中金环境(300145)股票信息
| 股票代码 | 300145 |
| 股票名称 | 中金环境 |
| 最新价/元 | 3.43 |
| 涨跌额/元 | 0.48 |
| 涨跌幅/% | 16.27 |
| 买入/元 | 3.43 |
| 卖出/元 | 3.44 |
| 昨收/元 | 2.95 |
| 今开/元 | 3.52 |
| 最高/元 | 3.52 |
| 最低/元 | 3.07 |
| 成交量/手 | 1611815.28 |
| 成交额/万 | 53446.58 |
| 股净值/元 | 34.30 |
| 市净率 | 2.59 |
| 总市值/万 | 658974.42 |
| 流通值/万 | 649503.84 |
| 换手率/% | 8.51 |
| 入市日期 | 2010-12-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
中金环境(300145)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 3.52 | 3.43 | 0.48 | 16.27 | 1611815.28 | 53446.58 | 8.51 |
| 2024-09-30 | 2.68 | 2.95 | 0.38 | 14.79 | 1035735.54 | 28981.10 | 5.47 |
| 2024-09-27 | 2.49 | 2.57 | 0.12 | 4.90 | 504562.67 | 12769.46 | 2.66 |
| 2024-09-26 | 2.35 | 2.45 | 0.09 | 3.81 | 297462.40 | 7129.30 | 1.57 |
| 2024-09-25 | 2.34 | 2.36 | 0.03 | 1.29 | 314301.00 | 7486.42 | 1.66 |
| 2024-09-24 | 2.24 | 2.33 | 0.10 | 4.48 | 288425.60 | 6604.74 | 1.52 |
| 2024-09-23 | 2.25 | 2.23 | -0.01 | -0.45 | 80624.20 | 1801.91 | 0.43 |
| 2024-09-20 | 2.24 | 2.24 | -0.02 | -0.89 | 101133.00 | 2265.42 | 0.53 |
| 2024-09-19 | 2.21 | 2.26 | 0.06 | 2.73 | 169326.00 | 3791.39 | 0.89 |
| 2024-09-18 | 2.23 | 2.20 | -0.03 | -1.35 | 172617.00 | 3790.20 | 0.91 |
| 2024-09-13 | 2.24 | 2.23 | -0.01 | -0.45 | 153862.60 | 3438.39 | 0.81 |
| 2024-09-12 | 2.22 | 2.24 | 0.03 | 1.36 | 156512.20 | 3503.20 | 0.83 |
| 2024-09-11 | 2.23 | 2.21 | -0.03 | -1.34 | 121594.73 | 2692.37 | 0.64 |
| 2024-09-10 | 2.24 | 2.24 | -0.01 | -0.44 | 161520.74 | 3590.13 | 0.85 |
| 2024-09-09 | 2.23 | 2.25 | 0.01 | 0.45 | 131721.32 | 2950.14 | 0.70 |
| 2024-09-06 | 2.27 | 2.24 | -0.03 | -1.32 | 131538.00 | 2961.88 | 0.69 |
| 2024-09-05 | 2.25 | 2.27 | 0.02 | 0.89 | 130657.39 | 2958.40 | 0.69 |
| 2024-09-04 | 2.26 | 2.25 | -0.03 | -1.32 | 140312.35 | 3168.16 | 0.74 |
| 2024-09-03 | 2.27 | 2.28 | 0.00 | 0.00 | 178989.00 | 4075.49 | 0.95 |
| 2024-09-02 | 2.35 | 2.28 | -0.08 | -3.39 | 202223.00 | 4701.39 | 1.07 |
| 2024-08-30 | 2.33 | 2.36 | 0.03 | 1.29 | 243665.60 | 5757.71 | 1.29 |
| 2024-08-29 | 2.29 | 2.33 | 0.03 | 1.30 | 166474.00 | 3863.05 | 0.88 |
| 2024-08-28 | 2.28 | 2.30 | 0.01 | 0.44 | 128971.30 | 2956.38 | 0.68 |
| 2024-08-27 | 2.35 | 2.29 | -0.07 | -2.97 | 208371.00 | 4820.97 | 1.10 |
| 2024-08-26 | 2.33 | 2.36 | 0.04 | 1.72 | 102725.35 | 2405.03 | 0.54 |
| 2024-08-23 | 2.33 | 2.32 | -0.01 | -0.43 | 202108.82 | 4672.39 | 1.07 |
| 2024-08-22 | 2.34 | 2.33 | -0.02 | -0.85 | 131642.00 | 3090.55 | 0.70 |
| 2024-08-21 | 2.37 | 2.35 | -0.03 | -1.26 | 158093.44 | 3727.47 | 0.83 |
| 2024-08-20 | 2.48 | 2.38 | -0.11 | -4.42 | 251374.04 | 6050.60 | 1.33 |
| 2024-08-19 | 2.47 | 2.49 | 0.02 | 0.81 | 118312.66 | 2929.39 | 0.62 |
| 2024-08-16 | 2.49 | 2.47 | -0.03 | -1.20 | 138520.00 | 3437.48 | 0.73 |
| 2024-08-15 | 2.45 | 2.50 | 0.04 | 1.63 | 213912.00 | 5284.73 | 1.13 |
| 2024-08-14 | 2.49 | 2.46 | -0.03 | -1.21 | 205620.00 | 5124.78 | 1.09 |
| 2024-08-13 | 2.44 | 2.49 | 0.04 | 1.63 | 219599.00 | 5420.33 | 1.16 |
| 2024-08-12 | 2.44 | 2.45 | 0.02 | 0.82 | 180431.00 | 4440.63 | 0.95 |
| 2024-08-09 | 2.43 | 2.43 | 0.01 | 0.41 | 144431.00 | 3529.23 | 0.76 |
| 2024-08-08 | 2.44 | 2.42 | -0.02 | -0.82 | 149453.00 | 3624.60 | 0.79 |
| 2024-08-07 | 2.45 | 2.44 | -0.02 | -0.81 | 104390.00 | 2545.89 | 0.55 |
| 2024-08-06 | 2.44 | 2.46 | 0.04 | 1.65 | 140204.00 | 3430.20 | 0.74 |
| 2024-08-05 | 2.48 | 2.42 | -0.06 | -2.42 | 151531.97 | 3738.07 | 0.80 |
| 2024-08-02 | 2.53 | 2.48 | -0.05 | -1.98 | 152127.77 | 3807.96 | 0.80 |
| 2024-08-01 | 2.54 | 2.53 | -0.01 | -0.39 | 126179.00 | 3200.32 | 0.67 |
| 2024-07-31 | 2.45 | 2.54 | 0.08 | 3.25 | 185632.02 | 4653.57 | 0.98 |
| 2024-07-30 | 2.44 | 2.46 | 0.02 | 0.82 | 117416.76 | 2878.34 | 0.62 |
| 2024-07-29 | 2.45 | 2.44 | 0.00 | 0.00 | 125747.00 | 3069.55 | 0.66 |
| 2024-07-26 | 2.37 | 2.44 | 0.08 | 3.39 | 187676.55 | 4534.67 | 0.99 |
| 2024-07-25 | 2.32 | 2.36 | 0.02 | 0.86 | 143122.80 | 3356.59 | 0.76 |
| 2024-07-24 | 2.37 | 2.34 | -0.04 | -1.68 | 228658.80 | 5383.71 | 1.21 |
| 2024-07-23 | 2.41 | 2.38 | -0.01 | -0.42 | 265443.73 | 6472.07 | 1.40 |
| 2024-07-22 | 2.39 | 2.39 | 0.00 | 0.00 | 113542.40 | 2717.05 | 0.60 |
| 2024-07-19 | 2.38 | 2.39 | -0.02 | -0.83 | 122396.76 | 2926.25 | 0.65 |
| 2024-07-18 | 2.39 | 2.41 | 0.01 | 0.42 | 184461.60 | 4392.57 | 0.97 |
| 2024-07-17 | 2.43 | 2.40 | -0.03 | -1.24 | 124730.60 | 2998.92 | 0.66 |
| 2024-07-16 | 2.42 | 2.43 | -0.01 | -0.41 | 139971.00 | 3397.65 | 0.74 |
| 2024-07-15 | 2.51 | 2.44 | -0.06 | -2.40 | 168532.50 | 4130.13 | 0.89 |
| 2024-07-12 | 2.52 | 2.50 | -0.03 | -1.19 | 136842.60 | 3440.21 | 0.72 |
| 2024-07-11 | 2.46 | 2.53 | 0.12 | 4.98 | 288396.96 | 7225.82 | 1.52 |
| 2024-07-10 | 2.43 | 2.41 | -0.10 | -3.98 | 254388.62 | 6167.76 | 1.34 |
| 2024-07-09 | 2.42 | 2.51 | 0.10 | 4.15 | 276429.00 | 6769.09 | 1.46 |
| 2024-07-08 | 2.49 | 2.41 | -0.09 | -3.60 | 145488.00 | 3544.53 | 0.77 |
| 2024-07-05 | 2.46 | 2.50 | 0.04 | 1.63 | 151278.84 | 3751.52 | 0.80 |
| 2024-07-04 | 2.54 | 2.46 | -0.07 | -2.77 | 148533.00 | 3696.16 | 0.78 |
| 2024-07-03 | 2.58 | 2.53 | -0.04 | -1.56 | 132487.68 | 3384.25 | 0.70 |
| 2024-07-02 | 2.59 | 2.57 | -0.02 | -0.77 | 145748.00 | 3762.57 | 0.77 |
| 2024-07-01 | 2.49 | 2.59 | 0.09 | 3.60 | 257453.79 | 6560.55 | 1.36 |
| 2024-06-28 | 2.57 | 2.50 | -0.07 | -2.72 | 275966.56 | 7017.70 | 1.46 |
| 2024-06-27 | 2.64 | 2.57 | -0.06 | -2.28 | 130255.96 | 3388.51 | 0.69 |
| 2024-06-26 | 2.58 | 2.63 | 0.05 | 1.94 | 169818.00 | 4394.98 | 0.90 |
| 2024-06-25 | 2.55 | 2.58 | 0.03 | 1.18 | 156584.28 | 4044.69 | 0.83 |
| 2024-06-24 | 2.67 | 2.55 | -0.13 | -4.85 | 216551.41 | 5599.61 | 1.14 |
| 2024-06-21 | 2.66 | 2.68 | 0.01 | 0.38 | 142284.60 | 3803.82 | 0.75 |
| 2024-06-20 | 2.76 | 2.67 | -0.07 | -2.56 | 121281.33 | 3266.72 | 0.64 |
| 2024-06-19 | 2.77 | 2.74 | -0.02 | -0.73 | 104568.00 | 2882.01 | 0.55 |
| 2024-06-18 | 2.74 | 2.76 | 0.04 | 1.47 | 113680.60 | 3129.70 | 0.60 |
| 2024-06-17 | 2.73 | 2.72 | -0.02 | -0.73 | 125247.08 | 3421.54 | 0.66 |
| 2024-06-14 | 2.68 | 2.74 | 0.05 | 1.86 | 256662.36 | 6979.80 | 1.36 |
| 2024-06-13 | 2.72 | 2.69 | -0.03 | -1.10 | 150946.42 | 4063.06 | 0.80 |
| 2024-06-12 | 2.69 | 2.72 | 0.02 | 0.74 | 122937.33 | 3331.46 | 0.65 |
| 2024-06-11 | 2.68 | 2.70 | 0.01 | 0.37 | 151717.00 | 4049.04 | 0.80 |
| 2024-06-07 | 2.67 | 2.69 | 0.03 | 1.13 | 175568.24 | 4709.70 | 0.93 |
| 2024-06-06 | 2.75 | 2.66 | -0.09 | -3.27 | 335253.85 | 8975.74 | 1.77 |
| 2024-06-05 | 2.80 | 2.75 | -0.07 | -2.48 | 187820.00 | 5229.76 | 0.99 |
| 2024-06-04 | 2.82 | 2.82 | 0.01 | 0.36 | 192476.65 | 5383.10 | 1.02 |
| 2024-06-03 | 2.89 | 2.81 | -0.08 | -2.77 | 282890.20 | 7991.07 | 1.49 |
| 2024-05-31 | 2.88 | 2.89 | 0.01 | 0.35 | 151933.00 | 4384.39 | 0.80 |
| 2024-05-30 | 2.88 | 2.88 | -0.01 | -0.35 | 110870.00 | 3200.04 | 0.59 |
| 2024-05-29 | 2.91 | 2.89 | 0.00 | 0.00 | 140575.79 | 4068.67 | 0.74 |
| 2024-05-28 | 2.90 | 2.89 | -0.01 | -0.35 | 156295.00 | 4549.95 | 0.83 |
| 2024-05-27 | 2.92 | 2.90 | -0.03 | -1.02 | 240200.33 | 6937.15 | 1.27 |
| 2024-05-24 | 2.93 | 2.93 | -0.02 | -0.68 | 171890.00 | 5062.44 | 0.91 |
| 2024-05-23 | 3.05 | 2.95 | -0.10 | -3.28 | 326412.00 | 9718.64 | 1.72 |
| 2024-05-22 | 3.05 | 3.05 | 0.00 | 0.00 | 189619.58 | 5777.26 | 1.00 |
| 2024-05-21 | 3.09 | 3.05 | -0.05 | -1.61 | 314607.00 | 9580.68 | 1.66 |
| 2024-05-20 | 3.15 | 3.10 | -0.04 | -1.27 | 396809.18 | 12300.21 | 2.10 |
| 2024-05-17 | 3.21 | 3.14 | -0.07 | -2.18 | 508618.27 | 15968.46 | 2.69 |
| 2024-05-16 | 3.07 | 3.21 | 0.14 | 4.56 | 648107.28 | 20541.62 | 3.42 |
| 2024-05-15 | 3.09 | 3.07 | -0.03 | -0.97 | 263118.39 | 8178.76 | 1.39 |
| 2024-05-14 | 3.09 | 3.10 | 0.02 | 0.65 | 234086.80 | 7233.08 | 1.24 |
| 2024-05-13 | 3.12 | 3.08 | -0.06 | -1.91 | 276286.00 | 8537.27 | 1.46 |
| 2024-05-10 | 3.13 | 3.14 | 0.02 | 0.64 | 219909.00 | 6872.24 | 1.16 |
日K线
周K线
月K线
