中岩大地(003001)股票信息
| 股票代码 | 003001 |
| 股票名称 | 中岩大地 |
| 最新价/元 | 26.37 |
| 涨跌额/元 | 2.31 |
| 涨跌幅/% | 9.60 |
| 买入/元 | 26.37 |
| 卖出/元 | 26.38 |
| 昨收/元 | 24.06 |
| 今开/元 | 25.36 |
| 最高/元 | 26.47 |
| 最低/元 | 24.22 |
| 成交量/手 | 46485.45 |
| 成交额/万 | 11879.32 |
| 股净值/元 | 175.57 |
| 市净率 | 2.89 |
| 总市值/万 | 334191.98 |
| 流通值/万 | 192952.72 |
| 换手率/% | 6.35 |
| 入市日期 | 2020-10-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
中岩大地(003001)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 | 25.36 | 26.37 | 2.31 | 9.60 | 46485.45 | 11879.32 | 6.35 |
| 2024-09-27 | 22.59 | 24.06 | 1.48 | 6.55 | 33714.80 | 7929.63 | 4.61 |
| 2024-09-26 | 21.92 | 22.58 | 0.67 | 3.06 | 21866.21 | 4816.00 | 2.99 |
| 2024-09-25 | 21.76 | 21.91 | 0.22 | 1.01 | 23450.07 | 5205.83 | 3.20 |
| 2024-09-24 | 21.39 | 21.69 | 0.66 | 3.14 | 22248.51 | 4758.14 | 3.04 |
| 2024-09-23 | 20.71 | 21.03 | -0.19 | -0.90 | 16784.41 | 3532.75 | 2.29 |
| 2024-09-20 | 22.00 | 21.22 | -0.85 | -3.85 | 26422.34 | 5627.00 | 3.61 |
| 2024-09-19 | 21.26 | 22.07 | 0.81 | 3.81 | 28836.41 | 6292.57 | 3.94 |
| 2024-09-18 | 21.42 | 21.26 | -0.16 | -0.75 | 23279.96 | 4901.50 | 3.18 |
| 2024-09-13 | 21.52 | 21.42 | -0.17 | -0.79 | 19670.33 | 4280.71 | 2.69 |
| 2024-09-12 | 21.76 | 21.59 | -0.20 | -0.92 | 20120.86 | 4403.08 | 2.75 |
| 2024-09-11 | 22.10 | 21.79 | -0.31 | -1.40 | 18120.41 | 3974.90 | 2.48 |
| 2024-09-10 | 22.40 | 22.10 | -0.08 | -0.36 | 17721.38 | 3901.74 | 2.42 |
| 2024-09-09 | 22.28 | 22.18 | -0.42 | -1.86 | 21373.02 | 4753.11 | 2.92 |
| 2024-09-06 | 22.56 | 22.60 | -0.18 | -0.79 | 44263.99 | 10090.19 | 6.05 |
| 2024-09-05 | 23.46 | 22.78 | -0.77 | -3.27 | 49770.82 | 11286.80 | 6.80 |
| 2024-09-04 | 22.40 | 23.55 | 0.99 | 4.39 | 52586.00 | 12192.57 | 7.19 |
| 2024-09-03 | 22.02 | 22.56 | 0.58 | 2.64 | 49469.25 | 11105.86 | 6.76 |
| 2024-09-02 | 20.41 | 21.98 | 1.33 | 6.44 | 62252.36 | 13683.09 | 8.51 |
| 2024-08-30 | 19.88 | 20.65 | 0.77 | 3.87 | 46128.11 | 9482.23 | 6.30 |
| 2024-08-29 | 20.00 | 19.88 | -0.12 | -0.60 | 32971.00 | 6483.79 | 4.51 |
| 2024-08-28 | 20.00 | 20.00 | -0.18 | -0.89 | 21893.55 | 4387.47 | 2.99 |
| 2024-08-27 | 20.67 | 20.18 | -0.82 | -3.91 | 32878.44 | 6691.94 | 4.49 |
| 2024-08-26 | 22.09 | 21.00 | -1.16 | -5.24 | 63055.13 | 13423.00 | 8.62 |
| 2024-08-23 | 21.26 | 22.16 | 0.34 | 1.56 | 61432.10 | 13395.29 | 8.40 |
| 2024-08-22 | 22.34 | 21.82 | -0.45 | -2.02 | 105892.72 | 22977.65 | 14.47 |
| 2024-08-21 | 20.01 | 22.27 | 1.90 | 9.33 | 113483.88 | 24453.12 | 15.51 |
| 2024-08-20 | 19.13 | 20.37 | 1.34 | 7.04 | 81000.68 | 16289.52 | 11.07 |
| 2024-08-19 | 18.43 | 19.03 | 0.49 | 2.64 | 70621.06 | 13260.12 | 9.65 |
| 2024-08-16 | 18.01 | 18.54 | -0.04 | -0.22 | 92809.43 | 17291.03 | 12.68 |
| 2024-08-15 | 18.16 | 18.58 | 0.09 | 0.49 | 111862.75 | 20385.62 | 15.29 |
| 2024-08-14 | 18.90 | 18.49 | 0.67 | 3.76 | 153514.15 | 29470.51 | 20.98 |
| 2024-08-13 | 16.10 | 17.82 | 1.62 | 10.00 | 64653.03 | 11033.93 | 8.84 |
| 2024-08-12 | 18.06 | 16.20 | -1.23 | -7.06 | 72540.83 | 12671.55 | 9.91 |
| 2024-08-09 | 16.31 | 17.43 | 1.12 | 6.87 | 90064.43 | 15711.97 | 12.31 |
| 2024-08-08 | 16.90 | 16.31 | -0.36 | -2.16 | 50245.63 | 8191.62 | 6.87 |
| 2024-08-07 | 15.01 | 16.67 | 1.52 | 10.03 | 38802.88 | 6270.32 | 5.30 |
| 2024-08-06 | 14.94 | 15.15 | 0.28 | 1.88 | 10373.17 | 1556.09 | 1.42 |
| 2024-08-05 | 15.49 | 14.87 | -0.64 | -4.13 | 16283.54 | 2467.08 | 2.23 |
| 2024-08-02 | 15.89 | 15.51 | -0.55 | -3.43 | 10201.00 | 1597.21 | 1.39 |
| 2024-08-01 | 16.01 | 16.06 | 0.01 | 0.06 | 16530.96 | 2675.87 | 2.26 |
| 2024-07-31 | 15.33 | 16.05 | 0.69 | 4.49 | 15963.19 | 2507.44 | 2.18 |
| 2024-07-30 | 15.61 | 15.36 | -0.43 | -2.72 | 14876.67 | 2292.82 | 2.03 |
| 2024-07-29 | 15.79 | 15.79 | -0.01 | -0.06 | 8232.12 | 1293.79 | 1.13 |
| 2024-07-26 | 15.75 | 15.80 | 0.05 | 0.32 | 9178.00 | 1441.81 | 1.25 |
| 2024-07-25 | 15.59 | 15.75 | -0.05 | -0.32 | 11735.30 | 1844.53 | 1.60 |
| 2024-07-24 | 16.51 | 15.80 | -0.90 | -5.39 | 25387.30 | 4080.19 | 3.47 |
| 2024-07-23 | 16.51 | 16.70 | 0.15 | 0.91 | 20874.94 | 3509.77 | 2.85 |
| 2024-07-22 | 16.60 | 16.55 | 0.16 | 0.98 | 13469.94 | 2215.55 | 1.84 |
| 2024-07-19 | 16.41 | 16.39 | 0.22 | 1.36 | 19967.00 | 3281.10 | 2.73 |
| 2024-07-18 | 16.59 | 16.17 | -0.42 | -2.53 | 21879.63 | 3534.15 | 2.99 |
| 2024-07-17 | 16.55 | 16.59 | 0.36 | 2.22 | 35155.18 | 5892.35 | 4.80 |
| 2024-07-16 | 15.97 | 16.23 | 0.16 | 1.00 | 16739.08 | 2723.82 | 2.29 |
| 2024-07-15 | 16.59 | 16.07 | -0.69 | -4.12 | 25414.09 | 4125.88 | 3.47 |
| 2024-07-12 | 16.71 | 16.76 | 0.05 | 0.30 | 20385.33 | 3443.21 | 2.79 |
| 2024-07-11 | 17.08 | 16.71 | -0.39 | -2.28 | 36455.74 | 6140.91 | 4.98 |
| 2024-07-10 | 16.38 | 17.10 | 0.38 | 2.27 | 41701.74 | 7191.28 | 5.70 |
| 2024-07-09 | 17.54 | 16.72 | -0.14 | -0.83 | 25728.67 | 4275.35 | 3.52 |
| 2024-07-08 | 17.16 | 16.86 | -0.26 | -1.52 | 15881.08 | 2696.53 | 2.17 |
| 2024-07-05 | 17.05 | 17.12 | 0.12 | 0.71 | 25090.22 | 4329.31 | 3.43 |
| 2024-07-04 | 16.50 | 17.12 | 0.49 | 2.95 | 28740.00 | 4892.40 | 3.93 |
| 2024-07-03 | 17.19 | 16.63 | -0.58 | -3.37 | 27539.89 | 4616.95 | 3.76 |
| 2024-07-02 | 17.58 | 17.21 | -0.44 | -2.49 | 22453.35 | 3872.14 | 3.07 |
| 2024-07-01 | 17.32 | 17.65 | 0.42 | 2.44 | 34510.98 | 5997.53 | 4.72 |
| 2024-06-28 | 17.12 | 17.23 | -0.12 | -0.69 | 36570.30 | 6316.55 | 2.98 |
| 2024-06-27 | 17.56 | 17.35 | -0.30 | -1.70 | 61186.78 | 10550.44 | 4.99 |
| 2024-06-26 | 18.11 | 17.65 | -0.56 | -3.08 | 85492.75 | 15240.87 | 6.97 |
| 2024-06-25 | 16.88 | 18.21 | 1.66 | 10.03 | 88892.04 | 15896.39 | 7.25 |
| 2024-06-24 | 17.42 | 16.55 | -0.62 | -3.61 | 96666.77 | 16786.81 | 7.88 |
| 2024-06-21 | 15.77 | 17.17 | 1.56 | 9.99 | 70117.09 | 11603.81 | 5.72 |
| 2024-06-20 | 15.53 | 15.61 | -0.06 | -0.38 | 45503.40 | 7253.39 | 3.71 |
| 2024-06-19 | 14.97 | 15.67 | 0.70 | 4.68 | 57800.62 | 8990.44 | 4.71 |
| 2024-06-18 | 14.68 | 14.97 | 0.30 | 2.05 | 22341.78 | 3335.48 | 1.82 |
| 2024-06-17 | 14.36 | 14.67 | 0.16 | 1.10 | 32024.77 | 4752.93 | 2.61 |
| 2024-06-14 | 14.19 | 14.51 | 0.28 | 1.97 | 30667.34 | 4415.85 | 2.50 |
| 2024-06-13 | 13.89 | 14.23 | -0.24 | -1.66 | 34358.54 | 4878.75 | 2.80 |
| 2024-06-12 | 13.19 | 14.47 | 1.32 | 10.04 | 33001.58 | 4657.92 | 2.69 |
| 2024-06-11 | 13.06 | 13.15 | 0.07 | 0.54 | 10669.66 | 1385.64 | 0.87 |
| 2024-06-07 | 12.76 | 13.08 | 0.46 | 3.65 | 13619.48 | 1771.31 | 1.11 |
| 2024-06-06 | 13.35 | 12.62 | -0.85 | -6.31 | 21859.38 | 2806.60 | 1.78 |
| 2024-06-05 | 13.61 | 13.47 | -0.27 | -1.97 | 8140.11 | 1099.66 | 0.66 |
| 2024-06-04 | 13.99 | 13.74 | -0.24 | -1.72 | 14019.96 | 1925.88 | 1.14 |
| 2024-06-03 | 14.18 | 13.98 | -0.21 | -1.48 | 13047.85 | 1827.73 | 1.06 |
| 2024-05-31 | 14.50 | 14.19 | -0.29 | -2.00 | 14612.58 | 2103.40 | 1.19 |
| 2024-05-30 | 14.78 | 14.48 | -0.30 | -2.03 | 29946.41 | 4402.26 | 2.44 |
| 2024-05-29 | 13.79 | 14.78 | 0.99 | 7.18 | 27474.87 | 3995.68 | 2.24 |
| 2024-05-28 | 14.05 | 13.79 | -0.37 | -2.61 | 11805.44 | 1645.83 | 0.96 |
| 2024-05-27 | 14.02 | 14.16 | -0.05 | -0.35 | 8905.96 | 1250.25 | 0.73 |
| 2024-05-24 | 14.24 | 14.21 | -0.15 | -1.05 | 10399.40 | 1484.09 | 0.85 |
| 2024-05-23 | 14.65 | 14.36 | -0.25 | -1.71 | 12335.45 | 1785.49 | 1.01 |
| 2024-05-22 | 14.36 | 14.61 | 0.19 | 1.32 | 13523.30 | 1976.88 | 1.10 |
| 2024-05-21 | 14.54 | 14.42 | -0.11 | -0.76 | 13454.48 | 1944.65 | 1.10 |
| 2024-05-20 | 14.48 | 14.53 | -0.03 | -0.21 | 18480.00 | 2689.81 | 1.51 |
| 2024-05-17 | 14.50 | 14.56 | 0.06 | 0.41 | 13005.00 | 1885.35 | 1.06 |
| 2024-05-16 | 14.23 | 14.50 | 0.28 | 1.97 | 16195.37 | 2346.24 | 1.32 |
| 2024-05-15 | 14.20 | 14.22 | 0.20 | 1.43 | 17121.26 | 2419.81 | 1.40 |
| 2024-05-14 | 13.82 | 14.02 | 0.14 | 1.01 | 18840.21 | 2653.81 | 1.54 |
| 2024-05-13 | 14.41 | 13.88 | -0.58 | -4.01 | 17283.30 | 2424.63 | 1.41 |
| 2024-05-10 | 14.80 | 14.46 | -0.42 | -2.82 | 17753.63 | 2593.24 | 3.60 |
| 2024-05-09 | 14.25 | 14.88 | 0.64 | 4.49 | 34049.71 | 5007.30 | 6.90 |
日K线
周K线
月K线
