中船应急(300527)股票信息
| 股票代码 | 300527 |
| 股票名称 | 中船应急 |
| 最新价/元 | 9.73 |
| 涨跌额/元 | 1.33 |
| 涨跌幅/% | 15.83 |
| 买入/元 | 9.73 |
| 卖出/元 | 9.74 |
| 昨收/元 | 8.40 |
| 今开/元 | 10.00 |
| 最高/元 | 10.00 |
| 最低/元 | 8.92 |
| 成交量/手 | 664366.52 |
| 成交额/万 | 63162.98 |
| 股净值/元 | -43.05 |
| 市净率 | 3.84 |
| 总市值/万 | 937234.42 |
| 流通值/万 | 937234.42 |
| 换手率/% | 6.90 |
| 入市日期 | 2016-08-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
中船应急(300527)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 | 10.00 | 9.73 | 1.33 | 15.83 | 664366.52 | 63162.98 | 6.90 |
| 2024-09-30 | 7.54 | 8.40 | 1.17 | 16.18 | 540475.68 | 43577.27 | 5.61 |
| 2024-09-27 | 7.00 | 7.23 | 0.34 | 4.94 | 226406.78 | 16100.00 | 2.35 |
| 2024-09-26 | 6.75 | 6.89 | 0.16 | 2.38 | 122805.04 | 8350.28 | 1.27 |
| 2024-09-25 | 6.67 | 6.73 | 0.09 | 1.36 | 130374.96 | 8809.00 | 1.35 |
| 2024-09-24 | 6.52 | 6.64 | 0.12 | 1.84 | 128129.42 | 8435.56 | 1.33 |
| 2024-09-23 | 6.51 | 6.52 | 0.01 | 0.15 | 69331.92 | 4521.81 | 0.72 |
| 2024-09-20 | 6.58 | 6.51 | -0.07 | -1.06 | 111266.00 | 7242.88 | 1.16 |
| 2024-09-19 | 6.72 | 6.58 | -0.14 | -2.08 | 189685.23 | 12340.80 | 1.97 |
| 2024-09-18 | 6.72 | 6.72 | -0.13 | -1.90 | 123103.94 | 8244.40 | 1.28 |
| 2024-09-13 | 6.79 | 6.85 | 0.10 | 1.48 | 151981.05 | 10405.21 | 1.58 |
| 2024-09-12 | 6.74 | 6.75 | -0.01 | -0.15 | 86116.32 | 5835.02 | 0.89 |
| 2024-09-11 | 6.81 | 6.76 | -0.07 | -1.03 | 117849.70 | 7997.69 | 1.22 |
| 2024-09-10 | 6.70 | 6.83 | 0.11 | 1.64 | 174592.54 | 11865.12 | 1.81 |
| 2024-09-09 | 6.43 | 6.72 | 0.17 | 2.60 | 178685.24 | 11791.94 | 1.86 |
| 2024-09-06 | 6.51 | 6.55 | 0.06 | 0.92 | 170160.90 | 11237.55 | 1.77 |
| 2024-09-05 | 6.63 | 6.49 | -0.13 | -1.96 | 164759.13 | 10745.43 | 1.71 |
| 2024-09-04 | 6.60 | 6.62 | -0.21 | -3.08 | 296607.96 | 19695.29 | 3.08 |
| 2024-09-03 | 7.00 | 6.83 | 0.47 | 7.39 | 397466.24 | 27760.84 | 4.13 |
| 2024-09-02 | 6.49 | 6.36 | -0.13 | -2.00 | 64990.47 | 4171.56 | 0.67 |
| 2024-08-30 | 6.47 | 6.49 | 0.04 | 0.62 | 89180.13 | 5811.61 | 0.93 |
| 2024-08-29 | 6.40 | 6.45 | 0.25 | 4.03 | 125034.44 | 8050.67 | 1.30 |
| 2024-08-28 | 6.14 | 6.20 | 0.03 | 0.49 | 43470.10 | 2700.70 | 0.45 |
| 2024-08-27 | 6.30 | 6.17 | -0.12 | -1.91 | 46706.73 | 2900.39 | 0.48 |
| 2024-08-26 | 6.21 | 6.29 | 0.00 | 0.00 | 39176.09 | 2457.67 | 0.41 |
| 2024-08-23 | 6.38 | 6.29 | -0.07 | -1.10 | 47649.23 | 2997.11 | 0.49 |
| 2024-08-22 | 6.38 | 6.36 | -0.04 | -0.63 | 45302.51 | 2896.04 | 0.47 |
| 2024-08-21 | 6.44 | 6.40 | -0.05 | -0.78 | 39389.98 | 2526.36 | 0.41 |
| 2024-08-20 | 6.58 | 6.45 | -0.12 | -1.83 | 56989.98 | 3686.33 | 0.59 |
| 2024-08-19 | 6.50 | 6.57 | 0.06 | 0.92 | 64002.24 | 4196.47 | 0.66 |
| 2024-08-16 | 6.61 | 6.51 | -0.06 | -0.91 | 66408.09 | 4332.44 | 0.69 |
| 2024-08-15 | 6.52 | 6.57 | 0.03 | 0.46 | 60662.00 | 3973.00 | 0.63 |
| 2024-08-14 | 6.59 | 6.54 | -0.06 | -0.91 | 40969.48 | 2688.50 | 0.43 |
| 2024-08-13 | 6.49 | 6.60 | 0.10 | 1.54 | 60853.15 | 3997.04 | 0.63 |
| 2024-08-12 | 6.53 | 6.50 | -0.06 | -0.92 | 67323.99 | 4381.11 | 0.70 |
| 2024-08-09 | 6.66 | 6.56 | -0.09 | -1.35 | 54496.02 | 3600.03 | 0.57 |
| 2024-08-08 | 6.78 | 6.65 | -0.13 | -1.92 | 74479.04 | 4964.19 | 0.77 |
| 2024-08-07 | 6.74 | 6.78 | 0.06 | 0.89 | 75602.18 | 5121.63 | 0.78 |
| 2024-08-06 | 6.65 | 6.72 | 0.12 | 1.82 | 83960.47 | 5610.35 | 0.87 |
| 2024-08-05 | 6.69 | 6.60 | -0.17 | -2.51 | 102293.93 | 6833.35 | 1.06 |
| 2024-08-02 | 6.78 | 6.77 | -0.06 | -0.88 | 123674.32 | 8475.25 | 1.28 |
| 2024-08-01 | 6.73 | 6.83 | 0.07 | 1.04 | 121886.55 | 8339.43 | 1.27 |
| 2024-07-31 | 6.62 | 6.76 | 0.09 | 1.35 | 115668.30 | 7772.18 | 1.20 |
| 2024-07-30 | 6.58 | 6.67 | 0.01 | 0.15 | 116393.74 | 7730.92 | 1.21 |
| 2024-07-29 | 6.50 | 6.66 | 0.17 | 2.62 | 161933.09 | 10776.72 | 1.68 |
| 2024-07-26 | 6.27 | 6.49 | 0.24 | 3.84 | 124590.25 | 8033.25 | 1.29 |
| 2024-07-25 | 6.33 | 6.25 | -0.13 | -2.04 | 75201.93 | 4706.49 | 0.78 |
| 2024-07-24 | 6.33 | 6.38 | 0.04 | 0.63 | 86303.72 | 5517.76 | 0.90 |
| 2024-07-23 | 6.46 | 6.34 | -0.09 | -1.40 | 65627.00 | 4208.14 | 0.68 |
| 2024-07-22 | 6.36 | 6.43 | 0.07 | 1.10 | 85289.99 | 5470.41 | 0.89 |
| 2024-07-19 | 6.30 | 6.36 | 0.02 | 0.32 | 67213.79 | 4265.96 | 0.70 |
| 2024-07-18 | 6.25 | 6.34 | 0.05 | 0.80 | 76032.48 | 4751.85 | 0.79 |
| 2024-07-17 | 6.29 | 6.29 | -0.02 | -0.32 | 52841.30 | 3338.22 | 0.55 |
| 2024-07-16 | 6.24 | 6.31 | 0.03 | 0.48 | 56193.00 | 3532.97 | 0.58 |
| 2024-07-15 | 6.34 | 6.28 | -0.02 | -0.32 | 46417.00 | 2919.77 | 0.48 |
| 2024-07-12 | 6.34 | 6.30 | -0.03 | -0.47 | 54347.61 | 3427.03 | 0.56 |
| 2024-07-11 | 6.25 | 6.33 | 0.15 | 2.43 | 84051.43 | 5303.39 | 0.87 |
| 2024-07-10 | 6.18 | 6.18 | -0.05 | -0.80 | 56025.52 | 3484.53 | 0.58 |
| 2024-07-09 | 6.10 | 6.23 | 0.09 | 1.47 | 83416.09 | 5124.03 | 0.87 |
| 2024-07-08 | 6.28 | 6.14 | -0.09 | -1.45 | 90686.28 | 5666.19 | 0.94 |
| 2024-07-05 | 6.11 | 6.23 | 0.09 | 1.47 | 68214.18 | 4203.36 | 0.71 |
| 2024-07-04 | 6.34 | 6.14 | -0.21 | -3.31 | 92409.30 | 5752.40 | 0.96 |
| 2024-07-03 | 6.39 | 6.35 | -0.04 | -0.63 | 88256.59 | 5596.90 | 0.92 |
| 2024-07-02 | 6.37 | 6.39 | -0.02 | -0.31 | 70845.25 | 4541.87 | 0.74 |
| 2024-07-01 | 6.50 | 6.41 | -0.06 | -0.93 | 93387.76 | 5971.20 | 0.97 |
| 2024-06-28 | 6.28 | 6.47 | 0.19 | 3.03 | 170622.99 | 11056.32 | 1.77 |
| 2024-06-27 | 6.32 | 6.28 | -0.07 | -1.10 | 119684.74 | 7571.41 | 1.24 |
| 2024-06-26 | 6.26 | 6.35 | 0.11 | 1.76 | 78385.00 | 4896.91 | 0.81 |
| 2024-06-25 | 6.25 | 6.24 | -0.04 | -0.64 | 84592.93 | 5296.43 | 0.88 |
| 2024-06-24 | 6.43 | 6.28 | -0.14 | -2.18 | 109549.61 | 7003.11 | 1.14 |
| 2024-06-21 | 6.42 | 6.42 | -0.01 | -0.16 | 65356.95 | 4201.88 | 0.68 |
| 2024-06-20 | 6.60 | 6.43 | -0.22 | -3.31 | 131105.00 | 8553.33 | 1.36 |
| 2024-06-19 | 6.76 | 6.65 | -0.10 | -1.48 | 86417.87 | 5789.63 | 0.90 |
| 2024-06-18 | 6.55 | 6.75 | 0.15 | 2.27 | 141730.28 | 9461.55 | 1.47 |
| 2024-06-17 | 6.63 | 6.60 | -0.05 | -0.75 | 91815.38 | 6049.05 | 0.95 |
| 2024-06-14 | 6.51 | 6.65 | 0.09 | 1.37 | 115080.18 | 7563.36 | 1.19 |
| 2024-06-13 | 6.50 | 6.56 | 0.02 | 0.31 | 96029.81 | 6275.42 | 1.00 |
| 2024-06-12 | 6.50 | 6.54 | 0.04 | 0.62 | 124306.90 | 8163.49 | 1.29 |
| 2024-06-11 | 6.43 | 6.50 | 0.01 | 0.15 | 136734.22 | 8737.02 | 1.42 |
| 2024-06-07 | 6.35 | 6.49 | 0.19 | 3.02 | 230062.27 | 15156.99 | 2.39 |
| 2024-06-06 | 6.62 | 6.30 | -0.37 | -5.55 | 187905.55 | 12050.26 | 1.95 |
| 2024-06-05 | 6.58 | 6.67 | 0.04 | 0.60 | 156291.63 | 10539.96 | 1.62 |
| 2024-06-04 | 6.64 | 6.63 | -0.06 | -0.90 | 118636.08 | 7783.54 | 1.23 |
| 2024-06-03 | 6.78 | 6.69 | -0.10 | -1.47 | 165075.98 | 11216.82 | 1.71 |
| 2024-05-31 | 6.69 | 6.79 | 0.12 | 1.80 | 184517.87 | 12449.22 | 1.92 |
| 2024-05-30 | 6.55 | 6.67 | 0.03 | 0.45 | 150876.58 | 10123.37 | 1.57 |
| 2024-05-29 | 6.62 | 6.64 | 0.05 | 0.76 | 166870.80 | 11005.00 | 1.73 |
| 2024-05-28 | 6.60 | 6.59 | -0.11 | -1.64 | 111916.93 | 7359.56 | 1.16 |
| 2024-05-27 | 6.73 | 6.70 | -0.14 | -2.05 | 223627.89 | 14801.22 | 2.32 |
| 2024-05-24 | 6.94 | 6.84 | -0.30 | -4.20 | 326213.32 | 22588.26 | 3.39 |
| 2024-05-23 | 6.75 | 7.14 | 0.48 | 7.21 | 502249.14 | 35576.48 | 5.21 |
| 2024-05-22 | 6.70 | 6.66 | -0.07 | -1.04 | 80928.99 | 5391.07 | 0.84 |
| 2024-05-21 | 6.93 | 6.73 | -0.17 | -2.46 | 112430.26 | 7598.13 | 1.17 |
| 2024-05-20 | 6.75 | 6.90 | 0.13 | 1.92 | 163356.57 | 11270.75 | 1.70 |
| 2024-05-17 | 6.63 | 6.77 | 0.12 | 1.81 | 121497.55 | 8153.64 | 1.26 |
| 2024-05-16 | 6.81 | 6.65 | -0.25 | -3.62 | 205243.18 | 13765.71 | 2.13 |
| 2024-05-15 | 6.89 | 6.90 | -0.02 | -0.29 | 102308.93 | 7091.64 | 1.06 |
| 2024-05-14 | 7.02 | 6.92 | -0.11 | -1.57 | 107082.89 | 7444.85 | 1.11 |
| 2024-05-13 | 7.00 | 7.03 | -0.09 | -1.26 | 140155.34 | 9777.25 | 1.46 |
| 2024-05-10 | 7.15 | 7.12 | -0.03 | -0.42 | 141995.34 | 10145.05 | 1.47 |
日K线
周K线
月K线
