中瓷电子(003031)股票信息
| 股票代码 | 003031 |
| 股票名称 | 中瓷电子 |
| 最新价/元 | 46.53 |
| 涨跌额/元 | 4.23 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 46.53 |
| 卖出/元 | 0.00 |
| 昨收/元 | 42.30 |
| 今开/元 | 44.05 |
| 最高/元 | 46.53 |
| 最低/元 | 43.97 |
| 成交量/手 | 66623.02 |
| 成交额/万 | 30460.52 |
| 股净值/元 | 22.92 |
| 市净率 | 3.67 |
| 总市值/万 | 2098748.95 |
| 流通值/万 | 768730.70 |
| 换手率/% | 4.03 |
| 入市日期 | 2021-01-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
中瓷电子(003031)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 | 44.05 | 46.53 | 4.23 | 10.00 | 66623.02 | 30460.52 | 4.03 |
| 2024-09-27 | 39.70 | 42.30 | 3.12 | 7.96 | 46498.12 | 19320.31 | 2.81 |
| 2024-09-26 | 37.24 | 39.18 | 1.65 | 4.40 | 29660.94 | 11391.74 | 1.80 |
| 2024-09-25 | 37.42 | 37.53 | 0.30 | 0.81 | 29796.18 | 11293.20 | 1.80 |
| 2024-09-24 | 35.58 | 37.23 | 1.61 | 4.52 | 32654.50 | 11886.31 | 1.98 |
| 2024-09-23 | 34.75 | 35.62 | 0.74 | 2.12 | 22815.41 | 8098.52 | 1.38 |
| 2024-09-20 | 35.38 | 34.88 | -0.57 | -1.61 | 14659.82 | 5135.48 | 0.89 |
| 2024-09-19 | 34.98 | 35.45 | 0.50 | 1.43 | 22181.46 | 7878.22 | 1.34 |
| 2024-09-18 | 35.60 | 34.95 | 0.25 | 0.72 | 14671.51 | 5149.94 | 0.89 |
| 2024-09-13 | 35.10 | 34.70 | -0.48 | -1.36 | 9965.67 | 3481.01 | 0.60 |
| 2024-09-12 | 35.42 | 35.18 | -0.24 | -0.68 | 12493.74 | 4432.12 | 0.76 |
| 2024-09-11 | 35.03 | 35.42 | 0.09 | 0.26 | 22852.28 | 8134.59 | 1.43 |
| 2024-09-10 | 36.17 | 35.33 | -0.77 | -2.13 | 24719.14 | 8788.22 | 1.55 |
| 2024-09-09 | 36.17 | 36.10 | -0.45 | -1.23 | 13879.15 | 4993.21 | 0.87 |
| 2024-09-06 | 37.34 | 36.55 | -0.79 | -2.12 | 24991.38 | 9147.72 | 1.57 |
| 2024-09-05 | 38.18 | 37.34 | -0.80 | -2.10 | 22999.16 | 8700.69 | 1.44 |
| 2024-09-04 | 38.37 | 38.14 | -0.28 | -0.73 | 16831.57 | 6440.44 | 1.05 |
| 2024-09-03 | 38.20 | 38.42 | 0.16 | 0.42 | 8091.60 | 3116.85 | 0.51 |
| 2024-09-02 | 38.88 | 38.26 | -0.72 | -1.85 | 16261.00 | 6259.76 | 1.02 |
| 2024-08-30 | 37.19 | 38.98 | 1.79 | 4.81 | 25746.21 | 9921.23 | 1.61 |
| 2024-08-29 | 36.34 | 37.19 | 0.59 | 1.61 | 12616.18 | 4675.34 | 0.79 |
| 2024-08-28 | 36.54 | 36.60 | 0.20 | 0.55 | 11330.36 | 4115.30 | 0.71 |
| 2024-08-27 | 37.29 | 36.40 | -1.18 | -3.14 | 12265.20 | 4486.69 | 0.77 |
| 2024-08-26 | 37.24 | 37.58 | 0.41 | 1.10 | 9921.30 | 3728.09 | 0.62 |
| 2024-08-23 | 36.96 | 37.17 | 0.07 | 0.19 | 10663.25 | 3949.90 | 0.67 |
| 2024-08-22 | 38.43 | 37.10 | -1.33 | -3.46 | 18065.18 | 6758.08 | 1.13 |
| 2024-08-21 | 38.39 | 38.43 | -0.22 | -0.57 | 9933.91 | 3838.83 | 0.62 |
| 2024-08-20 | 39.13 | 38.65 | -0.45 | -1.15 | 12874.96 | 5031.31 | 0.81 |
| 2024-08-19 | 39.53 | 39.10 | -0.87 | -2.18 | 12858.04 | 5066.38 | 0.81 |
| 2024-08-16 | 39.20 | 39.97 | 0.72 | 1.83 | 16518.05 | 6577.10 | 1.03 |
| 2024-08-15 | 38.36 | 39.25 | 0.70 | 1.82 | 14289.59 | 5618.09 | 0.89 |
| 2024-08-14 | 39.67 | 38.55 | -0.95 | -2.41 | 12093.54 | 4702.06 | 0.76 |
| 2024-08-13 | 39.57 | 39.50 | 0.01 | 0.03 | 8984.00 | 3547.53 | 0.56 |
| 2024-08-12 | 39.97 | 39.49 | -0.69 | -1.72 | 10469.80 | 4137.44 | 0.66 |
| 2024-08-09 | 40.95 | 40.18 | -0.53 | -1.30 | 12258.60 | 4983.79 | 0.77 |
| 2024-08-08 | 40.88 | 40.71 | -0.49 | -1.19 | 13741.60 | 5579.59 | 0.86 |
| 2024-08-07 | 41.30 | 41.20 | 0.02 | 0.05 | 12834.46 | 5289.83 | 0.80 |
| 2024-08-06 | 40.97 | 41.18 | 0.33 | 0.81 | 14147.29 | 5796.52 | 0.89 |
| 2024-08-05 | 41.71 | 40.85 | -1.71 | -4.02 | 20146.20 | 8401.64 | 1.26 |
| 2024-08-02 | 43.00 | 42.56 | -1.05 | -2.41 | 16669.80 | 7143.32 | 1.04 |
| 2024-08-01 | 44.10 | 43.61 | -0.33 | -0.75 | 22518.04 | 9852.35 | 1.41 |
| 2024-07-31 | 42.76 | 43.94 | 0.75 | 1.74 | 25849.34 | 11230.53 | 1.62 |
| 2024-07-30 | 41.32 | 43.19 | 1.72 | 4.15 | 40027.33 | 17282.39 | 2.51 |
| 2024-07-29 | 41.50 | 41.47 | -0.20 | -0.48 | 11454.89 | 4754.49 | 0.72 |
| 2024-07-26 | 41.30 | 41.67 | 0.30 | 0.73 | 14115.63 | 5845.99 | 0.88 |
| 2024-07-25 | 40.51 | 41.37 | 0.50 | 1.22 | 15079.51 | 6211.67 | 0.94 |
| 2024-07-24 | 41.82 | 40.87 | -0.95 | -2.27 | 15646.80 | 6478.31 | 0.98 |
| 2024-07-23 | 44.03 | 41.82 | -2.20 | -5.00 | 22904.35 | 9772.41 | 1.43 |
| 2024-07-22 | 43.84 | 44.02 | 0.17 | 0.39 | 20258.85 | 8952.84 | 1.27 |
| 2024-07-19 | 42.56 | 43.85 | 1.57 | 3.71 | 40087.56 | 17495.93 | 2.51 |
| 2024-07-18 | 42.51 | 42.28 | -0.72 | -1.67 | 20913.40 | 8816.15 | 1.31 |
| 2024-07-17 | 43.02 | 43.00 | -0.10 | -0.23 | 20174.38 | 8676.43 | 1.26 |
| 2024-07-16 | 43.02 | 43.10 | 0.07 | 0.16 | 16927.89 | 7274.23 | 1.06 |
| 2024-07-15 | 42.51 | 43.03 | 0.12 | 0.28 | 14564.01 | 6241.14 | 0.91 |
| 2024-07-12 | 43.05 | 42.91 | -0.39 | -0.90 | 14899.43 | 6388.21 | 0.93 |
| 2024-07-11 | 43.95 | 43.30 | 0.02 | 0.05 | 28534.90 | 12465.27 | 1.79 |
| 2024-07-10 | 42.11 | 43.28 | 0.68 | 1.60 | 22031.87 | 9574.27 | 1.38 |
| 2024-07-09 | 39.80 | 42.60 | 2.50 | 6.23 | 32903.46 | 13644.35 | 2.06 |
| 2024-07-08 | 41.41 | 40.10 | -1.30 | -3.14 | 19813.28 | 8024.34 | 1.24 |
| 2024-07-05 | 42.21 | 41.40 | -0.83 | -1.97 | 22973.64 | 9438.65 | 1.44 |
| 2024-07-04 | 43.33 | 42.23 | -1.09 | -2.52 | 16359.07 | 7007.97 | 1.02 |
| 2024-07-03 | 43.00 | 43.32 | 0.17 | 0.39 | 25955.20 | 11221.05 | 1.63 |
| 2024-07-02 | 44.80 | 43.15 | -1.71 | -3.81 | 31598.40 | 13702.28 | 1.98 |
| 2024-07-01 | 46.00 | 44.86 | -1.38 | -2.98 | 28846.79 | 12930.22 | 1.81 |
| 2024-06-28 | 45.68 | 46.24 | 0.56 | 1.23 | 30446.82 | 14251.99 | 1.91 |
| 2024-06-27 | 47.05 | 45.68 | -1.97 | -4.13 | 23704.80 | 11035.97 | 1.48 |
| 2024-06-26 | 46.61 | 47.65 | 0.29 | 0.61 | 29784.87 | 13944.69 | 1.87 |
| 2024-06-25 | 48.88 | 47.36 | -1.92 | -3.90 | 47516.31 | 22615.48 | 2.98 |
| 2024-06-24 | 47.01 | 49.28 | 1.42 | 2.97 | 54798.36 | 26608.79 | 3.43 |
| 2024-06-21 | 46.72 | 47.86 | 0.70 | 1.48 | 24558.04 | 11629.87 | 1.54 |
| 2024-06-20 | 48.39 | 47.16 | -1.64 | -3.36 | 29838.30 | 14280.14 | 1.87 |
| 2024-06-19 | 49.70 | 48.80 | -0.99 | -1.99 | 36296.24 | 17718.76 | 2.27 |
| 2024-06-18 | 47.88 | 49.79 | 1.61 | 3.34 | 62002.29 | 30548.24 | 3.88 |
| 2024-06-17 | 46.96 | 48.18 | 0.68 | 1.43 | 38903.90 | 18574.96 | 2.44 |
| 2024-06-14 | 46.39 | 47.50 | 0.62 | 1.32 | 65642.46 | 31425.74 | 4.11 |
| 2024-06-13 | 47.96 | 46.88 | -0.77 | -1.62 | 38270.08 | 18225.96 | 2.40 |
| 2024-06-12 | 47.94 | 47.65 | -0.60 | -1.24 | 41624.29 | 19919.24 | 2.61 |
| 2024-06-11 | 44.33 | 48.25 | 3.73 | 8.38 | 52844.24 | 24668.37 | 3.31 |
| 2024-06-07 | 63.02 | 62.72 | -0.30 | -0.48 | 17691.65 | 11108.86 | 1.55 |
| 2024-06-06 | 65.20 | 63.02 | -1.78 | -2.75 | 21988.90 | 14048.60 | 1.93 |
| 2024-06-05 | 62.55 | 64.80 | 1.62 | 2.56 | 26429.31 | 17260.36 | 2.32 |
| 2024-06-04 | 63.52 | 63.18 | 0.25 | 0.40 | 14314.00 | 8988.25 | 1.26 |
| 2024-06-03 | 62.94 | 62.93 | -0.06 | -0.10 | 17603.20 | 11137.82 | 1.54 |
| 2024-05-31 | 62.63 | 62.99 | 0.39 | 0.62 | 17065.26 | 10754.66 | 1.50 |
| 2024-05-30 | 61.51 | 62.60 | 0.78 | 1.26 | 21881.82 | 13609.39 | 1.92 |
| 2024-05-29 | 60.29 | 61.82 | 0.83 | 1.36 | 27172.16 | 16738.61 | 2.38 |
| 2024-05-28 | 59.58 | 60.99 | 1.41 | 2.37 | 22055.46 | 13430.83 | 1.93 |
| 2024-05-27 | 58.83 | 59.58 | 1.17 | 2.00 | 14857.47 | 8637.50 | 1.77 |
| 2024-05-24 | 60.02 | 58.41 | -1.61 | -2.68 | 13392.90 | 7921.22 | 1.59 |
| 2024-05-23 | 61.57 | 60.02 | -1.35 | -2.20 | 15256.02 | 9199.34 | 1.81 |
| 2024-05-22 | 60.81 | 61.37 | 0.57 | 0.94 | 11021.96 | 6744.99 | 1.31 |
| 2024-05-21 | 61.77 | 60.80 | -1.18 | -1.90 | 10126.00 | 6179.54 | 1.20 |
| 2024-05-20 | 60.99 | 61.98 | 0.78 | 1.28 | 12544.13 | 7724.31 | 1.49 |
| 2024-05-17 | 60.91 | 61.20 | 0.23 | 0.38 | 12961.00 | 7876.21 | 1.54 |
| 2024-05-16 | 61.61 | 60.97 | -0.80 | -1.30 | 14180.72 | 8701.22 | 1.69 |
| 2024-05-15 | 62.66 | 61.77 | -0.90 | -1.44 | 8960.90 | 5582.44 | 1.07 |
| 2024-05-14 | 62.32 | 62.67 | 0.85 | 1.38 | 12733.09 | 7998.09 | 1.51 |
| 2024-05-13 | 63.70 | 61.82 | -1.85 | -2.91 | 15518.04 | 9648.69 | 1.85 |
| 2024-05-10 | 65.88 | 63.67 | -2.01 | -3.06 | 22823.40 | 14650.78 | 2.71 |
| 2024-05-09 | 63.80 | 65.68 | 1.66 | 2.59 | 31725.95 | 20623.57 | 3.77 |
日K线
周K线
月K线
