中天火箭(003009)股票信息
| 股票代码 | 003009 |
| 股票名称 | 中天火箭 |
| 最新价/元 | 42.50 |
| 涨跌额/元 | 3.07 |
| 涨跌幅/% | 7.79 |
| 买入/元 | 42.50 |
| 卖出/元 | 42.55 |
| 昨收/元 | 39.43 |
| 今开/元 | 40.30 |
| 最高/元 | 42.76 |
| 最低/元 | 39.49 |
| 成交量/手 | 51849.75 |
| 成交额/万 | 21454.59 |
| 股净值/元 | 68.78 |
| 市净率 | 4.19 |
| 总市值/万 | 660422.60 |
| 流通值/万 | 660419.24 |
| 换手率/% | 3.34 |
| 入市日期 | 2020-09-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
中天火箭(003009)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 | 40.30 | 42.50 | 3.07 | 7.79 | 51849.75 | 21454.59 | 3.34 |
| 2024-09-27 | 38.39 | 39.45 | 1.77 | 4.70 | 24060.00 | 9355.31 | 1.55 |
| 2024-09-26 | 36.80 | 37.68 | 0.90 | 2.45 | 18965.00 | 7006.37 | 1.22 |
| 2024-09-25 | 36.05 | 36.78 | 0.98 | 2.74 | 19313.00 | 7081.61 | 1.24 |
| 2024-09-24 | 35.11 | 35.80 | 0.94 | 2.70 | 13680.00 | 4838.16 | 0.88 |
| 2024-09-23 | 34.78 | 34.86 | 0.26 | 0.75 | 9594.00 | 3356.01 | 0.62 |
| 2024-09-20 | 34.99 | 34.60 | -0.46 | -1.31 | 8516.00 | 2951.94 | 0.55 |
| 2024-09-19 | 35.02 | 35.06 | 0.02 | 0.06 | 11176.00 | 3917.29 | 0.72 |
| 2024-09-18 | 35.48 | 35.04 | -0.44 | -1.24 | 8874.00 | 3098.58 | 0.57 |
| 2024-09-13 | 35.87 | 35.48 | -0.16 | -0.45 | 5477.00 | 1944.93 | 0.35 |
| 2024-09-12 | 35.87 | 35.64 | -0.24 | -0.67 | 6076.00 | 2184.78 | 0.39 |
| 2024-09-11 | 36.10 | 35.88 | -0.21 | -0.58 | 6586.00 | 2359.21 | 0.42 |
| 2024-09-10 | 36.01 | 36.09 | 0.23 | 0.64 | 8486.00 | 3022.58 | 0.55 |
| 2024-09-09 | 36.00 | 35.86 | -0.33 | -0.91 | 7685.00 | 2758.38 | 0.49 |
| 2024-09-06 | 37.00 | 36.19 | -0.85 | -2.30 | 10882.00 | 3962.47 | 0.70 |
| 2024-09-05 | 36.90 | 37.04 | 0.07 | 0.19 | 7979.00 | 2950.28 | 0.51 |
| 2024-09-04 | 36.87 | 36.97 | 0.04 | 0.11 | 4947.00 | 1828.24 | 0.32 |
| 2024-09-03 | 36.69 | 36.93 | 0.18 | 0.49 | 6167.00 | 2279.53 | 0.40 |
| 2024-09-02 | 37.60 | 36.75 | -0.83 | -2.21 | 9292.00 | 3447.73 | 0.60 |
| 2024-08-30 | 37.33 | 37.58 | 0.25 | 0.67 | 10562.00 | 3993.26 | 0.68 |
| 2024-08-29 | 36.88 | 37.33 | 0.45 | 1.22 | 7110.00 | 2653.37 | 0.46 |
| 2024-08-28 | 36.80 | 36.88 | -0.08 | -0.22 | 5569.00 | 2058.38 | 0.36 |
| 2024-08-27 | 36.97 | 36.96 | -0.23 | -0.62 | 7238.00 | 2682.69 | 0.47 |
| 2024-08-26 | 37.00 | 37.19 | 0.00 | 0.00 | 5345.69 | 1981.54 | 0.34 |
| 2024-08-23 | 37.77 | 37.19 | -0.70 | -1.85 | 6834.00 | 2549.02 | 0.44 |
| 2024-08-22 | 37.81 | 37.89 | 0.08 | 0.21 | 8288.00 | 3149.42 | 0.53 |
| 2024-08-21 | 38.16 | 37.81 | -0.54 | -1.41 | 6258.00 | 2381.01 | 0.40 |
| 2024-08-20 | 38.56 | 38.35 | -0.21 | -0.55 | 7623.51 | 2919.79 | 0.49 |
| 2024-08-19 | 38.66 | 38.56 | -0.25 | -0.64 | 7225.00 | 2798.30 | 0.46 |
| 2024-08-16 | 38.87 | 38.81 | -0.32 | -0.82 | 7226.00 | 2810.56 | 0.47 |
| 2024-08-15 | 38.88 | 39.13 | 0.05 | 0.13 | 8836.00 | 3464.28 | 0.57 |
| 2024-08-14 | 39.35 | 39.08 | -0.40 | -1.01 | 7563.00 | 2965.27 | 0.49 |
| 2024-08-13 | 38.70 | 39.48 | 0.51 | 1.31 | 11187.00 | 4391.91 | 0.72 |
| 2024-08-12 | 39.78 | 38.97 | -1.02 | -2.55 | 13613.30 | 5283.58 | 0.88 |
| 2024-08-09 | 40.12 | 39.99 | -0.11 | -0.27 | 13794.00 | 5512.86 | 0.89 |
| 2024-08-08 | 41.27 | 40.10 | -1.36 | -3.28 | 24482.00 | 9877.77 | 1.58 |
| 2024-08-07 | 41.13 | 41.46 | 0.77 | 1.89 | 33891.00 | 14010.99 | 2.18 |
| 2024-08-06 | 39.75 | 40.69 | 0.94 | 2.37 | 37667.72 | 15211.12 | 2.42 |
| 2024-08-05 | 41.93 | 39.75 | -3.93 | -9.00 | 59730.97 | 24658.39 | 3.84 |
| 2024-08-02 | 41.78 | 43.68 | 2.75 | 6.72 | 79154.69 | 34784.95 | 5.09 |
| 2024-08-01 | 40.20 | 40.93 | 0.69 | 1.72 | 24363.00 | 9989.69 | 1.57 |
| 2024-07-31 | 39.88 | 40.24 | 0.36 | 0.90 | 17721.30 | 7089.23 | 1.14 |
| 2024-07-30 | 39.26 | 39.88 | 0.48 | 1.22 | 14381.00 | 5675.51 | 0.93 |
| 2024-07-29 | 38.63 | 39.40 | 0.49 | 1.26 | 12842.00 | 5052.54 | 0.83 |
| 2024-07-26 | 39.02 | 38.91 | 0.94 | 2.48 | 14207.00 | 5517.49 | 0.91 |
| 2024-07-25 | 37.45 | 37.97 | 0.54 | 1.44 | 5561.00 | 2096.45 | 0.36 |
| 2024-07-24 | 37.27 | 37.43 | -0.03 | -0.08 | 4831.00 | 1819.63 | 0.31 |
| 2024-07-23 | 38.10 | 37.46 | -0.77 | -2.01 | 4619.00 | 1751.82 | 0.30 |
| 2024-07-22 | 38.07 | 38.23 | 0.17 | 0.45 | 5934.00 | 2272.32 | 0.38 |
| 2024-07-19 | 37.79 | 38.06 | 0.26 | 0.69 | 5815.00 | 2206.43 | 0.37 |
| 2024-07-18 | 37.21 | 37.80 | 0.42 | 1.12 | 7534.00 | 2825.69 | 0.48 |
| 2024-07-17 | 37.33 | 37.38 | 0.07 | 0.19 | 4863.00 | 1809.47 | 0.31 |
| 2024-07-16 | 37.30 | 37.31 | 0.00 | 0.00 | 3925.30 | 1459.51 | 0.25 |
| 2024-07-15 | 37.71 | 37.31 | -0.22 | -0.59 | 4821.00 | 1810.13 | 0.31 |
| 2024-07-12 | 37.52 | 37.53 | -0.21 | -0.56 | 3954.45 | 1488.02 | 0.25 |
| 2024-07-11 | 37.58 | 37.74 | 0.64 | 1.73 | 5590.00 | 2105.41 | 0.36 |
| 2024-07-10 | 36.90 | 37.10 | 0.06 | 0.16 | 4656.06 | 1731.62 | 0.30 |
| 2024-07-09 | 36.78 | 37.04 | 0.25 | 0.68 | 6012.00 | 2218.19 | 0.39 |
| 2024-07-08 | 37.80 | 36.79 | -1.00 | -2.65 | 5170.00 | 1917.60 | 0.33 |
| 2024-07-05 | 37.67 | 37.79 | 0.12 | 0.32 | 4030.00 | 1517.40 | 0.26 |
| 2024-07-04 | 38.07 | 37.67 | -0.42 | -1.10 | 5089.00 | 1927.63 | 0.33 |
| 2024-07-03 | 38.48 | 38.09 | -0.39 | -1.01 | 4044.18 | 1543.18 | 0.26 |
| 2024-07-02 | 38.54 | 38.48 | 0.00 | 0.00 | 5820.00 | 2245.47 | 0.37 |
| 2024-07-01 | 38.60 | 38.54 | -0.14 | -0.36 | 5654.51 | 2165.18 | 0.36 |
| 2024-06-28 | 38.36 | 38.68 | 0.36 | 0.94 | 8452.51 | 3284.02 | 0.54 |
| 2024-06-27 | 38.47 | 38.32 | -0.17 | -0.44 | 5393.00 | 2069.07 | 0.35 |
| 2024-06-26 | 37.50 | 38.49 | 0.73 | 1.93 | 7554.23 | 2875.22 | 0.49 |
| 2024-06-25 | 38.12 | 37.76 | -0.63 | -1.64 | 7202.23 | 2733.66 | 0.46 |
| 2024-06-24 | 39.10 | 38.39 | -0.56 | -1.44 | 8546.00 | 3337.36 | 0.55 |
| 2024-06-21 | 38.83 | 38.95 | 0.05 | 0.13 | 3746.00 | 1457.98 | 0.24 |
| 2024-06-20 | 39.88 | 38.90 | -0.98 | -2.46 | 7551.48 | 2959.62 | 0.49 |
| 2024-06-19 | 40.21 | 39.88 | -0.13 | -0.33 | 5344.00 | 2131.61 | 0.34 |
| 2024-06-18 | 39.77 | 40.01 | 0.19 | 0.48 | 5799.00 | 2317.04 | 0.37 |
| 2024-06-17 | 40.00 | 39.82 | -0.32 | -0.80 | 7911.00 | 3166.74 | 0.51 |
| 2024-06-14 | 39.69 | 40.14 | 0.33 | 0.83 | 11412.90 | 4560.64 | 0.73 |
| 2024-06-13 | 39.66 | 39.81 | -0.09 | -0.23 | 8777.00 | 3491.96 | 0.56 |
| 2024-06-12 | 39.50 | 39.90 | 0.31 | 0.78 | 9861.00 | 3930.20 | 0.63 |
| 2024-06-11 | 39.21 | 39.59 | 0.27 | 0.69 | 8045.00 | 3151.42 | 0.52 |
| 2024-06-07 | 39.65 | 39.32 | -0.31 | -0.78 | 11631.00 | 4569.71 | 0.75 |
| 2024-06-06 | 41.10 | 39.63 | -1.69 | -4.09 | 26308.00 | 10512.20 | 1.69 |
| 2024-06-05 | 41.16 | 41.32 | -0.13 | -0.31 | 16853.79 | 7039.55 | 1.08 |
| 2024-06-04 | 41.89 | 41.45 | -0.57 | -1.36 | 15279.51 | 6322.88 | 0.98 |
| 2024-06-03 | 41.90 | 42.02 | -0.01 | -0.02 | 25397.51 | 10733.72 | 1.63 |
| 2024-05-31 | 41.23 | 42.03 | 0.53 | 1.28 | 22300.00 | 9306.47 | 1.44 |
| 2024-05-30 | 40.30 | 41.50 | 0.40 | 0.97 | 23229.51 | 9603.68 | 1.49 |
| 2024-05-29 | 43.14 | 41.10 | 0.77 | 1.91 | 23553.68 | 9846.17 | 1.52 |
| 2024-05-28 | 40.35 | 40.33 | -0.10 | -0.25 | 7549.00 | 3055.06 | 0.49 |
| 2024-05-27 | 40.93 | 40.43 | -0.47 | -1.15 | 14695.00 | 5893.93 | 0.95 |
| 2024-05-24 | 41.96 | 40.90 | -1.69 | -3.97 | 22057.12 | 9081.50 | 1.42 |
| 2024-05-23 | 41.88 | 42.59 | 0.74 | 1.77 | 27638.00 | 11809.96 | 1.78 |
| 2024-05-22 | 41.68 | 41.85 | 0.15 | 0.36 | 7173.50 | 2985.31 | 0.46 |
| 2024-05-21 | 42.54 | 41.70 | -1.03 | -2.41 | 9562.50 | 4006.06 | 0.62 |
| 2024-05-20 | 42.13 | 42.73 | 0.58 | 1.38 | 13613.52 | 5788.74 | 0.88 |
| 2024-05-17 | 41.61 | 42.15 | 0.56 | 1.35 | 8647.00 | 3621.35 | 0.56 |
| 2024-05-16 | 41.80 | 41.59 | -0.20 | -0.48 | 10133.50 | 4215.39 | 0.65 |
| 2024-05-15 | 41.80 | 41.79 | -0.08 | -0.19 | 7950.00 | 3335.14 | 0.51 |
| 2024-05-14 | 42.08 | 41.87 | -0.23 | -0.55 | 8894.00 | 3722.56 | 0.57 |
| 2024-05-13 | 42.50 | 42.10 | -0.75 | -1.75 | 10380.74 | 4364.80 | 0.67 |
| 2024-05-10 | 43.69 | 42.85 | -0.79 | -1.81 | 12527.00 | 5411.03 | 0.81 |
| 2024-05-09 | 42.96 | 43.64 | 0.70 | 1.63 | 16805.69 | 7268.18 | 1.08 |
日K线
周K线
月K线
