中熔电气(301031)股票信息
| 股票代码 | 301031 |
| 股票名称 | 中熔电气 |
| 最新价/元 | 99.76 |
| 涨跌额/元 | -10.73 |
| 涨跌幅/% | -9.71 |
| 买入/元 | 99.74 |
| 卖出/元 | 99.76 |
| 昨收/元 | 110.49 |
| 今开/元 | 104.93 |
| 最高/元 | 107.36 |
| 最低/元 | 97.00 |
| 成交量/手 | 14526.32 |
| 成交额/万 | 14917.37 |
| 股净值/元 | 56.36 |
| 市净率 | 6.31 |
| 总市值/万 | 661183.61 |
| 流通值/万 | 433020.24 |
| 换手率/% | 3.35 |
| 入市日期 | 2021-07-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
中熔电气(301031)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 104.93 | 99.76 | -10.73 | -9.71 | 14526.32 | 14917.37 | 3.35 |
| 2024-10-08 | 115.00 | 110.49 | 13.83 | 14.31 | 18948.87 | 20401.74 | 4.37 |
| 2024-09-30 | 87.50 | 96.66 | 12.05 | 14.24 | 15071.36 | 14007.69 | 3.47 |
| 2024-09-27 | 81.23 | 84.61 | 3.95 | 4.90 | 8618.00 | 7265.31 | 1.99 |
| 2024-09-26 | 79.14 | 80.76 | 1.18 | 1.48 | 6123.00 | 4886.54 | 1.41 |
| 2024-09-25 | 77.00 | 79.58 | 2.99 | 3.90 | 8858.70 | 7047.24 | 2.04 |
| 2024-09-24 | 73.48 | 76.59 | 3.14 | 4.28 | 7961.94 | 5956.42 | 1.83 |
| 2024-09-23 | 70.39 | 73.45 | 3.06 | 4.35 | 9234.32 | 6698.14 | 2.13 |
| 2024-09-20 | 73.19 | 70.39 | -2.11 | -2.91 | 5842.94 | 4160.99 | 1.35 |
| 2024-09-19 | 71.30 | 72.50 | 0.83 | 1.16 | 5021.93 | 3660.90 | 1.16 |
| 2024-09-18 | 71.15 | 71.67 | -0.18 | -0.25 | 3465.01 | 2478.40 | 0.80 |
| 2024-09-13 | 75.50 | 71.85 | -2.75 | -3.69 | 5544.00 | 4033.71 | 1.28 |
| 2024-09-12 | 74.07 | 74.60 | 0.01 | 0.01 | 5834.00 | 4369.16 | 1.34 |
| 2024-09-11 | 73.70 | 74.59 | 1.59 | 2.18 | 8635.00 | 6379.66 | 1.99 |
| 2024-09-10 | 73.13 | 73.00 | 0.72 | 1.00 | 4324.00 | 3125.41 | 1.00 |
| 2024-09-09 | 73.30 | 72.28 | -1.06 | -1.45 | 3906.00 | 2833.24 | 0.90 |
| 2024-09-06 | 76.67 | 73.34 | -3.32 | -4.33 | 6387.00 | 4773.97 | 1.47 |
| 2024-09-05 | 75.27 | 76.66 | 0.96 | 1.27 | 7927.00 | 6083.82 | 1.83 |
| 2024-09-04 | 72.31 | 75.70 | 2.46 | 3.36 | 12433.00 | 9301.03 | 2.86 |
| 2024-09-03 | 69.89 | 73.24 | 3.29 | 4.70 | 7498.00 | 5377.59 | 1.73 |
| 2024-09-02 | 71.00 | 69.95 | -0.55 | -0.78 | 5065.00 | 3573.80 | 1.17 |
| 2024-08-30 | 69.50 | 70.50 | 0.46 | 0.66 | 8155.00 | 5822.35 | 1.88 |
| 2024-08-29 | 68.48 | 70.04 | 1.20 | 1.74 | 6912.00 | 4825.16 | 1.59 |
| 2024-08-28 | 65.54 | 68.84 | 3.27 | 4.99 | 7845.61 | 5357.44 | 1.81 |
| 2024-08-27 | 66.02 | 65.57 | -0.77 | -1.16 | 2869.00 | 1880.86 | 0.66 |
| 2024-08-26 | 66.66 | 66.34 | -0.13 | -0.20 | 3471.00 | 2315.36 | 0.80 |
| 2024-08-23 | 67.88 | 66.47 | -1.78 | -2.61 | 4075.00 | 2724.48 | 0.94 |
| 2024-08-22 | 67.14 | 68.25 | 1.18 | 1.76 | 4679.00 | 3177.23 | 1.08 |
| 2024-08-21 | 67.01 | 67.07 | -0.54 | -0.80 | 2920.00 | 1969.87 | 0.67 |
| 2024-08-20 | 69.54 | 67.61 | -1.66 | -2.40 | 4004.82 | 2745.52 | 0.92 |
| 2024-08-19 | 69.49 | 69.27 | -0.23 | -0.33 | 2924.00 | 2029.76 | 0.67 |
| 2024-08-16 | 71.00 | 69.50 | -1.15 | -1.63 | 5536.00 | 3895.36 | 1.28 |
| 2024-08-15 | 70.85 | 70.65 | -0.45 | -0.63 | 5548.00 | 3918.70 | 1.28 |
| 2024-08-14 | 72.76 | 71.10 | -1.71 | -2.35 | 3840.00 | 2746.62 | 0.88 |
| 2024-08-13 | 71.95 | 72.81 | 0.86 | 1.20 | 3399.00 | 2447.06 | 0.78 |
| 2024-08-12 | 73.00 | 71.95 | -0.65 | -0.90 | 4779.71 | 3467.22 | 1.10 |
| 2024-08-09 | 73.47 | 72.60 | -0.90 | -1.22 | 4175.00 | 3060.19 | 0.96 |
| 2024-08-08 | 75.05 | 73.50 | -1.95 | -2.58 | 5835.00 | 4299.48 | 1.34 |
| 2024-08-07 | 75.97 | 75.45 | -0.56 | -0.74 | 3785.00 | 2886.60 | 0.87 |
| 2024-08-06 | 75.41 | 76.01 | 1.16 | 1.55 | 3420.00 | 2594.58 | 0.79 |
| 2024-08-05 | 76.91 | 74.85 | -2.71 | -3.49 | 6286.00 | 4782.79 | 1.45 |
| 2024-08-02 | 77.00 | 77.56 | 0.08 | 0.10 | 5835.00 | 4516.25 | 1.34 |
| 2024-08-01 | 79.95 | 77.48 | -2.45 | -3.07 | 7766.00 | 6077.91 | 1.79 |
| 2024-07-31 | 77.80 | 79.93 | 1.43 | 1.82 | 8204.00 | 6509.34 | 1.89 |
| 2024-07-30 | 79.05 | 78.50 | -1.69 | -2.11 | 8247.00 | 6486.29 | 1.90 |
| 2024-07-29 | 77.50 | 80.19 | 6.19 | 8.37 | 15921.53 | 12508.13 | 3.67 |
| 2024-07-26 | 73.70 | 74.00 | 0.93 | 1.27 | 3990.00 | 2932.34 | 0.92 |
| 2024-07-25 | 71.91 | 73.07 | 0.64 | 0.88 | 3537.00 | 2588.65 | 0.81 |
| 2024-07-24 | 74.75 | 72.43 | -2.17 | -2.91 | 6254.00 | 4563.84 | 1.44 |
| 2024-07-23 | 77.61 | 74.60 | -3.00 | -3.87 | 5604.00 | 4246.60 | 1.29 |
| 2024-07-22 | 78.70 | 77.60 | -1.52 | -1.92 | 4757.00 | 3739.71 | 1.10 |
| 2024-07-19 | 78.25 | 79.12 | 0.87 | 1.11 | 7890.53 | 6214.98 | 1.82 |
| 2024-07-18 | 74.49 | 78.25 | 2.79 | 3.70 | 12896.46 | 10013.00 | 2.97 |
| 2024-07-17 | 75.00 | 75.46 | 1.51 | 2.04 | 8675.00 | 6479.59 | 2.00 |
| 2024-07-16 | 76.01 | 74.55 | -1.49 | -1.96 | 8510.00 | 6374.71 | 1.96 |
| 2024-07-15 | 78.00 | 76.04 | -3.12 | -3.94 | 10067.00 | 7696.90 | 2.32 |
| 2024-07-12 | 79.44 | 79.16 | 0.08 | 0.10 | 9208.48 | 7299.88 | 2.53 |
| 2024-07-11 | 78.90 | 79.08 | 0.88 | 1.13 | 9357.00 | 7384.73 | 2.57 |
| 2024-07-10 | 74.00 | 78.20 | 4.30 | 5.82 | 11899.00 | 9295.84 | 3.27 |
| 2024-07-09 | 71.85 | 73.90 | 2.05 | 2.85 | 6106.00 | 4473.65 | 1.67 |
| 2024-07-08 | 73.90 | 71.85 | -2.91 | -3.89 | 5279.00 | 3843.77 | 1.45 |
| 2024-07-05 | 74.00 | 74.76 | 0.25 | 0.34 | 6533.29 | 4819.06 | 1.79 |
| 2024-07-04 | 78.46 | 74.51 | -2.83 | -3.66 | 8625.00 | 6538.70 | 2.36 |
| 2024-07-03 | 78.85 | 77.34 | -1.84 | -2.32 | 8224.70 | 6430.40 | 2.25 |
| 2024-07-02 | 81.88 | 79.18 | -2.65 | -3.24 | 5862.05 | 4678.73 | 1.61 |
| 2024-07-01 | 82.20 | 81.83 | -0.37 | -0.45 | 4650.00 | 3761.14 | 1.27 |
| 2024-06-28 | 82.70 | 82.20 | -0.99 | -1.19 | 6442.00 | 5378.82 | 1.76 |
| 2024-06-27 | 84.01 | 83.19 | -1.60 | -1.89 | 4005.00 | 3363.65 | 1.10 |
| 2024-06-26 | 80.25 | 84.79 | 3.99 | 4.94 | 7691.00 | 6390.22 | 2.11 |
| 2024-06-25 | 81.30 | 80.80 | -0.75 | -0.92 | 3936.00 | 3196.52 | 1.08 |
| 2024-06-24 | 83.79 | 81.55 | -2.45 | -2.92 | 4772.00 | 3927.68 | 1.31 |
| 2024-06-21 | 81.80 | 84.00 | 1.66 | 2.02 | 5959.00 | 4966.99 | 1.63 |
| 2024-06-20 | 84.51 | 82.34 | -2.66 | -3.13 | 7810.00 | 6511.64 | 2.14 |
| 2024-06-19 | 88.00 | 85.00 | -3.03 | -3.44 | 10072.00 | 8614.25 | 2.76 |
| 2024-06-18 | 87.40 | 88.03 | 1.95 | 2.27 | 10555.00 | 9340.62 | 2.89 |
| 2024-06-17 | 85.51 | 86.08 | -0.09 | -0.10 | 7462.34 | 6501.75 | 2.04 |
| 2024-06-14 | 87.15 | 86.17 | -2.12 | -2.40 | 7200.99 | 6244.21 | 1.97 |
| 2024-06-13 | 89.29 | 88.29 | -1.02 | -1.14 | 10286.00 | 9218.77 | 2.82 |
| 2024-06-12 | 88.49 | 89.31 | 0.13 | 0.15 | 7047.08 | 6270.75 | 1.93 |
| 2024-06-11 | 83.20 | 89.18 | 4.98 | 5.91 | 11333.00 | 9799.95 | 3.11 |
| 2024-06-07 | 88.56 | 84.20 | -4.36 | -4.92 | 14054.35 | 11960.23 | 3.85 |
| 2024-06-06 | 87.65 | 88.56 | 0.87 | 0.99 | 16394.61 | 14574.21 | 4.49 |
| 2024-06-05 | 86.99 | 87.69 | 0.09 | 0.10 | 9552.01 | 8502.53 | 2.62 |
| 2024-06-04 | 87.50 | 87.60 | -0.79 | -0.89 | 8237.00 | 7162.88 | 2.26 |
| 2024-06-03 | 88.67 | 88.39 | -0.97 | -1.09 | 9152.00 | 8066.89 | 2.51 |
| 2024-05-31 | 87.34 | 89.36 | 2.08 | 2.38 | 13585.00 | 12204.47 | 3.72 |
| 2024-05-30 | 86.95 | 87.28 | 0.43 | 0.50 | 8887.00 | 7774.54 | 2.43 |
| 2024-05-29 | 89.24 | 86.85 | -1.10 | -1.25 | 11731.00 | 10245.46 | 3.21 |
| 2024-05-28 | 88.64 | 87.95 | -1.38 | -1.55 | 9291.32 | 8226.66 | 2.55 |
| 2024-05-27 | 87.69 | 89.33 | 1.21 | 1.37 | 13650.00 | 11822.46 | 3.74 |
| 2024-05-24 | 90.05 | 88.12 | -1.93 | -2.14 | 11889.00 | 10696.55 | 3.26 |
| 2024-05-23 | 89.88 | 90.05 | 0.50 | 0.56 | 20089.29 | 18088.06 | 5.50 |
| 2024-05-22 | 78.43 | 89.55 | 11.69 | 15.01 | 38004.24 | 32464.40 | 10.41 |
| 2024-05-21 | 79.97 | 77.86 | -1.82 | -2.28 | 10415.88 | 8129.90 | 2.85 |
| 2024-05-20 | 77.88 | 79.68 | 0.86 | 1.09 | 13240.97 | 10464.07 | 3.63 |
| 2024-05-17 | 82.52 | 78.82 | -3.40 | -4.14 | 18035.61 | 14433.97 | 4.94 |
| 2024-05-16 | 82.85 | 82.22 | -0.38 | -0.46 | 10178.00 | 8413.13 | 2.79 |
| 2024-05-15 | 84.25 | 82.60 | -1.65 | -1.96 | 10071.38 | 8463.22 | 2.76 |
| 2024-05-14 | 86.00 | 84.25 | -0.79 | -0.93 | 8177.20 | 6930.50 | 2.24 |
| 2024-05-13 | 89.21 | 85.04 | -5.18 | -5.74 | 15698.00 | 13660.79 | 4.30 |
日K线
周K线
月K线
