中建环能(300425)股票信息
| 股票代码 | 300425 |
| 股票名称 | 中建环能 |
| 最新价/元 | 5.32 |
| 涨跌额/元 | 0.39 |
| 涨跌幅/% | 7.91 |
| 买入/元 | 5.31 |
| 卖出/元 | 5.32 |
| 昨收/元 | 4.93 |
| 今开/元 | 5.76 |
| 最高/元 | 5.76 |
| 最低/元 | 4.95 |
| 成交量/手 | 728766.10 |
| 成交额/万 | 38699.88 |
| 股净值/元 | 21.47 |
| 市净率 | 1.57 |
| 总市值/万 | 362654.60 |
| 流通值/万 | 360743.40 |
| 换手率/% | 10.75 |
| 入市日期 | 2015-02-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
中建环能(300425)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 | 5.76 | 5.32 | 0.39 | 7.91 | 728766.10 | 38699.88 | 10.75 |
| 2024-09-30 | 4.58 | 4.93 | 0.49 | 11.04 | 711150.23 | 33640.15 | 10.49 |
| 2024-09-27 | 4.34 | 4.44 | 0.14 | 3.26 | 361645.94 | 15892.45 | 5.33 |
| 2024-09-26 | 4.22 | 4.30 | 0.03 | 0.70 | 196664.95 | 8418.98 | 2.90 |
| 2024-09-25 | 4.23 | 4.27 | -0.03 | -0.70 | 314722.05 | 13455.58 | 4.64 |
| 2024-09-24 | 4.01 | 4.30 | 0.30 | 7.50 | 346027.51 | 14707.06 | 5.10 |
| 2024-09-23 | 3.95 | 4.00 | 0.04 | 1.01 | 49280.26 | 1957.81 | 0.73 |
| 2024-09-20 | 3.95 | 3.96 | 0.01 | 0.25 | 39944.93 | 1571.04 | 0.59 |
| 2024-09-19 | 3.87 | 3.95 | 0.10 | 2.60 | 69645.93 | 2732.31 | 1.03 |
| 2024-09-18 | 3.91 | 3.85 | -0.08 | -2.04 | 65417.21 | 2514.94 | 0.96 |
| 2024-09-13 | 3.88 | 3.93 | 0.04 | 1.03 | 70835.83 | 2793.08 | 1.04 |
| 2024-09-12 | 3.90 | 3.89 | 0.00 | 0.00 | 33430.39 | 1306.38 | 0.49 |
| 2024-09-11 | 3.88 | 3.89 | 0.00 | 0.00 | 30350.00 | 1179.64 | 0.45 |
| 2024-09-10 | 3.93 | 3.89 | -0.03 | -0.77 | 49307.00 | 1924.60 | 0.73 |
| 2024-09-09 | 3.85 | 3.92 | 0.05 | 1.29 | 59263.76 | 2310.81 | 0.87 |
| 2024-09-06 | 3.90 | 3.87 | -0.04 | -1.02 | 37386.00 | 1455.18 | 0.55 |
| 2024-09-05 | 3.88 | 3.91 | 0.03 | 0.77 | 38183.47 | 1483.84 | 0.56 |
| 2024-09-04 | 3.87 | 3.88 | -0.03 | -0.77 | 39866.00 | 1552.73 | 0.59 |
| 2024-09-03 | 3.90 | 3.91 | 0.02 | 0.51 | 32753.99 | 1275.46 | 0.48 |
| 2024-09-02 | 3.92 | 3.89 | -0.06 | -1.52 | 40201.00 | 1575.07 | 0.59 |
| 2024-08-30 | 3.88 | 3.95 | 0.06 | 1.54 | 69075.80 | 2718.96 | 1.02 |
| 2024-08-29 | 3.89 | 3.89 | -0.03 | -0.77 | 49888.00 | 1936.95 | 0.74 |
| 2024-08-28 | 3.88 | 3.92 | 0.06 | 1.55 | 62647.92 | 2450.47 | 0.92 |
| 2024-08-27 | 3.92 | 3.86 | -0.07 | -1.78 | 43886.00 | 1699.20 | 0.65 |
| 2024-08-26 | 3.84 | 3.93 | 0.09 | 2.34 | 52026.18 | 2026.98 | 0.77 |
| 2024-08-23 | 3.91 | 3.84 | -0.07 | -1.79 | 89580.00 | 3438.16 | 1.32 |
| 2024-08-22 | 3.98 | 3.91 | -0.07 | -1.76 | 53098.00 | 2094.04 | 0.78 |
| 2024-08-21 | 4.04 | 3.98 | -0.06 | -1.49 | 58800.96 | 2352.91 | 0.87 |
| 2024-08-20 | 4.13 | 4.04 | -0.09 | -2.18 | 69000.00 | 2797.83 | 1.02 |
| 2024-08-19 | 4.10 | 4.13 | 0.01 | 0.24 | 39757.00 | 1642.24 | 0.59 |
| 2024-08-16 | 4.15 | 4.12 | -0.04 | -0.96 | 58772.18 | 2425.60 | 0.87 |
| 2024-08-15 | 4.12 | 4.16 | 0.03 | 0.73 | 66445.00 | 2752.56 | 0.98 |
| 2024-08-14 | 4.16 | 4.13 | -0.04 | -0.96 | 78838.00 | 3289.75 | 1.16 |
| 2024-08-13 | 4.08 | 4.17 | 0.03 | 0.73 | 98872.00 | 4051.23 | 1.46 |
| 2024-08-12 | 4.23 | 4.14 | -0.03 | -0.72 | 144068.69 | 6080.75 | 2.12 |
| 2024-08-09 | 4.11 | 4.17 | 0.04 | 0.97 | 139077.00 | 5829.83 | 2.05 |
| 2024-08-08 | 4.04 | 4.13 | 0.07 | 1.72 | 76254.00 | 3121.92 | 1.12 |
| 2024-08-07 | 4.05 | 4.06 | -0.01 | -0.25 | 31550.00 | 1282.62 | 0.47 |
| 2024-08-06 | 4.04 | 4.07 | 0.05 | 1.24 | 34323.00 | 1390.38 | 0.51 |
| 2024-08-05 | 4.08 | 4.02 | -0.07 | -1.71 | 57520.02 | 2344.73 | 0.85 |
| 2024-08-02 | 4.12 | 4.09 | -0.04 | -0.97 | 48705.00 | 2002.28 | 0.72 |
| 2024-08-01 | 4.16 | 4.13 | -0.03 | -0.72 | 51647.44 | 2137.40 | 0.76 |
| 2024-07-31 | 4.08 | 4.16 | 0.10 | 2.46 | 83258.88 | 3433.95 | 1.23 |
| 2024-07-30 | 4.05 | 4.06 | 0.01 | 0.25 | 44883.28 | 1819.19 | 0.66 |
| 2024-07-29 | 4.07 | 4.05 | -0.03 | -0.74 | 41854.46 | 1700.50 | 0.62 |
| 2024-07-26 | 4.00 | 4.08 | 0.09 | 2.26 | 46826.56 | 1898.65 | 0.69 |
| 2024-07-25 | 4.00 | 4.04 | 0.04 | 1.00 | 32870.00 | 1320.03 | 0.48 |
| 2024-07-24 | 4.05 | 4.00 | -0.04 | -0.99 | 41077.00 | 1650.25 | 0.61 |
| 2024-07-23 | 4.06 | 4.04 | -0.01 | -0.25 | 57960.00 | 2365.97 | 0.85 |
| 2024-07-22 | 4.05 | 4.05 | 0.00 | 0.00 | 19442.00 | 786.12 | 0.29 |
| 2024-07-19 | 4.03 | 4.05 | 0.00 | 0.00 | 29723.00 | 1202.35 | 0.44 |
| 2024-07-18 | 4.05 | 4.05 | 0.00 | 0.00 | 42694.00 | 1719.37 | 0.63 |
| 2024-07-17 | 4.08 | 4.05 | -0.03 | -0.74 | 30749.00 | 1246.64 | 0.45 |
| 2024-07-16 | 4.08 | 4.08 | -0.01 | -0.24 | 29770.81 | 1211.24 | 0.44 |
| 2024-07-15 | 4.14 | 4.09 | -0.06 | -1.45 | 44551.31 | 1824.31 | 0.66 |
| 2024-07-12 | 4.15 | 4.15 | -0.03 | -0.72 | 33304.00 | 1385.21 | 0.49 |
| 2024-07-11 | 4.10 | 4.18 | 0.13 | 3.21 | 71542.87 | 2961.31 | 1.06 |
| 2024-07-10 | 4.10 | 4.05 | -0.06 | -1.46 | 44207.00 | 1803.03 | 0.65 |
| 2024-07-09 | 4.10 | 4.11 | 0.03 | 0.74 | 81131.75 | 3281.26 | 1.20 |
| 2024-07-08 | 4.16 | 4.08 | -0.09 | -2.16 | 57921.02 | 2380.72 | 0.85 |
| 2024-07-05 | 4.13 | 4.17 | 0.05 | 1.21 | 47673.99 | 1976.74 | 0.70 |
| 2024-07-04 | 4.20 | 4.12 | -0.10 | -2.37 | 69268.33 | 2888.44 | 1.02 |
| 2024-07-03 | 4.21 | 4.22 | 0.01 | 0.24 | 64144.02 | 2693.86 | 0.95 |
| 2024-07-02 | 4.24 | 4.21 | -0.02 | -0.47 | 51310.02 | 2166.05 | 0.76 |
| 2024-07-01 | 4.17 | 4.23 | 0.02 | 0.48 | 62563.17 | 2632.08 | 0.92 |
| 2024-06-28 | 4.19 | 4.21 | -0.01 | -0.24 | 91078.23 | 3831.81 | 1.34 |
| 2024-06-27 | 4.16 | 4.22 | 0.06 | 1.44 | 119518.83 | 5024.51 | 1.76 |
| 2024-06-26 | 4.08 | 4.16 | 0.08 | 1.96 | 46370.95 | 1908.71 | 0.68 |
| 2024-06-25 | 4.11 | 4.08 | -0.03 | -0.73 | 62739.00 | 2569.71 | 0.93 |
| 2024-06-24 | 4.22 | 4.11 | -0.18 | -4.20 | 94706.76 | 3945.25 | 1.40 |
| 2024-06-21 | 4.18 | 4.29 | 0.14 | 3.37 | 108754.55 | 4616.05 | 1.60 |
| 2024-06-20 | 4.19 | 4.15 | -0.03 | -0.72 | 58577.00 | 2450.77 | 0.86 |
| 2024-06-19 | 4.20 | 4.18 | -0.01 | -0.24 | 41114.25 | 1723.06 | 0.61 |
| 2024-06-18 | 4.13 | 4.19 | 0.06 | 1.45 | 51600.24 | 2155.19 | 0.76 |
| 2024-06-17 | 4.15 | 4.13 | -0.02 | -0.48 | 35070.00 | 1447.33 | 0.52 |
| 2024-06-14 | 4.17 | 4.15 | -0.02 | -0.48 | 60121.00 | 2494.84 | 0.89 |
| 2024-06-13 | 4.22 | 4.17 | -0.06 | -1.42 | 49167.33 | 2056.23 | 0.73 |
| 2024-06-12 | 4.18 | 4.23 | 0.05 | 1.20 | 50196.98 | 2113.80 | 0.74 |
| 2024-06-11 | 4.21 | 4.18 | -0.02 | -0.48 | 51984.00 | 2163.14 | 0.77 |
| 2024-06-07 | 4.15 | 4.20 | 0.07 | 1.70 | 67676.77 | 2838.11 | 1.00 |
| 2024-06-06 | 4.28 | 4.13 | -0.15 | -3.51 | 118285.02 | 4937.54 | 1.74 |
| 2024-06-05 | 4.33 | 4.28 | -0.09 | -2.06 | 100372.24 | 4295.72 | 1.48 |
| 2024-06-04 | 4.25 | 4.37 | 0.13 | 3.07 | 152805.17 | 6660.73 | 2.25 |
| 2024-06-03 | 4.35 | 4.24 | -0.11 | -2.53 | 112816.47 | 4811.81 | 1.66 |
| 2024-05-31 | 4.33 | 4.35 | 0.02 | 0.46 | 60681.24 | 2627.39 | 0.89 |
| 2024-05-30 | 4.32 | 4.33 | 0.00 | 0.00 | 80178.12 | 3494.60 | 1.18 |
| 2024-05-29 | 4.37 | 4.33 | -0.01 | -0.23 | 53996.45 | 2347.40 | 0.80 |
| 2024-05-28 | 4.38 | 4.34 | -0.07 | -1.59 | 55483.37 | 2424.80 | 0.82 |
| 2024-05-27 | 4.35 | 4.41 | 0.04 | 0.92 | 88594.14 | 3848.68 | 1.31 |
| 2024-05-24 | 4.38 | 4.37 | -0.02 | -0.46 | 65799.45 | 2884.18 | 0.98 |
| 2024-05-23 | 4.50 | 4.39 | -0.13 | -2.88 | 133066.30 | 5877.73 | 1.98 |
| 2024-05-22 | 4.51 | 4.52 | 0.01 | 0.22 | 90187.80 | 4062.12 | 1.34 |
| 2024-05-21 | 4.56 | 4.51 | -0.07 | -1.53 | 116780.11 | 5273.19 | 1.73 |
| 2024-05-20 | 4.48 | 4.58 | 0.10 | 2.23 | 185734.76 | 8445.55 | 2.76 |
| 2024-05-17 | 4.47 | 4.48 | 0.01 | 0.22 | 105485.20 | 4696.96 | 1.57 |
| 2024-05-16 | 4.40 | 4.47 | 0.08 | 1.82 | 139002.00 | 6195.22 | 2.06 |
| 2024-05-15 | 4.46 | 4.39 | -0.10 | -2.23 | 129582.79 | 5744.84 | 1.92 |
| 2024-05-14 | 4.46 | 4.49 | -0.01 | -0.22 | 123160.00 | 5530.79 | 1.83 |
| 2024-05-13 | 4.42 | 4.50 | 0.04 | 0.90 | 143926.69 | 6441.53 | 2.14 |
| 2024-05-10 | 4.51 | 4.46 | -0.05 | -1.11 | 137867.69 | 6161.63 | 2.05 |
日K线
周K线
月K线
