中集车辆(301039)股票信息
| 股票代码 | 301039 |
| 股票名称 | 中集车辆 |
| 最新价/元 | 10.48 |
| 涨跌额/元 | -1.58 |
| 涨跌幅/% | -13.10 |
| 买入/元 | 10.47 |
| 卖出/元 | 10.48 |
| 昨收/元 | 12.06 |
| 今开/元 | 11.57 |
| 最高/元 | 11.57 |
| 最低/元 | 10.35 |
| 成交量/手 | 427569.24 |
| 成交额/万 | 46905.72 |
| 股净值/元 | 8.59 |
| 市净率 | 1.37 |
| 总市值/万 | 1964082.39 |
| 流通值/万 | 1523456.64 |
| 换手率/% | 2.94 |
| 入市日期 | 2021-07-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
中集车辆(301039)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 | 11.57 | 10.48 | -1.58 | -13.10 | 427569.24 | 46905.72 | 2.94 |
| 2024-10-08 | 12.95 | 12.06 | 0.91 | 8.16 | 612526.70 | 74868.05 | 4.21 |
| 2024-09-30 | 10.30 | 11.15 | 1.18 | 11.84 | 461452.74 | 49156.32 | 3.17 |
| 2024-09-27 | 9.58 | 9.97 | 0.47 | 4.95 | 246580.46 | 24115.06 | 1.70 |
| 2024-09-26 | 9.10 | 9.50 | 0.35 | 3.83 | 192342.75 | 17979.72 | 1.32 |
| 2024-09-25 | 9.22 | 9.15 | 0.00 | 0.00 | 137722.00 | 12729.36 | 0.95 |
| 2024-09-24 | 9.05 | 9.15 | 0.08 | 0.88 | 121447.00 | 11046.32 | 0.84 |
| 2024-09-23 | 9.09 | 9.07 | -0.02 | -0.22 | 79322.70 | 7203.16 | 0.55 |
| 2024-09-20 | 9.08 | 9.09 | 0.00 | 0.00 | 137967.56 | 12621.98 | 0.95 |
| 2024-09-19 | 8.87 | 9.09 | 0.24 | 2.71 | 167581.97 | 15060.67 | 1.15 |
| 2024-09-18 | 8.54 | 8.85 | 0.32 | 3.75 | 135951.00 | 11857.70 | 0.94 |
| 2024-09-13 | 8.55 | 8.53 | -0.01 | -0.12 | 56420.00 | 4812.11 | 0.39 |
| 2024-09-12 | 8.55 | 8.54 | 0.02 | 0.24 | 66217.27 | 5697.66 | 0.46 |
| 2024-09-11 | 8.53 | 8.52 | -0.02 | -0.23 | 70532.74 | 6002.07 | 0.49 |
| 2024-09-10 | 8.53 | 8.54 | -0.01 | -0.12 | 66837.68 | 5695.22 | 0.46 |
| 2024-09-09 | 8.70 | 8.55 | -0.22 | -2.51 | 78680.00 | 6767.38 | 0.54 |
| 2024-09-06 | 8.82 | 8.77 | -0.02 | -0.23 | 69793.68 | 6160.13 | 0.48 |
| 2024-09-05 | 8.85 | 8.79 | 0.00 | 0.00 | 56983.00 | 5014.48 | 0.39 |
| 2024-09-04 | 8.90 | 8.79 | -0.13 | -1.46 | 95848.00 | 8511.05 | 0.66 |
| 2024-09-03 | 8.78 | 8.92 | 0.14 | 1.60 | 109761.92 | 9771.39 | 0.76 |
| 2024-09-02 | 8.81 | 8.78 | -0.01 | -0.11 | 94147.97 | 8332.28 | 0.65 |
| 2024-08-30 | 8.78 | 8.79 | 0.04 | 0.46 | 107056.00 | 9498.99 | 0.74 |
| 2024-08-29 | 8.63 | 8.75 | 0.11 | 1.27 | 84366.00 | 7380.76 | 0.58 |
| 2024-08-28 | 8.60 | 8.64 | 0.04 | 0.47 | 76412.00 | 6560.29 | 0.53 |
| 2024-08-27 | 8.50 | 8.60 | 0.05 | 0.59 | 115405.06 | 9919.76 | 0.79 |
| 2024-08-26 | 8.27 | 8.55 | 0.26 | 3.14 | 118208.00 | 10004.26 | 0.81 |
| 2024-08-23 | 8.02 | 8.29 | 0.30 | 3.76 | 119133.00 | 9738.05 | 0.82 |
| 2024-08-22 | 8.06 | 7.99 | -0.03 | -0.37 | 57072.98 | 4568.40 | 0.39 |
| 2024-08-21 | 8.11 | 8.02 | -0.13 | -1.60 | 55357.00 | 4461.78 | 0.38 |
| 2024-08-20 | 8.28 | 8.15 | -0.13 | -1.57 | 52493.00 | 4289.69 | 0.36 |
| 2024-08-19 | 8.25 | 8.28 | 0.04 | 0.49 | 43083.22 | 3567.42 | 0.30 |
| 2024-08-16 | 8.29 | 8.24 | -0.04 | -0.48 | 52822.22 | 4361.77 | 0.36 |
| 2024-08-15 | 8.18 | 8.28 | 0.10 | 1.22 | 76323.00 | 6313.75 | 0.53 |
| 2024-08-14 | 8.19 | 8.18 | -0.03 | -0.37 | 43772.00 | 3584.18 | 0.30 |
| 2024-08-13 | 8.15 | 8.21 | 0.07 | 0.86 | 43761.00 | 3572.19 | 0.30 |
| 2024-08-12 | 8.25 | 8.14 | -0.06 | -0.73 | 78191.00 | 6363.12 | 0.54 |
| 2024-08-09 | 8.29 | 8.20 | -0.08 | -0.97 | 79044.70 | 6547.30 | 0.54 |
| 2024-08-08 | 8.23 | 8.28 | 0.03 | 0.36 | 104293.00 | 8551.00 | 0.72 |
| 2024-08-07 | 8.32 | 8.25 | -0.08 | -0.96 | 94740.00 | 7854.15 | 0.65 |
| 2024-08-06 | 8.39 | 8.33 | 0.02 | 0.24 | 89645.42 | 7452.48 | 0.62 |
| 2024-08-05 | 8.60 | 8.31 | -0.36 | -4.15 | 157391.71 | 13342.64 | 1.08 |
| 2024-08-02 | 8.87 | 8.67 | -0.30 | -3.34 | 170213.71 | 14891.83 | 1.17 |
| 2024-08-01 | 8.80 | 8.97 | 0.16 | 1.82 | 237695.40 | 21333.96 | 1.64 |
| 2024-07-31 | 8.51 | 8.81 | 0.25 | 2.92 | 184074.19 | 16087.95 | 1.27 |
| 2024-07-30 | 8.79 | 8.56 | -0.29 | -3.28 | 163736.99 | 14074.48 | 1.13 |
| 2024-07-29 | 8.64 | 8.85 | 0.15 | 1.72 | 202803.00 | 17933.41 | 1.40 |
| 2024-07-26 | 8.74 | 8.70 | 0.26 | 3.08 | 172203.00 | 15057.03 | 1.18 |
| 2024-07-25 | 8.35 | 8.44 | 0.06 | 0.72 | 87711.59 | 7396.74 | 0.60 |
| 2024-07-24 | 8.41 | 8.38 | -0.18 | -2.10 | 102030.59 | 8626.21 | 0.70 |
| 2024-07-23 | 8.59 | 8.56 | -0.04 | -0.47 | 138078.59 | 11995.29 | 0.95 |
| 2024-07-22 | 8.46 | 8.60 | 0.15 | 1.78 | 105996.00 | 9095.57 | 0.73 |
| 2024-07-19 | 8.62 | 8.45 | -0.22 | -2.54 | 91622.00 | 7834.33 | 0.63 |
| 2024-07-18 | 8.46 | 8.67 | 0.16 | 1.88 | 113242.00 | 9722.92 | 0.78 |
| 2024-07-17 | 8.70 | 8.51 | -0.23 | -2.63 | 99971.78 | 8551.88 | 0.69 |
| 2024-07-16 | 8.67 | 8.74 | 0.01 | 0.12 | 112798.94 | 9908.92 | 0.78 |
| 2024-07-15 | 8.51 | 8.73 | 0.09 | 1.04 | 127717.00 | 11125.35 | 0.88 |
| 2024-07-12 | 8.61 | 8.64 | 0.06 | 0.70 | 107963.94 | 9392.32 | 0.74 |
| 2024-07-11 | 8.61 | 8.58 | 0.03 | 0.35 | 129455.00 | 11121.41 | 0.89 |
| 2024-07-10 | 8.28 | 8.55 | 0.41 | 5.04 | 213583.52 | 18201.02 | 1.47 |
| 2024-07-09 | 7.98 | 8.14 | 0.14 | 1.75 | 136715.31 | 10981.80 | 0.94 |
| 2024-07-08 | 8.21 | 8.00 | -0.25 | -3.03 | 105673.00 | 8527.05 | 0.73 |
| 2024-07-05 | 8.24 | 8.25 | 0.00 | 0.00 | 79142.94 | 6553.26 | 1.09 |
| 2024-07-04 | 8.39 | 8.25 | -0.15 | -1.79 | 92196.67 | 7637.72 | 1.27 |
| 2024-07-03 | 8.50 | 8.40 | -0.17 | -1.98 | 75534.95 | 6414.81 | 1.72 |
| 2024-07-02 | 8.72 | 8.57 | -0.17 | -1.95 | 123193.86 | 10524.01 | 2.80 |
| 2024-07-01 | 8.57 | 8.74 | 0.14 | 1.63 | 92231.02 | 7937.56 | 2.09 |
| 2024-06-28 | 8.68 | 8.60 | -0.10 | -1.15 | 142442.14 | 12334.16 | 3.24 |
| 2024-06-27 | 8.97 | 8.70 | -0.31 | -3.44 | 116026.34 | 10198.77 | 2.64 |
| 2024-06-26 | 8.90 | 9.01 | 0.09 | 1.01 | 70706.68 | 6336.36 | 1.61 |
| 2024-06-25 | 8.92 | 8.92 | -0.03 | -0.34 | 64867.31 | 5820.82 | 1.47 |
| 2024-06-24 | 9.20 | 8.95 | -0.25 | -2.72 | 78354.00 | 7077.29 | 1.78 |
| 2024-06-21 | 9.11 | 9.20 | 0.09 | 0.99 | 83693.86 | 7690.76 | 1.90 |
| 2024-06-20 | 9.25 | 9.11 | -0.14 | -1.51 | 93199.32 | 8554.55 | 2.12 |
| 2024-06-19 | 9.40 | 9.25 | -0.18 | -1.91 | 76381.89 | 7119.84 | 1.73 |
| 2024-06-18 | 9.33 | 9.43 | 0.05 | 0.53 | 94178.00 | 8816.60 | 2.14 |
| 2024-06-17 | 9.21 | 9.38 | 0.09 | 0.97 | 149459.00 | 14177.48 | 3.39 |
| 2024-06-14 | 9.35 | 9.29 | -0.10 | -1.07 | 127485.00 | 11818.03 | 2.90 |
| 2024-06-13 | 9.56 | 9.39 | -0.17 | -1.78 | 106658.00 | 10076.97 | 2.42 |
| 2024-06-12 | 9.58 | 9.56 | -0.03 | -0.31 | 94778.00 | 9028.60 | 2.15 |
| 2024-06-11 | 9.52 | 9.59 | 0.02 | 0.21 | 137803.00 | 13129.48 | 3.13 |
| 2024-06-07 | 9.29 | 9.57 | 0.41 | 4.48 | 219646.26 | 20804.19 | 3.03 |
| 2024-06-06 | 9.23 | 9.16 | -0.07 | -0.76 | 163243.49 | 15000.34 | 2.25 |
| 2024-06-05 | 9.44 | 9.23 | -0.30 | -3.15 | 180829.99 | 16977.32 | 2.49 |
| 2024-06-04 | 8.97 | 9.53 | 0.58 | 6.48 | 337440.00 | 31607.51 | 4.65 |
| 2024-06-03 | 9.33 | 8.95 | -0.37 | -3.97 | 197451.38 | 17834.43 | 2.72 |
| 2024-05-31 | 9.33 | 9.32 | 0.07 | 0.76 | 54262.49 | 5069.83 | 0.75 |
| 2024-05-30 | 9.31 | 9.25 | -0.04 | -0.43 | 66449.00 | 6188.59 | 0.92 |
| 2024-05-29 | 9.21 | 9.29 | 0.05 | 0.54 | 57010.34 | 5287.37 | 0.79 |
| 2024-05-28 | 9.60 | 9.24 | -0.38 | -3.95 | 133264.95 | 12483.98 | 1.84 |
| 2024-05-27 | 9.53 | 9.62 | 0.15 | 1.58 | 69657.00 | 6655.79 | 0.96 |
| 2024-05-24 | 9.44 | 9.47 | 0.02 | 0.21 | 81609.00 | 7743.12 | 1.13 |
| 2024-05-23 | 9.70 | 9.45 | -0.30 | -3.08 | 136949.00 | 13093.58 | 1.89 |
| 2024-05-22 | 9.79 | 9.75 | -0.15 | -1.52 | 142854.76 | 13892.62 | 1.97 |
| 2024-05-21 | 9.72 | 9.90 | 0.15 | 1.54 | 249022.58 | 24503.22 | 3.43 |
| 2024-05-20 | 9.70 | 9.75 | -0.03 | -0.31 | 136720.36 | 13264.96 | 1.89 |
| 2024-05-17 | 9.79 | 9.78 | -0.06 | -0.61 | 201491.23 | 19606.55 | 2.78 |
| 2024-05-16 | 9.95 | 9.84 | -0.18 | -1.80 | 182404.00 | 18027.34 | 2.52 |
| 2024-05-15 | 10.25 | 10.02 | -0.34 | -3.28 | 259173.42 | 26133.41 | 3.57 |
| 2024-05-14 | 9.81 | 10.36 | 0.51 | 5.18 | 440791.43 | 45282.73 | 6.08 |
| 2024-05-13 | 9.70 | 9.85 | 0.09 | 0.92 | 135455.00 | 13284.56 | 1.87 |
日K线
周K线
月K线
