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 | 20.80 |
| 涨跌额/元 | -0.95 |
| 涨跌幅/% | -4.37 |
| 买入/元 | 20.80 |
| 卖出/元 | 20.81 |
| 昨收/元 | 21.75 |
| 今开/元 | 21.74 |
| 最高/元 | 21.74 |
| 最低/元 | 20.67 |
| 成交量/手 | 104110.69 |
| 成交额/万 | 21841.90 |
| 股净值/元 | 21.22 |
| 市净率 | 2.27 |
| 总市值/万 | 488628.25 |
| 流通值/万 | 315141.41 |
| 换手率/% | 6.87 |
| 入市日期 | 2021-11-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.74 | 20.80 | -0.95 | -4.37 | 104110.69 | 21841.90 | 6.87 |
| 2025-07-22 | 21.50 | 21.75 | 0.80 | 3.82 | 147809.50 | 31991.54 | 9.76 |
| 2025-07-21 | 20.10 | 20.95 | 1.06 | 5.33 | 81494.91 | 16780.94 | 5.38 |
| 2025-07-18 | 20.13 | 19.89 | -0.27 | -1.34 | 26833.80 | 5335.11 | 1.77 |
| 2025-07-17 | 19.84 | 20.16 | 0.40 | 2.02 | 29407.44 | 5875.45 | 1.94 |
| 2025-07-16 | 19.66 | 19.76 | 0.16 | 0.82 | 14777.40 | 2914.70 | 0.98 |
| 2025-07-15 | 20.01 | 19.60 | -0.34 | -1.71 | 24541.80 | 4824.51 | 1.62 |
| 2025-07-14 | 19.81 | 19.94 | 0.14 | 0.71 | 13829.56 | 2748.38 | 0.91 |
| 2025-07-11 | 19.89 | 19.80 | -0.09 | -0.45 | 23973.86 | 4765.88 | 1.58 |
| 2025-07-10 | 19.90 | 19.89 | -0.03 | -0.15 | 12161.60 | 2420.46 | 0.80 |
| 2025-07-09 | 20.10 | 19.92 | -0.15 | -0.75 | 15392.20 | 3080.83 | 1.02 |
| 2025-07-08 | 19.91 | 20.07 | 0.16 | 0.80 | 13403.40 | 2681.60 | 0.88 |
| 2025-07-07 | 20.11 | 19.91 | -0.20 | -1.00 | 21945.24 | 4360.39 | 1.45 |
| 2025-07-04 | 20.52 | 20.11 | -0.35 | -1.71 | 17461.80 | 3530.66 | 1.15 |
| 2025-07-03 | 20.30 | 20.46 | 0.31 | 1.54 | 19552.18 | 3990.26 | 1.29 |
| 2025-07-02 | 20.51 | 20.15 | -0.30 | -1.47 | 21659.37 | 4398.71 | 1.43 |
| 2025-07-01 | 20.82 | 20.45 | -0.38 | -1.82 | 32158.70 | 6577.70 | 2.12 |
| 2025-06-30 | 20.89 | 20.83 | 0.07 | 0.34 | 42261.46 | 8780.43 | 2.79 |
| 2025-06-27 | 20.70 | 20.76 | 0.06 | 0.29 | 13377.82 | 2773.89 | 0.88 |
| 2025-06-26 | 20.73 | 20.70 | -0.03 | -0.15 | 16893.22 | 3490.15 | 1.11 |
| 2025-06-25 | 20.34 | 20.73 | 0.34 | 1.67 | 24963.34 | 5140.47 | 1.65 |
| 2025-06-24 | 20.10 | 20.39 | 0.29 | 1.44 | 25543.80 | 5169.84 | 1.68 |
| 2025-06-23 | 20.40 | 20.10 | -0.39 | -1.90 | 29505.71 | 5922.13 | 1.95 |
| 2025-06-20 | 20.12 | 20.49 | 0.43 | 2.14 | 29017.30 | 5919.27 | 1.91 |
| 2025-06-19 | 20.25 | 20.06 | -0.10 | -0.50 | 19744.00 | 3975.27 | 1.30 |
| 2025-06-18 | 19.99 | 20.16 | 0.11 | 0.55 | 13369.30 | 2688.53 | 0.88 |
| 2025-06-17 | 20.18 | 20.05 | -0.10 | -0.50 | 14416.02 | 2897.98 | 0.95 |
| 2025-06-16 | 20.03 | 20.15 | 0.07 | 0.35 | 18774.49 | 3775.64 | 1.24 |
| 2025-06-13 | 20.59 | 20.08 | -0.62 | -3.00 | 24589.80 | 4957.67 | 1.62 |
| 2025-06-12 | 20.81 | 20.70 | -0.15 | -0.72 | 15552.60 | 3216.36 | 1.03 |
| 2025-06-11 | 20.71 | 20.85 | 0.15 | 0.73 | 21276.64 | 4453.90 | 1.40 |
| 2025-06-10 | 20.86 | 20.70 | 0.02 | 0.10 | 16441.50 | 3408.86 | 1.08 |
| 2025-06-09 | 20.59 | 20.68 | 0.10 | 0.49 | 22382.99 | 4654.08 | 1.48 |
| 2025-06-06 | 20.98 | 20.58 | -0.24 | -1.15 | 15175.60 | 3124.66 | 1.00 |
| 2025-06-05 | 20.52 | 20.82 | 0.33 | 1.61 | 17780.58 | 3664.90 | 1.17 |
| 2025-06-04 | 20.39 | 20.49 | 0.10 | 0.49 | 14474.02 | 2974.06 | 0.95 |
| 2025-06-03 | 20.90 | 20.39 | -0.20 | -0.97 | 20872.20 | 4230.07 | 1.38 |
| 2025-05-30 | 21.00 | 20.59 | -0.46 | -2.19 | 20257.40 | 4204.80 | 1.35 |
| 2025-05-29 | 19.70 | 21.05 | 1.43 | 7.29 | 43731.99 | 8989.03 | 2.91 |
| 2025-05-28 | 19.58 | 19.62 | 0.12 | 0.62 | 23595.72 | 4638.83 | 1.57 |
| 2025-05-27 | 20.00 | 19.50 | -0.51 | -2.55 | 27743.60 | 5460.87 | 1.84 |
| 2025-05-26 | 20.34 | 20.01 | -0.49 | -2.39 | 44051.05 | 8736.96 | 2.93 |
| 2025-05-23 | 20.70 | 20.50 | -0.20 | -0.97 | 14940.21 | 3103.65 | 0.99 |
| 2025-05-22 | 21.22 | 20.70 | -0.52 | -2.45 | 19128.60 | 4002.93 | 1.27 |
| 2025-05-21 | 21.13 | 21.22 | 0.07 | 0.33 | 20180.45 | 4265.28 | 1.34 |
| 2025-05-20 | 21.00 | 21.15 | 0.11 | 0.52 | 15769.60 | 3335.98 | 1.05 |
| 2025-05-19 | 21.18 | 21.04 | -0.56 | -2.59 | 27349.18 | 5748.49 | 1.82 |
| 2025-05-16 | 21.21 | 21.60 | 0.39 | 1.84 | 19733.46 | 4236.71 | 1.31 |
| 2025-05-15 | 30.10 | 29.95 | -0.15 | -0.50 | 13558.35 | 4057.81 | 1.26 |
| 2025-05-14 | 30.96 | 30.10 | -0.92 | -2.97 | 25123.57 | 7616.62 | 2.34 |
| 2025-05-13 | 31.03 | 31.02 | 0.09 | 0.29 | 15905.75 | 4935.70 | 1.48 |
| 2025-05-12 | 30.44 | 30.93 | 0.53 | 1.74 | 25421.27 | 7841.32 | 2.37 |
| 2025-05-09 | 30.87 | 30.40 | 0.03 | 0.10 | 15584.71 | 4720.12 | 1.45 |
| 2025-05-08 | 29.91 | 30.37 | 0.53 | 1.78 | 19818.52 | 5989.79 | 1.84 |
| 2025-05-07 | 30.50 | 29.84 | -0.34 | -1.13 | 20226.20 | 6089.62 | 1.23 |
| 2025-05-06 | 29.67 | 30.18 | 0.79 | 2.69 | 27246.75 | 8131.67 | 1.65 |
| 2025-04-30 | 29.00 | 29.39 | 0.21 | 0.72 | 36942.16 | 10831.32 | 4.72 |
| 2025-04-29 | 29.00 | 29.18 | -0.41 | -1.39 | 33237.20 | 9680.53 | 4.25 |
| 2025-04-28 | 31.69 | 29.59 | 0.78 | 2.71 | 49244.12 | 14804.26 | 6.29 |
| 2025-04-25 | 28.52 | 28.81 | 0.31 | 1.09 | 13171.81 | 3780.20 | 1.68 |
| 2025-04-24 | 29.20 | 28.50 | -0.70 | -2.40 | 19094.81 | 5468.59 | 2.44 |
| 2025-04-23 | 28.91 | 29.20 | 0.40 | 1.39 | 19975.19 | 5852.11 | 2.55 |
| 2025-04-22 | 29.36 | 28.80 | -0.55 | -1.87 | 14393.74 | 4188.79 | 1.84 |
| 2025-04-21 | 27.79 | 29.35 | 1.55 | 5.58 | 24004.94 | 6919.30 | 3.07 |
| 2025-04-18 | 27.74 | 27.80 | 0.06 | 0.22 | 10260.00 | 2855.52 | 1.31 |
| 2025-04-17 | 27.84 | 27.74 | -0.10 | -0.36 | 17232.79 | 4821.53 | 2.20 |
| 2025-04-16 | 28.63 | 27.84 | -1.26 | -4.33 | 32966.88 | 9313.77 | 4.21 |
| 2025-04-15 | 28.27 | 29.10 | 0.82 | 2.90 | 30078.80 | 8651.54 | 3.84 |
| 2025-04-14 | 27.52 | 28.28 | 0.93 | 3.40 | 27537.89 | 7768.19 | 3.52 |
| 2025-04-11 | 26.73 | 27.35 | 1.03 | 3.91 | 36627.07 | 10003.29 | 4.68 |
| 2025-04-10 | 25.88 | 26.32 | 1.35 | 5.41 | 39709.37 | 10551.90 | 5.07 |
| 2025-04-09 | 24.00 | 24.97 | 0.46 | 1.88 | 44217.01 | 10616.15 | 5.65 |
| 2025-04-08 | 25.20 | 24.51 | -2.16 | -8.10 | 61724.93 | 15276.16 | 7.89 |
| 2025-04-07 | 29.09 | 26.67 | -2.96 | -9.99 | 24415.67 | 6673.98 | 3.12 |
| 2025-04-03 | 29.88 | 29.63 | -0.59 | -1.95 | 21635.88 | 6415.26 | 2.62 |
| 2025-04-02 | 30.25 | 30.22 | 0.11 | 0.37 | 18907.64 | 5729.25 | 2.29 |
| 2025-04-01 | 30.35 | 30.11 | 0.12 | 0.40 | 14403.28 | 4333.56 | 1.80 |
| 2025-03-31 | 30.30 | 29.99 | -0.34 | -1.12 | 23944.94 | 7133.97 | 3.00 |
| 2025-03-28 | 30.75 | 30.33 | -0.16 | -0.53 | 23130.18 | 7016.10 | 2.90 |
| 2025-03-27 | 31.20 | 30.49 | -0.90 | -2.87 | 35894.30 | 11002.45 | 4.50 |
| 2025-03-26 | 31.63 | 31.39 | -0.25 | -0.79 | 27278.50 | 8596.13 | 3.42 |
| 2025-03-25 | 31.57 | 31.64 | -0.03 | -0.10 | 26969.91 | 8530.47 | 3.38 |
| 2025-03-24 | 32.28 | 31.67 | -0.65 | -2.01 | 38016.80 | 12085.52 | 4.76 |
| 2025-03-21 | 33.34 | 32.32 | -1.30 | -3.87 | 38501.13 | 12530.92 | 4.82 |
| 2025-03-20 | 34.51 | 33.62 | -1.10 | -3.17 | 38904.32 | 13164.70 | 4.87 |
| 2025-03-19 | 34.10 | 34.72 | 0.26 | 0.75 | 54235.92 | 18802.68 | 6.79 |
| 2025-03-18 | 32.89 | 34.46 | 1.59 | 4.84 | 77865.79 | 26524.86 | 9.75 |
| 2025-03-17 | 32.96 | 32.87 | -0.08 | -0.24 | 43167.42 | 14092.59 | 5.58 |
| 2025-03-14 | 32.36 | 32.95 | 0.58 | 1.79 | 55427.68 | 18080.34 | 7.17 |
| 2025-03-13 | 35.33 | 32.37 | -3.46 | -9.66 | 106350.51 | 35513.94 | 13.76 |
| 2025-03-12 | 35.19 | 35.83 | 0.74 | 2.11 | 103249.82 | 36739.75 | 13.36 |
| 2025-03-11 | 35.53 | 35.09 | -2.08 | -5.60 | 124855.44 | 45273.99 | 16.15 |
| 2025-03-10 | 35.43 | 37.17 | 1.61 | 4.53 | 170315.85 | 61112.27 | 22.04 |
| 2025-03-07 | 32.61 | 35.56 | 3.23 | 9.99 | 180446.40 | 62953.51 | 23.35 |
| 2025-03-06 | 31.41 | 32.33 | 0.83 | 2.64 | 66416.97 | 21459.14 | 8.59 |
| 2025-03-05 | 31.03 | 31.50 | 0.15 | 0.48 | 36270.90 | 11410.23 | 4.69 |
| 2025-03-04 | 30.85 | 31.35 | 0.33 | 1.06 | 71316.21 | 22598.06 | 9.23 |
| 2025-03-03 | 30.06 | 31.02 | 0.97 | 3.23 | 56855.01 | 17569.04 | 7.36 |
| 2025-02-28 | 31.50 | 30.05 | -1.06 | -3.41 | 43956.93 | 13398.38 | 5.69 |
| 2025-02-27 | 30.22 | 31.11 | 0.86 | 2.84 | 60061.82 | 18685.00 | 7.77 |
日K线
周K线
月K线
