20 | 3.50 |
| 2024-07-31 | 25.60 | 25.80 | 0.20 | 0.78 | 15260.87 | 3907.45 | 2.57 |
| 2024-07-30 | 26.42 | 25.60 | -0.76 | -2.88 | 13610.79 | 3500.17 | 2.30 |
| 2024-07-29 | 27.52 | 26.36 | -1.14 | -4.15 | 15652.75 | 4221.56 | 2.64 |
| 2024-07-26 | 25.18 | 27.50 | 2.20 | 8.70 | 27197.35 | 7313.51 | 4.59 |
| 2024-07-25 | 24.95 | 25.30 | 0.10 | 0.40 | 9507.15 | 2393.30 | 1.61 |
| 2024-07-24 | 25.80 | 25.20 | -0.91 | -3.49 | 12740.87 | 3264.24 | 2.15 |
| 2024-07-23 | 27.02 | 26.11 | -1.15 | -4.22 | 18255.07 | 4854.73 | 3.09 |
| 2024-07-22 | 27.00 | 27.26 | 0.15 | 0.55 | 13534.70 | 3680.71 | 2.29 |
| 2024-07-19 | 25.90 | 27.11 | 0.79 | 3.00 | 17449.74 | 4723.53 | 2.95 |
| 2024-07-18 | 26.63 | 26.32 | -0.34 | -1.28 | 14709.85 | 3818.76 | 2.49 |
| 2024-07-17 | 28.50 | 26.66 | 0.01 | 0.04 | 32660.71 | 8786.93 | 5.52 |
| 2024-07-16 | 27.68 | 26.65 | -0.95 | -3.44 | 18370.74 | 4950.70 | 3.11 |
| 2024-07-15 | 27.21 | 27.60 | 0.11 | 0.40 | 11738.42 | 3246.02 | 1.98 |
| 2024-07-12 | 27.10 | 27.49 | 0.10 | 0.37 | 13183.99 | 3599.91 | 2.23 |
| 2024-07-11 | 28.50 | 27.39 | -1.09 | -3.83 | 31745.52 | 9041.34 | 5.37 |
| 2024-07-10 | 28.04 | 28.48 | 0.43 | 1.53 | 14591.10 | 4143.14 | 2.47 |
| 2024-07-09 | 27.59 | 28.05 | 0.40 | 1.45 | 12324.37 | 3403.24 | 2.08 |
| 2024-07-08 | 27.80 | 27.65 | -0.12 | -0.43 | 8776.23 | 2428.23 | 1.48 |
| 2024-07-05 | 26.90 | 27.77 | 0.77 | 2.85 | 11894.63 | 3244.82 | 2.01 |
| 2024-07-04 | 27.09 | 27.00 | -0.06 | -0.22 | 10424.00 | 2849.51 | 1.76 |
| 2024-07-03 | 28.20 | 27.06 | -0.78 | -2.80 | 16040.00 | 4388.27 | 2.71 |
| 2024-07-02 | 28.12 | 27.84 | -0.53 | -1.87 | 11853.00 | 3307.54 | 2.00 |
| 2024-07-01 | 27.53 | 28.37 | 0.69 | 2.49 | 16006.00 | 4536.36 | 2.71 |
| 2024-06-28 | 27.91 | 27.68 | 0.17 | 0.62 | 19382.64 | 5455.97 | 3.28 |
| 2024-06-27 | 27.19 | 27.51 | 0.28 | 1.03 | 25522.00 | 7054.07 | 4.31 |
| 2024-06-26 | 27.28 | 27.23 | -0.12 | -0.44 | 20540.23 | 5552.88 | 3.47 |
| 2024-06-25 | 28.43 | 27.35 | -1.10 | -3.87 | 28250.50 | 7895.51 | 4.78 |
| 2024-06-24 | 28.21 | 28.45 | -0.26 | -0.91 | 17048.31 | 4811.65 | 2.88 |
| 2024-06-21 | 28.20 | 28.71 | 0.21 | 0.74 | 11951.23 | 3433.20 | 2.02 |
| 2024-06-20 | 28.19 | 28.50 | -0.10 | -0.35 | 14514.23 | 4145.28 | 2.45 |
| 2024-06-19 | 28.95 | 28.60 | -0.36 | -1.24 | 20317.56 | 5868.33 | 3.43 |
| 2024-06-18 | 29.36 | 28.96 | -0.47 | -1.60 | 18962.10 | 5489.55 | 3.21 |
| 2024-06-17 | 27.38 | 29.43 | 2.06 | 7.53 | 26324.37 | 7575.78 | 4.45 |
| 2024-06-14 | 27.34 | 27.37 | -0.03 | -0.11 | 18951.00 | 5249.64 | 3.20 |
| 2024-06-13 | 27.50 | 27.40 | -0.35 | -1.26 | 18197.23 | 4997.55 | 3.08 |
| 2024-06-12 | 26.26 | 27.75 | 1.22 | 4.60 | 30503.52 | 8406.52 | 5.16 |
| 2024-06-11 | 26.20 | 26.53 | 0.22 | 0.84 | 21606.62 | 5613.25 | 3.65 |
| 2024-06-07 | 25.79 | 26.31 | 0.63 | 2.45 | 24143.62 | 6260.59 | 4.08 |
| 2024-06-06 | 25.27 | 25.68 | 0.28 | 1.10 | 28765.74 | 7372.60 | 4.86 |
| 2024-06-05 | 26.30 | 25.40 | -1.17 | -4.40 | 32808.49 | 8503.49 | 5.55 |
| 2024-06-04 | 26.80 | 26.57 | -0.64 | -2.35 | 37887.04 | 10045.28 | 6.40 |
| 2024-06-03 | 26.13 | 27.21 | 1.34 | 5.18 | 66581.41 | 17895.52 | 11.25 |
| 2024-05-31 | 23.54 | 25.87 | 2.35 | 9.99 | 43882.27 | 11079.09 | 7.14 |
| 2024-05-30 | 23.40 | 23.52 | 0.43 | 1.86 | 14269.05 | 3392.20 | 2.32 |
| 2024-05-29 | 23.05 | 23.09 | 0.14 | 0.61 | 6739.00 | 1556.13 | 1.10 |
| 2024-05-28 | 23.43 | 22.95 | -0.55 | -2.34 | 10037.41 | 2298.09 | 1.63 |
| 2024-05-27 | 22.98 | 23.50 | 0.52 | 2.26 | 9421.00 | 2187.57 | 1.53 |
| 2024-05-24 | 23.00 | 22.98 | -0.22 | -0.95 | 11667.53 | 2688.60 | 1.90 |
| 2024-05-23 | 24.05 | 23.20 | -0.75 | -3.13 | 11835.29 | 2774.00 | 1.93 |
| 2024-05-22 | 24.40 | 23.95 | -0.51 | -2.09 | 11829.00 | 2836.01 | 1.93 |
| 2024-05-21 | 24.65 | 24.46 | 0.00 | 0.00 | 11798.08 | 2860.12 | 1.92 |
| 2024-05-20 | 23.93 | 24.46 | 0.46 | 1.92 | 20657.53 | 5026.22 | 3.36 |
| 2024-05-17 | 23.92 | 24.00 | -0.25 | -1.03 | 20302.34 | 4809.49 | 3.30 |
| 2024-05-16 | 23.58 | 24.25 | 0.87 | 3.72 | 31832.23 | 7675.11 | 5.18 |
| 2024-05-15 | 23.50 | 23.38 | -0.14 | -0.60 | 11100.63 | 2611.29 | 1.81 |
| 2024-05-14 | 22.88 | 23.52 | 0.61 | 2.66 | 14494.31 | 3383.00 | 2.36 |
| 2024-05-13 | 23.77 | 22.91 | -0.93 | -3.90 | 23383.29 | 5388.30 | 3.81 |
| 2024-05-10 | 23.60 | 23.84 | 0.49 | 2.10 | 19739.74 | 4712.01 | 3.21 |
| 2024-05-09 | 23.36 | 23.60 | 0.02 | 0.09 | 12010.00 | 2842.39 | 1.95 |
日K线
周K线
月K线
