中元股份(300018)股票信息
| 股票代码 | 300018 |
| 股票名称 | 中元股份 |
| 最新价/元 | 6.06 |
| 涨跌额/元 | 0.70 |
| 涨跌幅/% | 13.06 |
| 买入/元 | 6.05 |
| 卖出/元 | 6.06 |
| 昨收/元 | 5.36 |
| 今开/元 | 5.49 |
| 最高/元 | 6.14 |
| 最低/元 | 5.41 |
| 成交量/手 | 360536.77 |
| 成交额/万 | 20833.85 |
| 股净值/元 | 46.62 |
| 市净率 | 2.35 |
| 总市值/万 | 291383.91 |
| 流通值/万 | 230929.35 |
| 换手率/% | 9.46 |
| 入市日期 | 2009-10-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
中元股份(300018)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 | 5.49 | 6.06 | 0.70 | 13.06 | 360536.77 | 20833.85 | 9.46 |
| 2024-09-27 | 5.15 | 5.36 | 0.23 | 4.48 | 218892.24 | 11481.81 | 5.74 |
| 2024-09-26 | 5.03 | 5.13 | 0.09 | 1.79 | 97668.22 | 4936.64 | 2.56 |
| 2024-09-25 | 4.94 | 5.04 | 0.11 | 2.23 | 116973.80 | 5910.49 | 3.07 |
| 2024-09-24 | 4.86 | 4.93 | 0.10 | 2.07 | 68206.00 | 3346.29 | 1.79 |
| 2024-09-23 | 4.89 | 4.83 | -0.06 | -1.23 | 46382.00 | 2249.07 | 1.22 |
| 2024-09-20 | 4.95 | 4.89 | -0.04 | -0.81 | 46670.00 | 2285.68 | 1.22 |
| 2024-09-19 | 4.82 | 4.93 | 0.11 | 2.28 | 72313.00 | 3538.16 | 1.90 |
| 2024-09-18 | 4.80 | 4.82 | 0.03 | 0.63 | 64631.00 | 3083.51 | 1.70 |
| 2024-09-13 | 4.89 | 4.79 | -0.12 | -2.44 | 53248.72 | 2570.95 | 1.40 |
| 2024-09-12 | 4.83 | 4.91 | 0.06 | 1.24 | 56302.30 | 2762.27 | 1.48 |
| 2024-09-11 | 4.83 | 4.85 | 0.00 | 0.00 | 58058.00 | 2825.10 | 1.52 |
| 2024-09-10 | 4.80 | 4.85 | 0.02 | 0.41 | 64576.00 | 3105.28 | 1.69 |
| 2024-09-09 | 4.80 | 4.83 | 0.00 | 0.00 | 62613.00 | 3010.12 | 1.64 |
| 2024-09-06 | 4.92 | 4.83 | -0.09 | -1.83 | 65247.90 | 3171.73 | 1.71 |
| 2024-09-05 | 4.90 | 4.92 | 0.04 | 0.82 | 54769.00 | 2693.89 | 1.44 |
| 2024-09-04 | 4.92 | 4.88 | -0.05 | -1.01 | 60937.00 | 2995.05 | 1.60 |
| 2024-09-03 | 4.88 | 4.93 | 0.06 | 1.23 | 66898.90 | 3276.44 | 1.76 |
| 2024-09-02 | 4.89 | 4.87 | -0.05 | -1.02 | 89298.61 | 4398.81 | 2.34 |
| 2024-08-30 | 4.84 | 4.92 | 0.04 | 0.82 | 136359.00 | 6727.36 | 3.58 |
| 2024-08-29 | 4.68 | 4.88 | 0.15 | 3.17 | 94364.00 | 4557.56 | 2.48 |
| 2024-08-28 | 4.68 | 4.73 | 0.01 | 0.21 | 80226.00 | 3795.68 | 2.11 |
| 2024-08-27 | 4.81 | 4.72 | -0.13 | -2.68 | 73774.16 | 3489.33 | 1.94 |
| 2024-08-26 | 4.72 | 4.85 | 0.14 | 2.97 | 100609.00 | 4839.21 | 2.64 |
| 2024-08-23 | 4.78 | 4.71 | -0.07 | -1.46 | 88941.00 | 4204.45 | 2.33 |
| 2024-08-22 | 4.80 | 4.78 | -0.04 | -0.83 | 104535.44 | 5042.27 | 2.74 |
| 2024-08-21 | 4.71 | 4.82 | 0.06 | 1.26 | 120258.05 | 5815.37 | 3.16 |
| 2024-08-20 | 4.84 | 4.76 | -0.08 | -1.65 | 93066.11 | 4455.79 | 2.44 |
| 2024-08-19 | 4.79 | 4.84 | 0.03 | 0.62 | 119178.05 | 5758.28 | 3.13 |
| 2024-08-16 | 4.83 | 4.81 | 0.01 | 0.21 | 129658.00 | 6235.64 | 3.40 |
| 2024-08-15 | 4.85 | 4.80 | -0.05 | -1.03 | 182830.11 | 8803.72 | 4.80 |
| 2024-08-14 | 4.74 | 4.85 | 0.10 | 2.11 | 225787.94 | 10951.33 | 5.93 |
| 2024-08-13 | 4.69 | 4.75 | 0.23 | 5.09 | 224682.32 | 10681.75 | 5.90 |
| 2024-08-12 | 4.79 | 4.52 | -0.04 | -0.88 | 84387.70 | 3845.73 | 2.21 |
| 2024-08-09 | 4.51 | 4.56 | 0.02 | 0.44 | 74138.00 | 3417.40 | 1.95 |
| 2024-08-08 | 4.58 | 4.54 | -0.10 | -2.16 | 71866.00 | 3259.99 | 1.89 |
| 2024-08-07 | 4.54 | 4.64 | 0.14 | 3.11 | 104145.00 | 4822.77 | 2.73 |
| 2024-08-06 | 4.47 | 4.50 | 0.10 | 2.27 | 41558.00 | 1859.95 | 1.09 |
| 2024-08-05 | 4.50 | 4.40 | -0.14 | -3.08 | 47476.00 | 2131.69 | 1.25 |
| 2024-08-02 | 4.59 | 4.54 | -0.07 | -1.52 | 52168.00 | 2400.98 | 1.37 |
| 2024-08-01 | 4.59 | 4.61 | 0.03 | 0.66 | 49727.00 | 2296.53 | 1.30 |
| 2024-07-31 | 4.50 | 4.58 | 0.10 | 2.23 | 52741.14 | 2406.61 | 1.38 |
| 2024-07-30 | 4.45 | 4.48 | 0.01 | 0.22 | 34958.30 | 1560.95 | 0.92 |
| 2024-07-29 | 4.42 | 4.47 | 0.06 | 1.36 | 53693.14 | 2391.85 | 1.41 |
| 2024-07-26 | 4.36 | 4.41 | 0.11 | 2.56 | 45430.80 | 1992.52 | 1.19 |
| 2024-07-25 | 4.24 | 4.30 | 0.08 | 1.90 | 50894.00 | 2169.58 | 1.34 |
| 2024-07-24 | 4.29 | 4.22 | -0.09 | -2.09 | 44388.00 | 1886.65 | 1.16 |
| 2024-07-23 | 4.40 | 4.31 | -0.07 | -1.60 | 37625.15 | 1645.42 | 0.99 |
| 2024-07-22 | 4.31 | 4.38 | 0.10 | 2.34 | 38204.73 | 1664.85 | 1.00 |
| 2024-07-19 | 4.23 | 4.28 | 0.06 | 1.42 | 35209.78 | 1499.00 | 0.92 |
| 2024-07-18 | 4.26 | 4.22 | -0.06 | -1.40 | 51213.78 | 2136.76 | 1.34 |
| 2024-07-17 | 4.34 | 4.28 | -0.08 | -1.84 | 34982.04 | 1502.66 | 0.92 |
| 2024-07-16 | 4.42 | 4.36 | -0.06 | -1.36 | 38425.78 | 1674.18 | 1.01 |
| 2024-07-15 | 4.50 | 4.42 | -0.12 | -2.64 | 42542.04 | 1887.30 | 1.12 |
| 2024-07-12 | 4.52 | 4.54 | 0.01 | 0.22 | 38276.00 | 1736.50 | 1.00 |
| 2024-07-11 | 4.43 | 4.53 | 0.18 | 4.14 | 57825.00 | 2594.79 | 1.52 |
| 2024-07-10 | 4.42 | 4.35 | -0.09 | -2.03 | 39874.00 | 1746.96 | 1.05 |
| 2024-07-09 | 4.34 | 4.44 | 0.12 | 2.78 | 45151.67 | 1971.82 | 1.18 |
| 2024-07-08 | 4.47 | 4.32 | -0.16 | -3.57 | 43254.00 | 1888.31 | 1.14 |
| 2024-07-05 | 4.43 | 4.48 | 0.07 | 1.59 | 42810.50 | 1896.47 | 1.12 |
| 2024-07-04 | 4.56 | 4.41 | -0.17 | -3.71 | 56604.00 | 2531.13 | 1.49 |
| 2024-07-03 | 4.65 | 4.58 | -0.11 | -2.35 | 58905.90 | 2702.46 | 1.55 |
| 2024-07-02 | 4.58 | 4.69 | 0.12 | 2.63 | 79418.02 | 3702.50 | 2.08 |
| 2024-07-01 | 4.64 | 4.57 | -0.03 | -0.65 | 49538.02 | 2255.78 | 1.30 |
| 2024-06-28 | 4.45 | 4.60 | 0.16 | 3.60 | 85262.50 | 3914.56 | 2.24 |
| 2024-06-27 | 4.46 | 4.44 | -0.04 | -0.89 | 43293.50 | 1934.98 | 1.14 |
| 2024-06-26 | 4.34 | 4.48 | 0.15 | 3.46 | 52343.85 | 2292.95 | 1.37 |
| 2024-06-25 | 4.32 | 4.33 | 0.05 | 1.17 | 49432.15 | 2137.63 | 1.30 |
| 2024-06-24 | 4.48 | 4.28 | -0.23 | -5.10 | 77307.85 | 3356.94 | 2.03 |
| 2024-06-21 | 4.59 | 4.51 | -0.05 | -1.10 | 51991.00 | 2358.85 | 1.36 |
| 2024-06-20 | 4.74 | 4.56 | -0.18 | -3.80 | 68414.00 | 3167.88 | 1.80 |
| 2024-06-19 | 4.87 | 4.74 | -0.09 | -1.86 | 64520.33 | 3079.76 | 1.69 |
| 2024-06-18 | 4.77 | 4.83 | 0.07 | 1.47 | 65214.89 | 3121.34 | 1.71 |
| 2024-06-17 | 4.69 | 4.76 | 0.01 | 0.21 | 86268.85 | 4129.06 | 2.26 |
| 2024-06-14 | 4.67 | 4.75 | 0.10 | 2.15 | 108461.54 | 5176.38 | 2.85 |
| 2024-06-13 | 4.67 | 4.65 | -0.03 | -0.64 | 50941.00 | 2379.23 | 1.34 |
| 2024-06-12 | 4.60 | 4.68 | 0.07 | 1.52 | 56740.65 | 2645.62 | 1.49 |
| 2024-06-11 | 4.56 | 4.61 | 0.04 | 0.88 | 55993.50 | 2552.09 | 1.47 |
| 2024-06-07 | 4.58 | 4.57 | 0.13 | 2.93 | 83181.50 | 3776.20 | 2.18 |
| 2024-06-06 | 4.69 | 4.49 | -0.22 | -4.67 | 124039.47 | 5660.04 | 3.26 |
| 2024-06-05 | 4.95 | 4.71 | -0.21 | -4.27 | 107586.04 | 5144.24 | 2.82 |
| 2024-06-04 | 4.84 | 4.92 | 0.04 | 0.82 | 119914.04 | 5745.03 | 3.15 |
| 2024-06-03 | 5.19 | 4.88 | -0.26 | -5.06 | 156765.00 | 7743.06 | 4.11 |
| 2024-05-31 | 5.00 | 5.14 | 0.17 | 3.42 | 134007.00 | 6816.14 | 3.52 |
| 2024-05-30 | 5.16 | 4.97 | -0.19 | -3.68 | 122159.00 | 6159.96 | 3.21 |
| 2024-05-29 | 5.25 | 5.16 | -0.14 | -2.64 | 166022.22 | 8600.94 | 4.36 |
| 2024-05-28 | 5.13 | 5.30 | 0.16 | 3.11 | 251203.00 | 13229.55 | 6.59 |
| 2024-05-27 | 5.08 | 5.14 | 0.11 | 2.19 | 142688.37 | 7287.02 | 3.74 |
| 2024-05-24 | 4.92 | 5.03 | 0.10 | 2.03 | 101934.37 | 5149.96 | 2.67 |
| 2024-05-23 | 5.02 | 4.93 | -0.09 | -1.79 | 76828.00 | 3801.87 | 2.02 |
| 2024-05-22 | 4.96 | 5.02 | 0.02 | 0.40 | 68085.37 | 3410.33 | 1.79 |
| 2024-05-21 | 5.10 | 5.00 | -0.11 | -2.15 | 107903.37 | 5410.47 | 2.83 |
| 2024-05-20 | 5.12 | 5.11 | 0.01 | 0.20 | 93452.00 | 4762.91 | 2.45 |
| 2024-05-17 | 5.09 | 5.10 | 0.06 | 1.19 | 102207.00 | 5207.30 | 2.68 |
| 2024-05-16 | 5.11 | 5.04 | -0.07 | -1.37 | 118823.00 | 6026.80 | 3.12 |
| 2024-05-15 | 5.31 | 5.11 | -0.24 | -4.49 | 214454.00 | 11139.63 | 5.63 |
| 2024-05-14 | 5.18 | 5.35 | 0.18 | 3.48 | 228557.57 | 12183.31 | 6.00 |
| 2024-05-13 | 5.24 | 5.17 | -0.09 | -1.71 | 101191.30 | 5200.86 | 2.66 |
| 2024-05-10 | 5.22 | 5.26 | 0.05 | 0.96 | 127658.00 | 6700.89 | 3.35 |
| 2024-05-09 | 5.15 | 5.21 | 0.09 | 1.76 | 73603.37 | 3833.19 | 1.93 |
日K线
周K线
月K线
