中粮资本(002423)股票信息
| 股票代码 | 002423 |
| 股票名称 | 中粮资本 |
| 最新价/元 | 11.88 |
| 涨跌额/元 | 1.08 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 11.88 |
| 卖出/元 | 0.00 |
| 昨收/元 | 10.80 |
| 今开/元 | 11.88 |
| 最高/元 | 11.88 |
| 最低/元 | 11.88 |
| 成交量/手 | 143798.23 |
| 成交额/万 | 17083.23 |
| 股净值/元 | 26.82 |
| 市净率 | 1.29 |
| 总市值/万 | 2737277.42 |
| 流通值/万 | 2737277.42 |
| 换手率/% | 0.62 |
| 入市日期 | 2010-06-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
中粮资本(002423)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 | 11.88 | 11.88 | 1.08 | 10.00 | 143798.23 | 17083.23 | 0.62 |
| 2024-09-27 | 10.77 | 10.80 | 0.98 | 9.98 | 940398.07 | 101145.77 | 4.08 |
| 2024-09-26 | 9.82 | 9.82 | 0.89 | 9.97 | 2303937.34 | 226148.01 | 10.00 |
| 2024-09-25 | 8.93 | 8.93 | 0.81 | 9.98 | 114063.83 | 10185.90 | 0.50 |
| 2024-09-24 | 7.50 | 8.12 | 0.74 | 10.03 | 280896.12 | 22035.68 | 1.22 |
| 2024-09-23 | 7.41 | 7.38 | -0.03 | -0.41 | 127319.32 | 9403.87 | 0.55 |
| 2024-09-20 | 7.45 | 7.41 | -0.06 | -0.80 | 147319.35 | 10934.49 | 0.64 |
| 2024-09-19 | 7.38 | 7.47 | 0.12 | 1.63 | 299251.59 | 22251.77 | 1.30 |
| 2024-09-18 | 7.21 | 7.35 | 0.13 | 1.80 | 271401.22 | 19739.76 | 1.18 |
| 2024-09-13 | 7.19 | 7.22 | 0.03 | 0.42 | 132987.01 | 9665.22 | 0.58 |
| 2024-09-12 | 7.18 | 7.19 | 0.00 | 0.00 | 92499.87 | 6670.91 | 0.40 |
| 2024-09-11 | 7.27 | 7.19 | -0.10 | -1.37 | 93216.00 | 6708.15 | 0.40 |
| 2024-09-10 | 7.31 | 7.29 | -0.03 | -0.41 | 146210.00 | 10573.48 | 0.63 |
| 2024-09-09 | 7.28 | 7.32 | -0.01 | -0.14 | 141984.04 | 10410.76 | 0.62 |
| 2024-09-06 | 7.47 | 7.33 | -0.08 | -1.08 | 158168.70 | 11756.33 | 0.69 |
| 2024-09-05 | 7.38 | 7.41 | 0.04 | 0.54 | 103483.70 | 7663.12 | 0.45 |
| 2024-09-04 | 7.46 | 7.37 | -0.14 | -1.86 | 160160.52 | 11932.96 | 0.70 |
| 2024-09-03 | 7.55 | 7.51 | -0.07 | -0.92 | 141599.01 | 10686.28 | 0.61 |
| 2024-09-02 | 7.73 | 7.58 | -0.19 | -2.45 | 235944.73 | 17965.35 | 1.02 |
| 2024-08-30 | 7.53 | 7.77 | 0.27 | 3.60 | 275957.26 | 21365.92 | 1.20 |
| 2024-08-29 | 7.43 | 7.50 | 0.02 | 0.27 | 158590.38 | 11942.25 | 0.69 |
| 2024-08-28 | 7.55 | 7.48 | -0.08 | -1.06 | 108462.88 | 8144.86 | 0.47 |
| 2024-08-27 | 7.68 | 7.56 | -0.12 | -1.56 | 118423.35 | 8954.55 | 0.51 |
| 2024-08-26 | 7.63 | 7.68 | 0.02 | 0.26 | 140824.99 | 10780.73 | 0.61 |
| 2024-08-23 | 7.59 | 7.66 | -0.06 | -0.78 | 168329.00 | 12786.28 | 0.73 |
| 2024-08-22 | 7.85 | 7.72 | -0.12 | -1.53 | 116607.00 | 9064.77 | 0.51 |
| 2024-08-21 | 7.91 | 7.84 | -0.11 | -1.38 | 141199.00 | 11099.14 | 0.61 |
| 2024-08-20 | 8.10 | 7.95 | -0.16 | -1.97 | 192631.77 | 15402.88 | 0.84 |
| 2024-08-19 | 7.93 | 8.11 | 0.13 | 1.63 | 201109.50 | 16211.61 | 0.87 |
| 2024-08-16 | 8.10 | 7.98 | -0.11 | -1.36 | 154725.68 | 12392.97 | 0.67 |
| 2024-08-15 | 7.91 | 8.09 | 0.16 | 2.02 | 226287.23 | 18260.40 | 0.98 |
| 2024-08-14 | 8.04 | 7.93 | -0.11 | -1.37 | 124612.01 | 9940.11 | 0.54 |
| 2024-08-13 | 7.91 | 8.04 | 0.11 | 1.39 | 155914.51 | 12442.57 | 0.68 |
| 2024-08-12 | 7.86 | 7.93 | 0.02 | 0.25 | 120177.00 | 9506.20 | 0.52 |
| 2024-08-09 | 8.02 | 7.91 | -0.09 | -1.13 | 138690.00 | 11092.61 | 0.60 |
| 2024-08-08 | 7.93 | 8.00 | 0.06 | 0.76 | 136890.30 | 10940.53 | 0.59 |
| 2024-08-07 | 7.99 | 7.94 | 0.00 | 0.00 | 124578.63 | 9920.59 | 0.54 |
| 2024-08-06 | 8.02 | 7.94 | -0.04 | -0.50 | 186412.31 | 14833.32 | 0.81 |
| 2024-08-05 | 8.03 | 7.98 | -0.03 | -0.38 | 304635.63 | 24592.60 | 1.32 |
| 2024-08-02 | 8.05 | 8.01 | -0.07 | -0.87 | 242599.39 | 19593.46 | 1.05 |
| 2024-08-01 | 8.02 | 8.08 | 0.00 | 0.00 | 266751.01 | 21536.20 | 1.16 |
| 2024-07-31 | 7.71 | 8.08 | 0.37 | 4.80 | 458457.00 | 36590.76 | 1.99 |
| 2024-07-30 | 7.71 | 7.71 | 0.00 | 0.00 | 114798.00 | 8862.41 | 0.50 |
| 2024-07-29 | 7.70 | 7.71 | 0.02 | 0.26 | 149929.46 | 11582.41 | 0.65 |
| 2024-07-26 | 7.56 | 7.69 | 0.17 | 2.26 | 195998.00 | 15048.35 | 0.85 |
| 2024-07-25 | 7.45 | 7.52 | 0.03 | 0.40 | 126109.22 | 9511.14 | 0.55 |
| 2024-07-24 | 7.49 | 7.49 | -0.01 | -0.13 | 133817.61 | 10040.31 | 0.58 |
| 2024-07-23 | 7.60 | 7.50 | -0.10 | -1.32 | 183838.26 | 14008.73 | 0.80 |
| 2024-07-22 | 7.62 | 7.60 | -0.02 | -0.26 | 152482.85 | 11630.38 | 0.66 |
| 2024-07-19 | 7.65 | 7.62 | -0.05 | -0.65 | 133930.00 | 10216.60 | 0.58 |
| 2024-07-18 | 7.50 | 7.67 | 0.10 | 1.32 | 181902.54 | 13818.52 | 0.79 |
| 2024-07-17 | 7.56 | 7.57 | -0.01 | -0.13 | 123006.00 | 9342.60 | 0.53 |
| 2024-07-16 | 7.53 | 7.58 | -0.02 | -0.26 | 120658.54 | 9128.63 | 0.52 |
| 2024-07-15 | 7.60 | 7.60 | 0.11 | 1.47 | 205764.70 | 15621.82 | 0.89 |
| 2024-07-12 | 7.46 | 7.49 | 0.03 | 0.40 | 134769.17 | 10108.58 | 0.58 |
| 2024-07-11 | 7.36 | 7.46 | 0.21 | 2.90 | 144142.86 | 10685.49 | 0.63 |
| 2024-07-10 | 7.41 | 7.38 | -0.08 | -1.07 | 120598.32 | 8959.74 | 0.52 |
| 2024-07-09 | 7.28 | 7.46 | 0.18 | 2.47 | 157037.00 | 11498.44 | 0.68 |
| 2024-07-08 | 7.48 | 7.28 | -0.20 | -2.67 | 145085.93 | 10659.05 | 0.63 |
| 2024-07-05 | 7.45 | 7.48 | 0.02 | 0.27 | 110734.00 | 8280.69 | 0.48 |
| 2024-07-04 | 7.64 | 7.46 | -0.16 | -2.10 | 132202.70 | 9970.12 | 0.57 |
| 2024-07-03 | 7.64 | 7.62 | -0.03 | -0.39 | 118534.18 | 9092.25 | 0.51 |
| 2024-07-02 | 7.60 | 7.65 | 0.04 | 0.53 | 148772.61 | 11396.07 | 0.65 |
| 2024-07-01 | 7.50 | 7.61 | 0.12 | 1.60 | 156072.00 | 11791.94 | 0.68 |
| 2024-06-28 | 7.38 | 7.49 | 0.06 | 0.81 | 211058.69 | 15878.69 | 0.92 |
| 2024-06-27 | 7.48 | 7.43 | -0.07 | -0.93 | 160234.57 | 11946.93 | 0.70 |
| 2024-06-26 | 7.39 | 7.50 | 0.11 | 1.49 | 121132.00 | 9016.01 | 0.53 |
| 2024-06-25 | 7.37 | 7.39 | 0.02 | 0.27 | 131154.36 | 9740.81 | 0.57 |
| 2024-06-24 | 7.57 | 7.37 | -0.24 | -3.15 | 181737.00 | 13520.87 | 0.79 |
| 2024-06-21 | 7.58 | 7.61 | 0.01 | 0.13 | 107934.86 | 8252.66 | 0.47 |
| 2024-06-20 | 7.74 | 7.60 | -0.18 | -2.31 | 175200.60 | 13443.70 | 0.76 |
| 2024-06-19 | 7.86 | 7.78 | -0.08 | -1.02 | 165409.02 | 12965.45 | 0.72 |
| 2024-06-18 | 7.76 | 7.86 | 0.09 | 1.16 | 177938.37 | 13931.71 | 0.77 |
| 2024-06-17 | 7.74 | 7.77 | -0.03 | -0.39 | 190162.81 | 14731.36 | 0.83 |
| 2024-06-14 | 7.55 | 7.80 | 0.21 | 2.77 | 328343.32 | 25350.36 | 1.43 |
| 2024-06-13 | 7.70 | 7.59 | -0.15 | -1.94 | 232618.59 | 17701.20 | 1.01 |
| 2024-06-12 | 7.67 | 7.74 | 0.01 | 0.13 | 176888.25 | 13665.63 | 0.77 |
| 2024-06-11 | 7.68 | 7.73 | -0.02 | -0.26 | 182181.00 | 14100.10 | 0.79 |
| 2024-06-07 | 7.81 | 7.75 | -0.03 | -0.39 | 235643.96 | 18188.11 | 1.02 |
| 2024-06-06 | 7.85 | 7.78 | -0.10 | -1.27 | 234540.01 | 18298.72 | 1.02 |
| 2024-06-05 | 7.93 | 7.88 | -0.14 | -1.75 | 293803.01 | 23383.65 | 1.28 |
| 2024-06-04 | 7.81 | 8.02 | 0.28 | 3.62 | 392599.77 | 31129.58 | 1.70 |
| 2024-06-03 | 7.78 | 7.74 | -0.07 | -0.90 | 157306.25 | 12183.71 | 0.68 |
| 2024-05-31 | 7.83 | 7.81 | 0.00 | 0.00 | 122618.88 | 9592.87 | 0.53 |
| 2024-05-30 | 7.83 | 7.81 | -0.02 | -0.26 | 129444.33 | 10149.93 | 0.56 |
| 2024-05-29 | 7.79 | 7.83 | 0.03 | 0.39 | 132936.04 | 10431.32 | 0.58 |
| 2024-05-28 | 7.87 | 7.80 | -0.11 | -1.39 | 135074.00 | 10585.74 | 0.59 |
| 2024-05-27 | 7.89 | 7.91 | 0.09 | 1.15 | 173446.25 | 13608.33 | 0.75 |
| 2024-05-24 | 7.86 | 7.82 | -0.02 | -0.26 | 173464.21 | 13694.95 | 0.75 |
| 2024-05-23 | 8.08 | 7.84 | -0.27 | -3.33 | 346705.75 | 27442.84 | 1.50 |
| 2024-05-22 | 8.12 | 8.11 | -0.03 | -0.37 | 243843.76 | 19878.22 | 1.06 |
| 2024-05-21 | 8.14 | 8.14 | -0.03 | -0.37 | 183375.21 | 14851.19 | 0.80 |
| 2024-05-20 | 8.14 | 8.17 | -0.01 | -0.12 | 263247.68 | 21560.71 | 1.14 |
| 2024-05-17 | 8.05 | 8.18 | 0.03 | 0.37 | 255768.25 | 20676.25 | 1.11 |
| 2024-05-16 | 8.09 | 8.15 | 0.07 | 0.87 | 316610.41 | 25766.97 | 1.37 |
| 2024-05-15 | 8.32 | 8.08 | -0.24 | -2.89 | 355719.15 | 29034.38 | 1.54 |
| 2024-05-14 | 8.41 | 8.32 | -0.07 | -0.83 | 293639.25 | 24437.09 | 1.27 |
| 2024-05-13 | 8.29 | 8.39 | 0.05 | 0.60 | 371065.06 | 30965.58 | 1.61 |
| 2024-05-10 | 8.28 | 8.34 | 0.05 | 0.60 | 334071.89 | 27720.56 | 1.45 |
| 2024-05-09 | 8.13 | 8.29 | 0.14 | 1.72 | 287682.09 | 23719.62 | 1.25 |
日K线
周K线
月K线
