中铁装配(300374)股票信息
| 股票代码 | 300374 |
| 股票名称 | 中铁装配 |
| 最新价/元 | 18.42 |
| 涨跌额/元 | 1.48 |
| 涨跌幅/% | 8.74 |
| 买入/元 | 18.42 |
| 卖出/元 | 18.43 |
| 昨收/元 | 16.94 |
| 今开/元 | 19.40 |
| 最高/元 | 19.70 |
| 最低/元 | 17.06 |
| 成交量/手 | 376432.50 |
| 成交额/万 | 68868.03 |
| 股净值/元 | -27.91 |
| 市净率 | 5.28 |
| 总市值/万 | 452970.52 |
| 流通值/万 | 374707.73 |
| 换手率/% | 18.50 |
| 入市日期 | 2015-03-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
中铁装配(300374)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 | 19.40 | 18.42 | 1.48 | 8.74 | 376432.50 | 68868.03 | 18.50 |
| 2024-09-30 | 15.57 | 16.94 | 1.96 | 13.08 | 370154.10 | 60035.10 | 18.20 |
| 2024-09-27 | 14.25 | 14.98 | 0.98 | 7.00 | 233165.65 | 34076.84 | 11.46 |
| 2024-09-26 | 13.45 | 14.00 | 0.39 | 2.87 | 153485.00 | 21157.03 | 7.55 |
| 2024-09-25 | 13.49 | 13.61 | 0.13 | 0.96 | 217778.47 | 30132.00 | 10.71 |
| 2024-09-24 | 13.07 | 13.48 | 0.57 | 4.42 | 169314.50 | 22562.79 | 8.32 |
| 2024-09-23 | 12.97 | 12.91 | -0.06 | -0.46 | 55142.00 | 7122.73 | 2.71 |
| 2024-09-20 | 13.14 | 12.97 | -0.23 | -1.74 | 67765.50 | 8815.34 | 3.33 |
| 2024-09-19 | 12.93 | 13.20 | 0.30 | 2.33 | 100975.30 | 13244.65 | 4.96 |
| 2024-09-18 | 12.80 | 12.90 | -0.01 | -0.08 | 78365.00 | 9985.24 | 3.85 |
| 2024-09-13 | 12.86 | 12.91 | 0.04 | 0.31 | 91088.00 | 11847.51 | 4.48 |
| 2024-09-12 | 13.12 | 12.87 | -0.29 | -2.20 | 100803.00 | 13219.89 | 4.96 |
| 2024-09-11 | 12.96 | 13.16 | 0.00 | 0.00 | 124904.00 | 16424.89 | 6.14 |
| 2024-09-10 | 13.36 | 13.16 | -0.42 | -3.09 | 149052.77 | 19651.91 | 7.33 |
| 2024-09-09 | 13.01 | 13.58 | 0.68 | 5.27 | 205018.77 | 27725.08 | 10.08 |
| 2024-09-06 | 12.82 | 12.90 | 0.03 | 0.23 | 106563.30 | 13985.00 | 5.24 |
| 2024-09-05 | 12.80 | 12.87 | 0.03 | 0.23 | 45120.00 | 5797.06 | 2.22 |
| 2024-09-04 | 12.66 | 12.84 | 0.01 | 0.08 | 51390.00 | 6602.92 | 2.53 |
| 2024-09-03 | 13.17 | 12.83 | 0.10 | 0.79 | 63659.00 | 8251.09 | 3.13 |
| 2024-09-02 | 13.12 | 12.73 | -0.52 | -3.93 | 90089.00 | 11760.94 | 4.43 |
| 2024-08-30 | 12.95 | 13.25 | 0.24 | 1.85 | 111828.10 | 14794.92 | 5.50 |
| 2024-08-29 | 12.80 | 13.01 | 0.01 | 0.08 | 76385.50 | 9925.64 | 3.75 |
| 2024-08-28 | 12.80 | 13.00 | 0.02 | 0.15 | 97322.00 | 12579.24 | 4.78 |
| 2024-08-27 | 12.74 | 12.98 | 0.23 | 1.80 | 108310.00 | 13846.88 | 5.32 |
| 2024-08-26 | 12.84 | 12.75 | 0.07 | 0.55 | 61935.50 | 7947.88 | 3.04 |
| 2024-08-23 | 12.51 | 12.68 | 0.24 | 1.93 | 60802.01 | 7663.13 | 2.99 |
| 2024-08-22 | 13.03 | 12.44 | -0.63 | -4.82 | 97399.39 | 12399.29 | 4.79 |
| 2024-08-21 | 13.20 | 13.07 | -0.51 | -3.76 | 92461.40 | 12139.41 | 4.55 |
| 2024-08-20 | 13.39 | 13.58 | 0.32 | 2.41 | 122284.40 | 16678.25 | 6.01 |
| 2024-08-19 | 13.15 | 13.26 | 0.12 | 0.91 | 74704.00 | 9922.24 | 3.67 |
| 2024-08-16 | 13.22 | 13.14 | -0.27 | -2.01 | 95343.00 | 12670.47 | 4.69 |
| 2024-08-15 | 13.97 | 13.41 | -0.64 | -4.56 | 166402.10 | 22294.19 | 8.18 |
| 2024-08-14 | 14.12 | 14.05 | -0.10 | -0.71 | 92541.00 | 13121.51 | 4.55 |
| 2024-08-13 | 14.42 | 14.15 | -0.28 | -1.94 | 146164.00 | 20555.54 | 7.19 |
| 2024-08-12 | 15.22 | 14.43 | -0.89 | -5.81 | 181720.30 | 26846.06 | 8.93 |
| 2024-08-09 | 15.22 | 15.32 | 0.26 | 1.73 | 274794.54 | 42546.06 | 13.51 |
| 2024-08-08 | 14.60 | 15.06 | 0.41 | 2.80 | 256169.10 | 38681.35 | 12.59 |
| 2024-08-07 | 14.45 | 14.65 | 0.10 | 0.69 | 116531.02 | 17062.80 | 5.73 |
| 2024-08-06 | 14.35 | 14.55 | 0.25 | 1.75 | 98572.00 | 14182.63 | 4.85 |
| 2024-08-05 | 14.32 | 14.30 | -0.17 | -1.18 | 122482.80 | 17729.22 | 6.02 |
| 2024-08-02 | 14.45 | 14.47 | -0.16 | -1.09 | 114748.00 | 16750.40 | 5.64 |
| 2024-08-01 | 14.65 | 14.63 | 0.05 | 0.34 | 146918.00 | 21687.69 | 7.22 |
| 2024-07-31 | 14.18 | 14.58 | 0.37 | 2.60 | 130082.00 | 18788.89 | 6.39 |
| 2024-07-30 | 14.24 | 14.21 | -0.08 | -0.56 | 81685.00 | 11639.10 | 4.02 |
| 2024-07-29 | 14.18 | 14.29 | -0.16 | -1.11 | 88747.70 | 12652.85 | 4.36 |
| 2024-07-26 | 14.28 | 14.45 | 0.15 | 1.05 | 127324.00 | 18447.32 | 6.26 |
| 2024-07-25 | 14.40 | 14.30 | -0.26 | -1.79 | 104577.90 | 14947.52 | 5.14 |
| 2024-07-24 | 14.23 | 14.56 | 0.37 | 2.61 | 141098.00 | 20496.14 | 6.94 |
| 2024-07-23 | 14.38 | 14.19 | -0.19 | -1.32 | 80210.00 | 11555.15 | 3.94 |
| 2024-07-22 | 14.53 | 14.38 | -0.30 | -2.04 | 99175.00 | 14352.05 | 4.88 |
| 2024-07-19 | 14.65 | 14.68 | -0.17 | -1.15 | 147829.00 | 21921.22 | 7.27 |
| 2024-07-18 | 14.52 | 14.85 | 0.15 | 1.02 | 140204.80 | 20739.28 | 6.89 |
| 2024-07-17 | 14.26 | 14.70 | 0.37 | 2.58 | 120853.10 | 17519.41 | 5.94 |
| 2024-07-16 | 14.20 | 14.33 | 0.09 | 0.63 | 68144.00 | 9702.58 | 3.35 |
| 2024-07-15 | 14.54 | 14.24 | -0.41 | -2.80 | 86500.30 | 12357.77 | 4.25 |
| 2024-07-12 | 14.90 | 14.65 | -0.25 | -1.68 | 121326.40 | 18153.52 | 5.96 |
| 2024-07-11 | 14.92 | 14.90 | 0.19 | 1.29 | 111053.00 | 16494.07 | 5.46 |
| 2024-07-10 | 14.45 | 14.71 | 0.15 | 1.03 | 146677.10 | 21722.66 | 7.21 |
| 2024-07-09 | 14.23 | 14.56 | 0.17 | 1.18 | 112049.00 | 16102.25 | 5.51 |
| 2024-07-08 | 14.30 | 14.39 | 0.04 | 0.28 | 110073.00 | 15880.84 | 5.41 |
| 2024-07-05 | 14.25 | 14.35 | 0.04 | 0.28 | 82793.00 | 11879.83 | 4.07 |
| 2024-07-04 | 14.60 | 14.31 | -0.37 | -2.52 | 112905.00 | 16205.20 | 5.55 |
| 2024-07-03 | 15.12 | 14.68 | -0.46 | -3.04 | 139341.00 | 20795.68 | 6.85 |
| 2024-07-02 | 15.10 | 15.14 | -0.18 | -1.18 | 156279.17 | 23985.41 | 7.68 |
| 2024-07-01 | 15.31 | 15.32 | 0.04 | 0.26 | 189459.00 | 29208.10 | 9.31 |
| 2024-06-28 | 14.74 | 15.28 | 0.13 | 0.86 | 221882.00 | 33791.69 | 10.91 |
| 2024-06-27 | 14.20 | 15.15 | 0.80 | 5.58 | 288880.60 | 44349.80 | 14.20 |
| 2024-06-26 | 13.88 | 14.35 | 0.34 | 2.43 | 98933.60 | 13871.46 | 4.86 |
| 2024-06-25 | 13.72 | 14.01 | 0.16 | 1.16 | 83258.00 | 11680.83 | 4.09 |
| 2024-06-24 | 14.20 | 13.85 | -0.56 | -3.89 | 100956.00 | 14119.60 | 4.96 |
| 2024-06-21 | 14.11 | 14.41 | 0.33 | 2.34 | 112044.00 | 16150.58 | 5.51 |
| 2024-06-20 | 14.55 | 14.08 | -0.51 | -3.50 | 105913.00 | 15070.53 | 5.21 |
| 2024-06-19 | 14.56 | 14.59 | -0.12 | -0.82 | 123334.00 | 18141.01 | 6.06 |
| 2024-06-18 | 14.15 | 14.71 | 0.56 | 3.96 | 149643.00 | 21774.07 | 7.36 |
| 2024-06-17 | 14.51 | 14.15 | -0.40 | -2.75 | 95383.00 | 13649.90 | 4.69 |
| 2024-06-14 | 14.34 | 14.55 | 0.12 | 0.83 | 84019.60 | 12222.57 | 4.13 |
| 2024-06-13 | 14.40 | 14.43 | -0.09 | -0.62 | 88130.60 | 12754.25 | 4.33 |
| 2024-06-12 | 14.20 | 14.52 | 0.20 | 1.40 | 96434.97 | 13971.99 | 4.74 |
| 2024-06-11 | 14.21 | 14.32 | -0.11 | -0.76 | 91430.97 | 12993.23 | 4.49 |
| 2024-06-07 | 14.18 | 14.43 | 0.41 | 2.92 | 145224.97 | 20866.93 | 7.14 |
| 2024-06-06 | 14.93 | 14.02 | -1.00 | -6.66 | 205147.27 | 29192.61 | 10.08 |
| 2024-06-05 | 15.58 | 15.02 | -0.98 | -6.13 | 198540.00 | 30257.82 | 9.76 |
| 2024-06-04 | 16.50 | 16.00 | 0.37 | 2.37 | 264050.30 | 43689.14 | 12.98 |
| 2024-06-03 | 15.10 | 15.63 | 0.60 | 3.99 | 184096.50 | 28474.73 | 9.05 |
| 2024-05-31 | 15.21 | 15.03 | -0.28 | -1.83 | 94827.50 | 14265.91 | 4.66 |
| 2024-05-30 | 15.22 | 15.31 | 0.16 | 1.06 | 106619.00 | 16439.79 | 5.24 |
| 2024-05-29 | 15.44 | 15.15 | -0.14 | -0.92 | 101344.00 | 15475.96 | 4.98 |
| 2024-05-28 | 15.82 | 15.29 | -0.55 | -3.47 | 120395.70 | 18647.16 | 5.92 |
| 2024-05-27 | 15.61 | 15.84 | 0.09 | 0.57 | 111104.94 | 17497.39 | 5.46 |
| 2024-05-24 | 16.32 | 15.75 | -0.60 | -3.67 | 166156.61 | 26177.97 | 8.17 |
| 2024-05-23 | 16.99 | 16.35 | -0.90 | -5.22 | 245545.80 | 40792.52 | 12.07 |
| 2024-05-22 | 16.78 | 17.25 | 0.32 | 1.89 | 343964.14 | 59715.48 | 16.91 |
| 2024-05-21 | 16.60 | 16.93 | 0.43 | 2.61 | 277261.00 | 47220.39 | 13.63 |
| 2024-05-20 | 16.39 | 16.50 | -0.20 | -1.20 | 198562.14 | 33039.87 | 9.76 |
| 2024-05-17 | 16.90 | 16.70 | -0.45 | -2.62 | 253151.34 | 42116.23 | 12.44 |
| 2024-05-16 | 16.00 | 17.15 | 1.12 | 6.99 | 341964.32 | 57847.56 | 16.81 |
| 2024-05-15 | 16.76 | 16.03 | -0.77 | -4.58 | 189320.88 | 30729.47 | 9.31 |
| 2024-05-14 | 17.24 | 16.80 | -0.87 | -4.92 | 248103.00 | 42272.34 | 12.20 |
| 2024-05-13 | 16.50 | 17.67 | 0.86 | 5.12 | 333214.32 | 57518.87 | 16.38 |
| 2024-05-10 | 16.68 | 16.81 | -0.05 | -0.30 | 211029.45 | 34757.94 | 10.37 |
日K线
周K线
月K线
