中工国际(002051)股票信息
| 股票代码 | 002051 |
| 股票名称 | 中工国际 |
| 最新价/元 | 8.29 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 8.23 |
| 买入/元 | 8.28 |
| 卖出/元 | 8.30 |
| 昨收/元 | 7.66 |
| 今开/元 | 7.91 |
| 最高/元 | 8.34 |
| 最低/元 | 7.73 |
| 成交量/手 | 424335.47 |
| 成交额/万 | 34266.41 |
| 股净值/元 | 28.59 |
| 市净率 | 0.90 |
| 总市值/万 | 1025812.01 |
| 流通值/万 | 1025722.15 |
| 换手率/% | 3.43 |
| 入市日期 | 2006-06-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
中工国际(002051)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 | 7.91 | 8.29 | 0.63 | 8.23 | 424335.47 | 34266.41 | 3.43 |
| 2024-09-27 | 7.50 | 7.66 | 0.27 | 3.65 | 222363.76 | 16760.82 | 1.80 |
| 2024-09-26 | 7.14 | 7.39 | 0.20 | 2.78 | 145490.37 | 10618.94 | 1.18 |
| 2024-09-25 | 7.11 | 7.19 | 0.20 | 2.86 | 195029.88 | 14184.20 | 1.58 |
| 2024-09-24 | 6.74 | 6.99 | 0.31 | 4.64 | 114591.00 | 7904.42 | 0.93 |
| 2024-09-23 | 6.70 | 6.68 | 0.02 | 0.30 | 36741.20 | 2451.04 | 0.30 |
| 2024-09-20 | 6.71 | 6.66 | -0.01 | -0.15 | 42617.20 | 2835.18 | 0.34 |
| 2024-09-19 | 6.49 | 6.67 | 0.21 | 3.25 | 74524.40 | 4936.59 | 0.60 |
| 2024-09-18 | 6.48 | 6.46 | -0.05 | -0.77 | 47252.00 | 3037.90 | 0.38 |
| 2024-09-13 | 6.54 | 6.51 | 0.01 | 0.15 | 39893.05 | 2608.17 | 0.32 |
| 2024-09-12 | 6.47 | 6.50 | 0.03 | 0.46 | 40250.00 | 2634.67 | 0.33 |
| 2024-09-11 | 6.52 | 6.47 | -0.10 | -1.52 | 41727.01 | 2707.55 | 0.34 |
| 2024-09-10 | 6.64 | 6.57 | -0.03 | -0.46 | 55012.80 | 3586.77 | 0.44 |
| 2024-09-09 | 6.62 | 6.60 | -0.02 | -0.30 | 35537.00 | 2341.84 | 0.29 |
| 2024-09-06 | 6.72 | 6.62 | -0.09 | -1.34 | 44580.00 | 2969.80 | 0.36 |
| 2024-09-05 | 6.64 | 6.71 | 0.05 | 0.75 | 42401.29 | 2839.63 | 0.34 |
| 2024-09-04 | 6.69 | 6.66 | -0.07 | -1.04 | 55026.20 | 3678.06 | 0.44 |
| 2024-09-03 | 6.79 | 6.73 | -0.05 | -0.74 | 61992.00 | 4195.99 | 0.50 |
| 2024-09-02 | 6.91 | 6.78 | -0.13 | -1.88 | 84225.41 | 5752.87 | 0.68 |
| 2024-08-30 | 6.81 | 6.91 | 0.11 | 1.62 | 154355.31 | 10572.70 | 1.25 |
| 2024-08-29 | 6.94 | 6.80 | -0.10 | -1.45 | 114281.68 | 7795.72 | 0.92 |
| 2024-08-28 | 6.88 | 6.90 | 0.03 | 0.44 | 83358.16 | 5778.05 | 0.67 |
| 2024-08-27 | 6.91 | 6.87 | -0.08 | -1.15 | 48898.60 | 3361.28 | 0.40 |
| 2024-08-26 | 6.77 | 6.95 | 0.14 | 2.06 | 98279.54 | 6832.16 | 0.79 |
| 2024-08-23 | 6.88 | 6.81 | -0.06 | -0.87 | 56129.87 | 3827.25 | 0.45 |
| 2024-08-22 | 6.90 | 6.87 | -0.04 | -0.58 | 33770.40 | 2325.60 | 0.27 |
| 2024-08-21 | 6.98 | 6.91 | -0.11 | -1.57 | 51892.00 | 3593.24 | 0.42 |
| 2024-08-20 | 7.16 | 7.02 | -0.14 | -1.96 | 55443.00 | 3898.33 | 0.45 |
| 2024-08-19 | 7.05 | 7.16 | 0.11 | 1.56 | 60193.80 | 4291.93 | 0.49 |
| 2024-08-16 | 7.24 | 7.05 | -0.20 | -2.76 | 77204.62 | 5491.84 | 0.62 |
| 2024-08-15 | 7.21 | 7.25 | 0.02 | 0.28 | 53886.00 | 3902.44 | 0.44 |
| 2024-08-14 | 7.20 | 7.23 | 0.00 | 0.00 | 64090.55 | 4670.36 | 0.52 |
| 2024-08-13 | 7.19 | 7.23 | 0.09 | 1.26 | 49425.25 | 3538.62 | 0.40 |
| 2024-08-12 | 7.15 | 7.14 | -0.05 | -0.70 | 48385.84 | 3461.84 | 0.39 |
| 2024-08-09 | 7.19 | 7.19 | 0.01 | 0.14 | 42954.00 | 3101.72 | 0.35 |
| 2024-08-08 | 7.16 | 7.18 | 0.02 | 0.28 | 37532.04 | 2698.00 | 0.30 |
| 2024-08-07 | 7.17 | 7.16 | -0.03 | -0.42 | 41823.00 | 2999.41 | 0.34 |
| 2024-08-06 | 7.17 | 7.19 | 0.03 | 0.42 | 56906.40 | 4089.23 | 0.46 |
| 2024-08-05 | 7.20 | 7.16 | -0.09 | -1.24 | 91369.40 | 6625.81 | 0.74 |
| 2024-08-02 | 7.26 | 7.25 | -0.06 | -0.82 | 60160.60 | 4385.07 | 0.49 |
| 2024-08-01 | 7.32 | 7.31 | 0.00 | 0.00 | 84668.93 | 6191.51 | 0.68 |
| 2024-07-31 | 7.10 | 7.31 | 0.24 | 3.40 | 130972.44 | 9490.27 | 1.06 |
| 2024-07-30 | 6.87 | 7.07 | 0.16 | 2.32 | 117530.70 | 8274.27 | 0.95 |
| 2024-07-29 | 6.83 | 6.91 | 0.08 | 1.17 | 67959.95 | 4676.49 | 0.55 |
| 2024-07-26 | 6.74 | 6.83 | 0.12 | 1.79 | 55323.61 | 3765.30 | 0.45 |
| 2024-07-25 | 6.70 | 6.71 | 0.01 | 0.15 | 46125.00 | 3103.81 | 0.37 |
| 2024-07-24 | 6.73 | 6.70 | -0.04 | -0.59 | 51788.61 | 3476.57 | 0.42 |
| 2024-07-23 | 6.84 | 6.74 | -0.08 | -1.17 | 58545.18 | 3995.48 | 0.47 |
| 2024-07-22 | 6.82 | 6.82 | -0.02 | -0.29 | 43107.20 | 2931.17 | 0.35 |
| 2024-07-19 | 6.85 | 6.84 | -0.04 | -0.58 | 43844.00 | 2993.82 | 0.35 |
| 2024-07-18 | 6.86 | 6.88 | 0.02 | 0.29 | 50622.00 | 3458.02 | 0.41 |
| 2024-07-17 | 6.83 | 6.86 | 0.03 | 0.44 | 39682.00 | 2725.45 | 0.32 |
| 2024-07-16 | 6.85 | 6.83 | -0.02 | -0.29 | 48197.29 | 3294.34 | 0.39 |
| 2024-07-15 | 6.86 | 6.85 | -0.02 | -0.29 | 43967.61 | 3009.41 | 0.36 |
| 2024-07-12 | 6.80 | 6.87 | 0.07 | 1.03 | 66748.93 | 4592.66 | 0.54 |
| 2024-07-11 | 6.67 | 6.80 | 0.21 | 3.19 | 64760.54 | 4377.20 | 0.52 |
| 2024-07-10 | 6.66 | 6.59 | -0.09 | -1.35 | 43659.44 | 2897.79 | 0.35 |
| 2024-07-09 | 6.59 | 6.68 | 0.07 | 1.06 | 78849.09 | 5198.60 | 0.64 |
| 2024-07-08 | 6.83 | 6.61 | -0.21 | -3.08 | 73158.91 | 4876.02 | 0.59 |
| 2024-07-05 | 6.81 | 6.82 | 0.01 | 0.15 | 46138.27 | 3131.20 | 0.37 |
| 2024-07-04 | 7.02 | 6.81 | -0.17 | -2.44 | 67537.70 | 4647.89 | 0.55 |
| 2024-07-03 | 7.04 | 6.98 | -0.07 | -0.99 | 44762.74 | 3141.91 | 0.36 |
| 2024-07-02 | 7.02 | 7.05 | 0.02 | 0.28 | 49195.27 | 3467.20 | 0.40 |
| 2024-07-01 | 6.96 | 7.03 | 0.07 | 1.01 | 61448.20 | 4303.33 | 0.50 |
| 2024-06-28 | 6.82 | 6.96 | 0.11 | 1.61 | 72300.28 | 5028.62 | 0.58 |
| 2024-06-27 | 6.96 | 6.85 | -0.13 | -1.86 | 56091.00 | 3856.82 | 0.45 |
| 2024-06-26 | 6.90 | 6.98 | 0.08 | 1.16 | 65742.16 | 4538.51 | 0.53 |
| 2024-06-25 | 6.91 | 6.90 | 0.01 | 0.15 | 45227.00 | 3127.81 | 0.37 |
| 2024-06-24 | 7.10 | 6.89 | -0.23 | -3.23 | 73057.40 | 5085.16 | 0.59 |
| 2024-06-21 | 7.07 | 7.12 | 0.09 | 1.28 | 54446.69 | 3870.63 | 0.44 |
| 2024-06-20 | 7.31 | 7.15 | -0.16 | -2.19 | 82191.00 | 5908.03 | 0.66 |
| 2024-06-19 | 7.42 | 7.31 | -0.09 | -1.22 | 57696.99 | 4248.78 | 0.47 |
| 2024-06-18 | 7.24 | 7.40 | 0.17 | 2.35 | 82674.12 | 6070.33 | 0.67 |
| 2024-06-17 | 7.21 | 7.23 | -0.01 | -0.14 | 47079.18 | 3409.12 | 0.38 |
| 2024-06-14 | 7.20 | 7.24 | 0.03 | 0.42 | 63987.46 | 4617.57 | 0.52 |
| 2024-06-13 | 7.25 | 7.21 | -0.03 | -0.41 | 54084.18 | 3888.10 | 0.44 |
| 2024-06-12 | 7.21 | 7.24 | 0.01 | 0.14 | 67344.00 | 4854.70 | 0.54 |
| 2024-06-11 | 7.25 | 7.23 | -0.06 | -0.82 | 61705.18 | 4445.51 | 0.50 |
| 2024-06-07 | 7.24 | 7.29 | 0.13 | 1.82 | 66079.80 | 4798.69 | 0.53 |
| 2024-06-06 | 7.40 | 7.16 | -0.18 | -2.45 | 95543.13 | 6905.79 | 0.77 |
| 2024-06-05 | 7.47 | 7.34 | -0.14 | -1.87 | 58798.60 | 4359.70 | 0.48 |
| 2024-06-04 | 7.30 | 7.48 | 0.17 | 2.33 | 93231.00 | 6912.98 | 0.75 |
| 2024-06-03 | 7.41 | 7.31 | -0.09 | -1.22 | 77743.31 | 5684.84 | 0.63 |
| 2024-05-31 | 7.48 | 7.40 | -0.08 | -1.07 | 87989.56 | 6565.25 | 0.71 |
| 2024-05-30 | 7.51 | 7.48 | -0.03 | -0.40 | 56135.29 | 4209.71 | 0.45 |
| 2024-05-29 | 7.50 | 7.51 | 0.00 | 0.00 | 58514.50 | 4402.41 | 0.47 |
| 2024-05-28 | 7.64 | 7.51 | -0.15 | -1.96 | 78220.00 | 5928.99 | 0.63 |
| 2024-05-27 | 7.61 | 7.66 | 0.07 | 0.92 | 75203.00 | 5718.48 | 0.61 |
| 2024-05-24 | 7.61 | 7.59 | -0.03 | -0.39 | 71301.00 | 5441.45 | 0.58 |
| 2024-05-23 | 7.89 | 7.62 | -0.32 | -4.03 | 174222.00 | 13438.54 | 1.41 |
| 2024-05-22 | 7.87 | 7.94 | 0.07 | 0.89 | 126566.66 | 10064.74 | 1.02 |
| 2024-05-21 | 7.97 | 7.87 | -0.12 | -1.50 | 132280.93 | 10459.29 | 1.07 |
| 2024-05-20 | 8.00 | 7.99 | -0.05 | -0.62 | 152748.60 | 12217.57 | 1.23 |
| 2024-05-17 | 8.07 | 8.04 | -0.03 | -0.37 | 225157.63 | 17962.38 | 1.82 |
| 2024-05-16 | 7.95 | 8.07 | 0.12 | 1.51 | 199981.36 | 16124.06 | 1.62 |
| 2024-05-15 | 8.01 | 7.95 | -0.09 | -1.12 | 128121.63 | 10239.83 | 1.04 |
| 2024-05-14 | 8.10 | 8.04 | -0.06 | -0.74 | 179312.54 | 14405.74 | 1.45 |
| 2024-05-13 | 7.82 | 8.10 | 0.25 | 3.19 | 374837.56 | 30087.91 | 3.03 |
| 2024-05-10 | 7.89 | 7.85 | -0.04 | -0.51 | 114937.33 | 9007.73 | 0.93 |
| 2024-05-09 | 7.74 | 7.89 | 0.15 | 1.94 | 150386.74 | 11827.17 | 1.22 |
日K线
周K线
月K线
