中原内配(002448)股票信息
| 股票代码 | 002448 |
| 股票名称 | 中原内配 |
| 最新价/元 | 6.35 |
| 涨跌额/元 | 0.51 |
| 涨跌幅/% | 8.73 |
| 买入/元 | 6.35 |
| 卖出/元 | 6.36 |
| 昨收/元 | 5.84 |
| 今开/元 | 6.00 |
| 最高/元 | 6.38 |
| 最低/元 | 5.92 |
| 成交量/手 | 277125.03 |
| 成交额/万 | 17086.10 |
| 股净值/元 | 11.98 |
| 市净率 | 1.08 |
| 总市值/万 | 373640.13 |
| 流通值/万 | 309166.68 |
| 换手率/% | 5.69 |
| 入市日期 | 2010-07-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:04 |
中原内配(002448)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 | 6.00 | 6.35 | 0.51 | 8.73 | 277125.03 | 17086.10 | 5.69 |
| 2024-09-27 | 5.69 | 5.84 | 0.22 | 3.92 | 130208.67 | 7524.08 | 2.67 |
| 2024-09-26 | 5.46 | 5.62 | 0.13 | 2.37 | 77218.50 | 4286.54 | 1.59 |
| 2024-09-25 | 5.44 | 5.49 | 0.08 | 1.48 | 88144.00 | 4861.31 | 1.81 |
| 2024-09-24 | 5.25 | 5.41 | 0.17 | 3.24 | 75610.50 | 4037.07 | 1.55 |
| 2024-09-23 | 5.20 | 5.24 | 0.03 | 0.58 | 36498.00 | 1909.43 | 0.75 |
| 2024-09-20 | 5.28 | 5.21 | -0.04 | -0.76 | 38531.00 | 2010.44 | 0.79 |
| 2024-09-19 | 5.12 | 5.25 | 0.17 | 3.35 | 72264.00 | 3767.64 | 1.48 |
| 2024-09-18 | 5.12 | 5.08 | -0.06 | -1.17 | 69856.00 | 3520.27 | 1.43 |
| 2024-09-13 | 5.30 | 5.14 | -0.14 | -2.65 | 70894.00 | 3672.65 | 1.46 |
| 2024-09-12 | 5.32 | 5.28 | -0.05 | -0.94 | 42035.00 | 2235.19 | 0.86 |
| 2024-09-11 | 5.40 | 5.33 | -0.06 | -1.11 | 31606.04 | 1689.15 | 0.65 |
| 2024-09-10 | 5.41 | 5.39 | 0.02 | 0.37 | 46109.54 | 2457.08 | 0.95 |
| 2024-09-09 | 5.37 | 5.37 | -0.02 | -0.37 | 43692.50 | 2342.78 | 0.90 |
| 2024-09-06 | 5.48 | 5.39 | -0.11 | -2.00 | 49632.00 | 2705.64 | 1.02 |
| 2024-09-05 | 5.49 | 5.50 | 0.05 | 0.92 | 47572.60 | 2614.77 | 0.98 |
| 2024-09-04 | 5.45 | 5.45 | -0.01 | -0.18 | 42255.00 | 2308.23 | 0.87 |
| 2024-09-03 | 5.44 | 5.46 | 0.05 | 0.92 | 49235.00 | 2682.96 | 1.01 |
| 2024-09-02 | 5.50 | 5.41 | -0.11 | -1.99 | 62949.00 | 3457.79 | 1.29 |
| 2024-08-30 | 5.40 | 5.52 | 0.14 | 2.60 | 84911.58 | 4666.35 | 1.74 |
| 2024-08-29 | 5.23 | 5.38 | 0.13 | 2.48 | 70351.52 | 3740.24 | 1.44 |
| 2024-08-28 | 5.30 | 5.25 | -0.07 | -1.32 | 93104.00 | 4857.01 | 1.91 |
| 2024-08-27 | 5.41 | 5.32 | -0.11 | -2.03 | 53737.00 | 2871.51 | 1.10 |
| 2024-08-26 | 5.25 | 5.43 | 0.17 | 3.23 | 55882.81 | 3003.19 | 1.15 |
| 2024-08-23 | 5.33 | 5.26 | -0.11 | -2.05 | 68473.37 | 3622.20 | 1.41 |
| 2024-08-22 | 5.41 | 5.37 | -0.04 | -0.74 | 36338.00 | 1954.96 | 0.75 |
| 2024-08-21 | 5.41 | 5.41 | -0.04 | -0.73 | 43117.00 | 2347.67 | 0.89 |
| 2024-08-20 | 5.62 | 5.45 | -0.17 | -3.03 | 70213.58 | 3857.90 | 1.44 |
| 2024-08-19 | 5.63 | 5.62 | -0.01 | -0.18 | 47102.50 | 2660.63 | 0.97 |
| 2024-08-16 | 5.67 | 5.63 | -0.04 | -0.71 | 38280.00 | 2163.53 | 0.79 |
| 2024-08-15 | 5.55 | 5.67 | 0.10 | 1.80 | 61447.55 | 3459.22 | 1.26 |
| 2024-08-14 | 5.63 | 5.57 | -0.08 | -1.42 | 55750.00 | 3129.07 | 1.15 |
| 2024-08-13 | 5.53 | 5.65 | 0.12 | 2.17 | 64726.00 | 3606.47 | 1.33 |
| 2024-08-12 | 5.56 | 5.53 | -0.04 | -0.72 | 42509.00 | 2355.30 | 0.87 |
| 2024-08-09 | 5.60 | 5.57 | -0.01 | -0.18 | 53006.00 | 2976.87 | 1.09 |
| 2024-08-08 | 5.62 | 5.58 | -0.07 | -1.24 | 56064.01 | 3124.10 | 1.15 |
| 2024-08-07 | 5.65 | 5.65 | -0.01 | -0.18 | 54431.36 | 3090.05 | 1.12 |
| 2024-08-06 | 5.60 | 5.66 | 0.08 | 1.43 | 68294.41 | 3857.01 | 1.40 |
| 2024-08-05 | 5.80 | 5.58 | -0.32 | -5.42 | 147291.01 | 8410.75 | 3.03 |
| 2024-08-02 | 5.84 | 5.90 | 0.01 | 0.17 | 146406.36 | 8597.84 | 3.01 |
| 2024-08-01 | 5.85 | 5.89 | 0.04 | 0.68 | 79127.60 | 4643.18 | 1.63 |
| 2024-07-31 | 5.63 | 5.85 | 0.20 | 3.54 | 93150.51 | 5378.74 | 1.91 |
| 2024-07-30 | 5.73 | 5.65 | -0.08 | -1.40 | 83667.51 | 4733.35 | 1.72 |
| 2024-07-29 | 5.70 | 5.73 | 0.06 | 1.06 | 118597.01 | 6803.62 | 2.44 |
| 2024-07-26 | 5.41 | 5.67 | 0.32 | 5.98 | 179621.02 | 10177.09 | 3.69 |
| 2024-07-25 | 5.23 | 5.35 | 0.08 | 1.52 | 60917.69 | 3246.19 | 1.25 |
| 2024-07-24 | 5.39 | 5.27 | -0.13 | -2.41 | 63077.99 | 3352.26 | 1.30 |
| 2024-07-23 | 5.49 | 5.40 | -0.08 | -1.46 | 53536.50 | 2927.51 | 1.10 |
| 2024-07-22 | 5.54 | 5.48 | -0.05 | -0.90 | 57352.00 | 3146.22 | 1.18 |
| 2024-07-19 | 5.55 | 5.53 | -0.02 | -0.36 | 54906.50 | 3036.02 | 1.13 |
| 2024-07-18 | 5.55 | 5.55 | -0.02 | -0.36 | 53513.00 | 2948.16 | 1.10 |
| 2024-07-17 | 5.66 | 5.57 | -0.12 | -2.11 | 55522.00 | 3109.29 | 1.14 |
| 2024-07-16 | 5.73 | 5.69 | -0.06 | -1.04 | 50346.50 | 2863.00 | 1.03 |
| 2024-07-15 | 5.76 | 5.75 | -0.04 | -0.69 | 51971.00 | 2986.22 | 1.07 |
| 2024-07-12 | 5.78 | 5.79 | 0.01 | 0.17 | 57737.00 | 3335.43 | 1.19 |
| 2024-07-11 | 5.71 | 5.78 | 0.17 | 3.03 | 75642.00 | 4357.55 | 1.55 |
| 2024-07-10 | 5.53 | 5.61 | 0.03 | 0.54 | 66965.00 | 3769.58 | 1.38 |
| 2024-07-09 | 5.47 | 5.58 | 0.14 | 2.57 | 65691.29 | 3606.96 | 1.35 |
| 2024-07-08 | 5.58 | 5.44 | -0.19 | -3.38 | 52156.00 | 2865.32 | 1.07 |
| 2024-07-05 | 5.59 | 5.63 | 0.04 | 0.72 | 55477.00 | 3082.08 | 1.14 |
| 2024-07-04 | 5.70 | 5.59 | -0.11 | -1.93 | 57218.00 | 3221.52 | 1.18 |
| 2024-07-03 | 5.78 | 5.70 | -0.07 | -1.21 | 62324.00 | 3572.46 | 1.28 |
| 2024-07-02 | 5.81 | 5.77 | -0.04 | -0.69 | 52687.00 | 3050.54 | 1.08 |
| 2024-07-01 | 5.73 | 5.81 | 0.07 | 1.22 | 67656.01 | 3889.72 | 1.39 |
| 2024-06-28 | 5.65 | 5.74 | 0.09 | 1.59 | 74198.00 | 4270.67 | 1.52 |
| 2024-06-27 | 5.82 | 5.65 | -0.18 | -3.09 | 74811.85 | 4294.45 | 1.54 |
| 2024-06-26 | 5.71 | 5.83 | 0.08 | 1.39 | 89042.16 | 5122.13 | 1.83 |
| 2024-06-25 | 5.56 | 5.75 | 0.19 | 3.42 | 122378.42 | 7019.23 | 2.51 |
| 2024-06-24 | 5.80 | 5.56 | -0.31 | -5.28 | 113338.00 | 6393.94 | 2.33 |
| 2024-06-21 | 5.79 | 5.87 | 0.01 | 0.17 | 102081.00 | 5951.61 | 2.10 |
| 2024-06-20 | 6.01 | 5.86 | -0.16 | -2.66 | 179777.60 | 10646.53 | 3.69 |
| 2024-06-19 | 6.02 | 6.02 | -0.01 | -0.17 | 69585.12 | 4201.29 | 1.43 |
| 2024-06-18 | 5.92 | 6.03 | 0.14 | 2.38 | 85025.00 | 5087.07 | 1.75 |
| 2024-06-17 | 5.95 | 5.89 | -0.05 | -0.84 | 60440.00 | 3580.85 | 1.24 |
| 2024-06-14 | 5.97 | 5.94 | -0.04 | -0.67 | 61093.00 | 3621.23 | 1.25 |
| 2024-06-13 | 6.05 | 5.98 | -0.04 | -0.66 | 61056.50 | 3655.14 | 1.25 |
| 2024-06-12 | 5.95 | 6.02 | 0.08 | 1.35 | 76020.62 | 4563.14 | 1.56 |
| 2024-06-11 | 6.08 | 6.07 | -0.04 | -0.66 | 78992.00 | 4750.40 | 1.62 |
| 2024-06-07 | 5.93 | 6.11 | 0.26 | 4.44 | 111013.00 | 6677.42 | 2.28 |
| 2024-06-06 | 6.12 | 5.85 | -0.25 | -4.10 | 142885.00 | 8470.97 | 2.93 |
| 2024-06-05 | 6.33 | 6.10 | -0.21 | -3.33 | 114568.50 | 7091.37 | 2.35 |
| 2024-06-04 | 6.39 | 6.31 | -0.04 | -0.63 | 87329.50 | 5495.92 | 1.79 |
| 2024-06-03 | 6.51 | 6.35 | -0.17 | -2.61 | 117954.30 | 7554.30 | 2.42 |
| 2024-05-31 | 6.47 | 6.52 | 0.06 | 0.93 | 79369.50 | 5176.71 | 1.63 |
| 2024-05-30 | 6.48 | 6.46 | -0.03 | -0.46 | 81615.00 | 5288.97 | 1.68 |
| 2024-05-29 | 6.38 | 6.49 | 0.13 | 2.04 | 98536.50 | 6373.94 | 2.02 |
| 2024-05-28 | 6.46 | 6.36 | -0.09 | -1.40 | 56265.00 | 3610.47 | 1.16 |
| 2024-05-27 | 6.44 | 6.45 | 0.02 | 0.31 | 67203.00 | 4298.03 | 1.38 |
| 2024-05-24 | 6.47 | 6.43 | -0.02 | -0.31 | 62441.50 | 4035.03 | 1.28 |
| 2024-05-23 | 6.62 | 6.45 | -0.19 | -2.86 | 97694.00 | 6341.95 | 2.01 |
| 2024-05-22 | 6.58 | 6.64 | 0.04 | 0.61 | 84257.50 | 5604.25 | 1.73 |
| 2024-05-21 | 6.66 | 6.60 | -0.09 | -1.35 | 93327.25 | 6162.16 | 1.92 |
| 2024-05-20 | 6.68 | 6.69 | 0.03 | 0.45 | 136668.50 | 9116.53 | 2.81 |
| 2024-05-17 | 6.62 | 6.66 | 0.08 | 1.22 | 139990.50 | 9279.71 | 2.88 |
| 2024-05-16 | 6.55 | 6.58 | -0.01 | -0.15 | 186170.50 | 12259.45 | 3.82 |
| 2024-05-15 | 6.52 | 6.59 | 0.06 | 0.92 | 224483.50 | 14966.07 | 4.61 |
| 2024-05-14 | 6.56 | 6.53 | 0.02 | 0.31 | 76164.60 | 4989.20 | 1.56 |
| 2024-05-13 | 6.60 | 6.51 | -0.14 | -2.11 | 100571.00 | 6553.74 | 2.07 |
| 2024-05-10 | 6.75 | 6.65 | -0.09 | -1.34 | 90360.00 | 6024.57 | 1.86 |
| 2024-05-09 | 6.61 | 6.74 | 0.12 | 1.81 | 94607.50 | 6368.53 | 1.94 |
日K线
周K线
月K线
