中核钛白(002145)股票信息
| 股票代码 | 002145 |
| 股票名称 | 中核钛白 |
| 最新价/元 | 4.32 |
| 涨跌额/元 | 0.39 |
| 涨跌幅/% | 9.92 |
| 买入/元 | 4.32 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.93 |
| 今开/元 | 4.18 |
| 最高/元 | 4.32 |
| 最低/元 | 4.13 |
| 成交量/手 | 1295002.77 |
| 成交额/万 | 55274.37 |
| 股净值/元 | 37.57 |
| 市净率 | 1.42 |
| 总市值/万 | 1672283.37 |
| 流通值/万 | 1647028.43 |
| 换手率/% | 3.40 |
| 入市日期 | 2007-08-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
中核钛白(002145)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 | 4.18 | 4.32 | 0.39 | 9.92 | 1295002.77 | 55274.37 | 3.40 |
| 2024-09-27 | 3.71 | 3.93 | 0.32 | 8.86 | 1081080.77 | 41770.17 | 2.84 |
| 2024-09-26 | 3.48 | 3.61 | 0.13 | 3.74 | 522287.84 | 18418.69 | 1.37 |
| 2024-09-25 | 3.49 | 3.48 | 0.00 | 0.00 | 566384.24 | 20015.05 | 1.49 |
| 2024-09-24 | 3.39 | 3.48 | 0.12 | 3.57 | 548870.96 | 18873.65 | 1.44 |
| 2024-09-23 | 3.37 | 3.36 | 0.00 | 0.00 | 172831.20 | 5823.79 | 0.45 |
| 2024-09-20 | 3.35 | 3.36 | 0.00 | 0.00 | 218475.61 | 7315.54 | 0.57 |
| 2024-09-19 | 3.30 | 3.36 | 0.09 | 2.75 | 277448.41 | 9250.31 | 0.73 |
| 2024-09-18 | 3.26 | 3.27 | 0.00 | 0.00 | 168774.81 | 5473.21 | 0.44 |
| 2024-09-13 | 3.32 | 3.27 | -0.05 | -1.51 | 172642.03 | 5681.69 | 0.45 |
| 2024-09-12 | 3.35 | 3.32 | 0.00 | 0.00 | 197994.23 | 6630.48 | 0.52 |
| 2024-09-11 | 3.30 | 3.32 | 0.01 | 0.30 | 184317.31 | 6119.07 | 0.48 |
| 2024-09-10 | 3.33 | 3.31 | -0.01 | -0.30 | 258619.99 | 8514.96 | 0.68 |
| 2024-09-09 | 3.37 | 3.32 | -0.05 | -1.48 | 195388.04 | 6535.80 | 0.51 |
| 2024-09-06 | 3.42 | 3.37 | -0.07 | -2.04 | 249083.91 | 8458.53 | 0.65 |
| 2024-09-05 | 3.46 | 3.44 | -0.01 | -0.29 | 246572.36 | 8483.83 | 0.65 |
| 2024-09-04 | 3.44 | 3.45 | -0.02 | -0.58 | 318728.35 | 11017.79 | 0.84 |
| 2024-09-03 | 3.36 | 3.47 | 0.10 | 2.97 | 511919.39 | 17716.91 | 1.34 |
| 2024-09-02 | 3.39 | 3.37 | -0.03 | -0.88 | 240490.18 | 8160.68 | 0.63 |
| 2024-08-30 | 3.35 | 3.40 | 0.05 | 1.49 | 405333.55 | 13794.19 | 1.06 |
| 2024-08-29 | 3.28 | 3.35 | 0.06 | 1.82 | 292675.90 | 9731.61 | 0.77 |
| 2024-08-28 | 3.27 | 3.29 | -0.01 | -0.30 | 192069.85 | 6336.49 | 0.50 |
| 2024-08-27 | 3.29 | 3.30 | -0.02 | -0.60 | 212542.85 | 7031.77 | 0.56 |
| 2024-08-26 | 3.29 | 3.32 | 0.05 | 1.53 | 245024.96 | 8140.12 | 0.64 |
| 2024-08-23 | 3.23 | 3.27 | 0.01 | 0.31 | 220936.55 | 7199.83 | 0.58 |
| 2024-08-22 | 3.37 | 3.26 | -0.12 | -3.55 | 502654.37 | 16573.00 | 1.32 |
| 2024-08-21 | 3.43 | 3.38 | -0.11 | -3.15 | 617203.12 | 20875.51 | 1.62 |
| 2024-08-20 | 3.38 | 3.49 | 0.13 | 3.87 | 896145.89 | 31029.91 | 2.35 |
| 2024-08-19 | 3.36 | 3.36 | 0.00 | 0.00 | 232859.98 | 7868.31 | 0.61 |
| 2024-08-16 | 3.43 | 3.36 | -0.07 | -2.04 | 265151.94 | 9000.11 | 0.70 |
| 2024-08-15 | 3.41 | 3.43 | 0.04 | 1.18 | 361454.95 | 12342.10 | 0.95 |
| 2024-08-14 | 3.48 | 3.39 | -0.09 | -2.59 | 499616.07 | 17219.64 | 1.31 |
| 2024-08-13 | 3.36 | 3.48 | 0.18 | 5.46 | 729083.31 | 24992.47 | 1.91 |
| 2024-08-12 | 3.32 | 3.30 | -0.03 | -0.90 | 178689.60 | 5897.51 | 0.46 |
| 2024-08-09 | 3.33 | 3.33 | 0.00 | 0.00 | 208079.29 | 6961.58 | 0.54 |
| 2024-08-08 | 3.30 | 3.33 | 0.01 | 0.30 | 181116.94 | 6004.49 | 0.47 |
| 2024-08-07 | 3.33 | 3.32 | -0.01 | -0.30 | 136472.90 | 4516.63 | 0.35 |
| 2024-08-06 | 3.31 | 3.33 | 0.05 | 1.52 | 188771.30 | 6259.17 | 0.49 |
| 2024-08-05 | 3.36 | 3.28 | -0.08 | -2.38 | 259854.35 | 8647.11 | 0.67 |
| 2024-08-02 | 3.39 | 3.36 | -0.04 | -1.18 | 216070.52 | 7308.16 | 0.56 |
| 2024-08-01 | 3.43 | 3.40 | -0.01 | -0.29 | 239445.45 | 8177.56 | 0.62 |
| 2024-07-31 | 3.26 | 3.41 | 0.15 | 4.60 | 437521.60 | 14684.97 | 1.13 |
| 2024-07-30 | 3.24 | 3.26 | 0.01 | 0.31 | 175061.80 | 5682.63 | 0.45 |
| 2024-07-29 | 3.25 | 3.25 | 0.01 | 0.31 | 164078.63 | 5319.78 | 0.42 |
| 2024-07-26 | 3.19 | 3.24 | 0.05 | 1.57 | 214712.40 | 6948.12 | 0.55 |
| 2024-07-25 | 3.12 | 3.19 | 0.06 | 1.92 | 269961.50 | 8557.63 | 0.70 |
| 2024-07-24 | 3.20 | 3.13 | -0.08 | -2.49 | 325100.41 | 10239.44 | 0.84 |
| 2024-07-23 | 3.29 | 3.21 | -0.08 | -2.43 | 304757.22 | 9898.42 | 0.79 |
| 2024-07-22 | 3.33 | 3.29 | -0.05 | -1.50 | 280120.91 | 9240.81 | 0.72 |
| 2024-07-19 | 3.32 | 3.34 | 0.00 | 0.00 | 205866.25 | 6859.66 | 0.53 |
| 2024-07-18 | 3.32 | 3.34 | 0.00 | 0.00 | 235034.15 | 7787.55 | 0.61 |
| 2024-07-17 | 3.37 | 3.34 | -0.03 | -0.89 | 242200.35 | 8089.63 | 0.63 |
| 2024-07-16 | 3.41 | 3.37 | -0.06 | -1.75 | 299550.33 | 10095.68 | 0.77 |
| 2024-07-15 | 3.45 | 3.43 | -0.04 | -1.15 | 321330.64 | 11046.77 | 0.83 |
| 2024-07-12 | 3.44 | 3.47 | 0.03 | 0.87 | 399665.10 | 13870.44 | 1.03 |
| 2024-07-11 | 3.40 | 3.44 | 0.09 | 2.69 | 479991.10 | 16422.61 | 1.24 |
| 2024-07-10 | 3.39 | 3.35 | -0.07 | -2.05 | 350675.05 | 11791.82 | 0.91 |
| 2024-07-09 | 3.34 | 3.42 | 0.12 | 3.64 | 533589.45 | 17899.79 | 1.38 |
| 2024-07-08 | 3.32 | 3.30 | -0.03 | -0.90 | 339125.02 | 11182.80 | 0.88 |
| 2024-07-05 | 3.28 | 3.33 | 0.04 | 1.22 | 202077.43 | 6678.56 | 0.52 |
| 2024-07-04 | 3.40 | 3.29 | -0.11 | -3.24 | 306270.23 | 10193.33 | 0.79 |
| 2024-07-03 | 3.35 | 3.40 | 0.05 | 1.49 | 331891.73 | 11223.55 | 0.86 |
| 2024-07-02 | 3.36 | 3.35 | 0.00 | 0.00 | 280229.10 | 9419.24 | 0.72 |
| 2024-07-01 | 3.28 | 3.35 | 0.07 | 2.13 | 354082.45 | 11712.64 | 0.91 |
| 2024-06-28 | 3.33 | 3.28 | -0.05 | -1.50 | 409704.10 | 13681.79 | 1.06 |
| 2024-06-27 | 3.46 | 3.33 | -0.14 | -4.04 | 504467.55 | 16949.67 | 1.30 |
| 2024-06-26 | 3.42 | 3.47 | 0.04 | 1.17 | 385961.04 | 13225.80 | 1.00 |
| 2024-06-25 | 3.44 | 3.43 | -0.01 | -0.29 | 331774.41 | 11463.47 | 0.86 |
| 2024-06-24 | 3.61 | 3.44 | -0.17 | -4.71 | 467115.03 | 16215.40 | 1.21 |
| 2024-06-21 | 3.62 | 3.61 | 0.00 | 0.00 | 173178.41 | 6254.27 | 0.45 |
| 2024-06-20 | 3.70 | 3.61 | -0.09 | -2.43 | 232505.34 | 8479.75 | 0.60 |
| 2024-06-19 | 3.78 | 3.70 | -0.08 | -2.12 | 262997.58 | 9797.53 | 0.68 |
| 2024-06-18 | 3.78 | 3.78 | 0.01 | 0.27 | 276640.44 | 10503.62 | 0.71 |
| 2024-06-17 | 3.79 | 3.77 | -0.01 | -0.27 | 186855.61 | 7055.41 | 0.48 |
| 2024-06-14 | 3.80 | 3.78 | 0.00 | 0.00 | 214769.10 | 8066.37 | 0.55 |
| 2024-06-13 | 3.86 | 3.78 | -0.07 | -1.82 | 209842.69 | 7948.43 | 0.54 |
| 2024-06-12 | 3.87 | 3.85 | -0.03 | -0.77 | 228317.66 | 8824.18 | 0.59 |
| 2024-06-11 | 3.80 | 3.88 | 0.06 | 1.57 | 258763.85 | 9893.06 | 0.67 |
| 2024-06-07 | 3.80 | 3.82 | 0.06 | 1.60 | 283993.65 | 10824.77 | 0.73 |
| 2024-06-06 | 3.90 | 3.76 | -0.13 | -3.34 | 364420.26 | 13840.83 | 0.94 |
| 2024-06-05 | 3.93 | 3.89 | -0.05 | -1.27 | 202310.85 | 7939.21 | 0.52 |
| 2024-06-04 | 3.94 | 3.94 | -0.01 | -0.25 | 363988.85 | 14130.62 | 0.94 |
| 2024-06-03 | 4.02 | 3.95 | -0.08 | -1.99 | 281563.70 | 11148.22 | 0.73 |
| 2024-05-31 | 4.07 | 4.03 | -0.03 | -0.74 | 205879.79 | 8325.63 | 0.53 |
| 2024-05-30 | 4.09 | 4.06 | -0.03 | -0.73 | 247978.70 | 10141.02 | 0.64 |
| 2024-05-29 | 4.04 | 4.09 | 0.04 | 0.99 | 206754.29 | 8445.02 | 0.53 |
| 2024-05-28 | 4.12 | 4.05 | -0.07 | -1.70 | 215350.21 | 8770.29 | 0.56 |
| 2024-05-27 | 4.08 | 4.12 | 0.04 | 0.98 | 255445.54 | 10387.26 | 0.66 |
| 2024-05-24 | 4.03 | 4.08 | 0.05 | 1.24 | 403438.63 | 16531.07 | 1.04 |
| 2024-05-23 | 4.25 | 4.03 | -0.25 | -5.84 | 573253.10 | 23450.41 | 1.48 |
| 2024-05-22 | 4.29 | 4.28 | -0.01 | -0.23 | 208159.11 | 8897.18 | 0.54 |
| 2024-05-21 | 4.41 | 4.29 | -0.10 | -2.28 | 299697.45 | 12927.67 | 0.77 |
| 2024-05-20 | 4.41 | 4.44 | 0.03 | 0.68 | 393233.80 | 17424.19 | 1.02 |
| 2024-05-17 | 4.33 | 4.41 | 0.06 | 1.38 | 287184.42 | 12555.29 | 0.74 |
| 2024-05-16 | 4.38 | 4.35 | -0.04 | -0.91 | 329341.22 | 14473.00 | 0.85 |
| 2024-05-15 | 4.45 | 4.39 | -0.02 | -0.45 | 253002.08 | 11145.21 | 0.65 |
| 2024-05-14 | 4.39 | 4.41 | 0.02 | 0.46 | 284332.57 | 12563.89 | 0.73 |
| 2024-05-13 | 4.51 | 4.39 | -0.16 | -3.52 | 470397.62 | 20809.84 | 1.22 |
| 2024-05-10 | 4.66 | 4.55 | -0.11 | -2.36 | 415441.05 | 19040.94 | 1.07 |
| 2024-05-09 | 4.64 | 4.66 | 0.01 | 0.22 | 394890.62 | 18353.28 | 1.02 |
日K线
周K线
月K线
