中环海陆(301040)股票信息
| 股票代码 | 301040 |
| 股票名称 | 中环海陆 |
| 最新价/元 | 13.36 |
| 涨跌额/元 | -1.94 |
| 涨跌幅/% | -12.68 |
| 买入/元 | 13.36 |
| 卖出/元 | 13.38 |
| 昨收/元 | 15.30 |
| 今开/元 | 14.87 |
| 最高/元 | 15.20 |
| 最低/元 | 13.14 |
| 成交量/手 | 81454.96 |
| 成交额/万 | 11741.77 |
| 股净值/元 | -41.50 |
| 市净率 | 1.46 |
| 总市值/万 | 133600.96 |
| 流通值/万 | 95331.67 |
| 换手率/% | 11.42 |
| 入市日期 | 2021-08-03 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:42 |
中环海陆(301040)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 | 14.87 | 13.36 | -1.94 | -12.68 | 81454.96 | 11741.77 | 11.42 |
| 2024-10-08 | 15.32 | 15.30 | 2.23 | 17.06 | 118564.16 | 17634.38 | 15.40 |
| 2024-09-30 | 12.00 | 13.07 | 1.57 | 13.65 | 78555.00 | 9770.17 | 10.20 |
| 2024-09-27 | 11.04 | 11.50 | 0.60 | 5.51 | 56316.84 | 6373.67 | 7.31 |
| 2024-09-26 | 10.69 | 10.90 | 0.22 | 2.06 | 31880.00 | 3429.50 | 4.14 |
| 2024-09-25 | 10.57 | 10.68 | 0.17 | 1.62 | 30885.85 | 3317.10 | 4.01 |
| 2024-09-24 | 10.10 | 10.51 | 0.44 | 4.37 | 28532.00 | 2958.66 | 3.70 |
| 2024-09-23 | 10.23 | 10.07 | -0.21 | -2.04 | 20337.00 | 2064.87 | 2.64 |
| 2024-09-20 | 10.63 | 10.28 | -0.23 | -2.19 | 14547.00 | 1508.27 | 1.89 |
| 2024-09-19 | 10.38 | 10.51 | 0.23 | 2.24 | 22601.00 | 2350.89 | 2.93 |
| 2024-09-18 | 10.61 | 10.28 | -0.32 | -3.02 | 25320.00 | 2603.16 | 3.29 |
| 2024-09-13 | 10.63 | 10.60 | -0.07 | -0.66 | 28126.69 | 3037.93 | 3.65 |
| 2024-09-12 | 10.54 | 10.67 | 0.06 | 0.57 | 25410.00 | 2703.13 | 3.30 |
| 2024-09-11 | 10.87 | 10.61 | -0.22 | -2.03 | 27415.00 | 2955.70 | 3.56 |
| 2024-09-10 | 10.65 | 10.83 | 0.18 | 1.69 | 22466.00 | 2417.78 | 2.92 |
| 2024-09-09 | 10.69 | 10.65 | -0.22 | -2.02 | 26723.00 | 2874.01 | 3.47 |
| 2024-09-06 | 10.78 | 10.87 | 0.09 | 0.84 | 40231.40 | 4339.63 | 5.22 |
| 2024-09-05 | 10.22 | 10.78 | 0.38 | 3.65 | 74610.40 | 8098.83 | 9.69 |
| 2024-09-04 | 10.31 | 10.40 | 0.04 | 0.39 | 31084.00 | 3162.84 | 4.04 |
| 2024-09-03 | 10.30 | 10.36 | 0.21 | 2.07 | 33634.00 | 3509.23 | 4.37 |
| 2024-09-02 | 10.23 | 10.15 | -0.15 | -1.46 | 21004.00 | 2156.00 | 2.73 |
| 2024-08-30 | 10.21 | 10.30 | 0.09 | 0.88 | 29860.00 | 3099.74 | 3.88 |
| 2024-08-29 | 10.02 | 10.21 | 0.14 | 1.39 | 25507.00 | 2592.56 | 3.31 |
| 2024-08-28 | 9.75 | 10.07 | 0.24 | 2.44 | 38022.00 | 3780.11 | 4.94 |
| 2024-08-27 | 10.26 | 9.83 | -0.77 | -7.26 | 54848.00 | 5520.53 | 7.12 |
| 2024-08-26 | 10.60 | 10.60 | 0.13 | 1.24 | 47484.00 | 5028.31 | 6.17 |
| 2024-08-23 | 11.03 | 10.47 | -1.03 | -8.96 | 71708.52 | 7635.20 | 9.31 |
| 2024-08-22 | 11.90 | 11.50 | 0.04 | 0.35 | 105290.21 | 12535.54 | 13.67 |
| 2024-08-21 | 10.91 | 11.46 | 0.37 | 3.34 | 82691.00 | 9243.52 | 10.74 |
| 2024-08-20 | 11.05 | 11.09 | 0.43 | 4.03 | 86409.00 | 9904.64 | 11.22 |
| 2024-08-19 | 10.78 | 10.66 | -0.27 | -2.47 | 45431.00 | 4876.25 | 5.90 |
| 2024-08-16 | 11.10 | 10.93 | -0.27 | -2.41 | 67503.00 | 7540.57 | 8.77 |
| 2024-08-15 | 10.61 | 11.20 | 0.44 | 4.09 | 66658.00 | 7293.41 | 8.66 |
| 2024-08-14 | 10.91 | 10.76 | -0.40 | -3.58 | 68521.51 | 7471.84 | 8.90 |
| 2024-08-13 | 10.41 | 11.16 | 0.62 | 5.88 | 90718.85 | 9823.50 | 11.78 |
| 2024-08-12 | 10.50 | 10.54 | 0.53 | 5.30 | 83593.66 | 9034.22 | 10.85 |
| 2024-08-09 | 9.99 | 10.01 | 0.07 | 0.70 | 17458.00 | 1752.75 | 2.27 |
| 2024-08-08 | 10.02 | 9.94 | -0.18 | -1.78 | 20239.31 | 2006.57 | 2.63 |
| 2024-08-07 | 10.11 | 10.12 | 0.02 | 0.20 | 19115.00 | 1925.42 | 2.48 |
| 2024-08-06 | 9.90 | 10.10 | 0.29 | 2.96 | 19735.00 | 1981.10 | 2.56 |
| 2024-08-05 | 10.05 | 9.81 | -0.21 | -2.10 | 24156.00 | 2416.06 | 3.14 |
| 2024-08-02 | 10.28 | 10.02 | -0.38 | -3.65 | 30101.31 | 3062.57 | 4.32 |
| 2024-08-01 | 10.53 | 10.40 | -0.06 | -0.57 | 32744.99 | 3438.80 | 4.70 |
| 2024-07-31 | 10.38 | 10.46 | 0.06 | 0.58 | 37703.51 | 3929.54 | 5.42 |
| 2024-07-30 | 10.50 | 10.40 | -0.09 | -0.86 | 35419.58 | 3665.70 | 5.09 |
| 2024-07-29 | 10.40 | 10.49 | -0.14 | -1.32 | 51398.31 | 5389.10 | 7.38 |
| 2024-07-26 | 10.80 | 10.63 | -0.34 | -3.10 | 93127.51 | 10164.04 | 13.38 |
| 2024-07-25 | 10.00 | 10.97 | 0.62 | 5.99 | 89596.00 | 9441.32 | 12.87 |
| 2024-07-24 | 9.76 | 10.35 | 0.31 | 3.09 | 80434.00 | 8138.91 | 11.55 |
| 2024-07-23 | 9.61 | 10.04 | 0.32 | 3.29 | 65196.59 | 6411.33 | 9.36 |
| 2024-07-22 | 9.20 | 9.72 | 0.58 | 6.35 | 53079.07 | 5196.60 | 7.62 |
| 2024-07-19 | 8.95 | 9.14 | 0.21 | 2.35 | 13180.00 | 1201.70 | 1.89 |
| 2024-07-18 | 9.14 | 8.93 | -0.21 | -2.30 | 16719.00 | 1482.74 | 2.40 |
| 2024-07-17 | 9.35 | 9.14 | -0.11 | -1.19 | 14642.00 | 1340.76 | 2.10 |
| 2024-07-16 | 9.17 | 9.25 | 0.08 | 0.87 | 16090.00 | 1476.85 | 2.31 |
| 2024-07-15 | 9.53 | 9.17 | -0.31 | -3.27 | 14334.41 | 1323.43 | 2.06 |
| 2024-07-12 | 9.46 | 9.48 | 0.02 | 0.21 | 14675.00 | 1395.41 | 2.11 |
| 2024-07-11 | 9.10 | 9.46 | 0.49 | 5.46 | 20761.41 | 1942.67 | 2.98 |
| 2024-07-10 | 9.14 | 8.97 | -0.23 | -2.50 | 19396.27 | 1744.88 | 2.79 |
| 2024-07-09 | 9.22 | 9.20 | 0.05 | 0.55 | 26920.00 | 2456.83 | 3.87 |
| 2024-07-08 | 9.60 | 9.15 | -0.41 | -4.29 | 19629.00 | 1805.00 | 2.82 |
| 2024-07-05 | 9.36 | 9.56 | 0.11 | 1.16 | 17880.88 | 1695.22 | 2.57 |
| 2024-07-04 | 10.03 | 9.45 | -0.48 | -4.83 | 16807.00 | 1609.35 | 2.41 |
| 2024-07-03 | 10.25 | 9.93 | -0.14 | -1.39 | 11866.00 | 1183.24 | 1.70 |
| 2024-07-02 | 9.87 | 10.07 | 0.20 | 2.03 | 16788.88 | 1685.29 | 2.41 |
| 2024-07-01 | 9.90 | 9.87 | -0.04 | -0.40 | 16663.00 | 1645.95 | 2.39 |
| 2024-06-28 | 9.94 | 9.91 | 0.11 | 1.12 | 16501.00 | 1647.69 | 2.37 |
| 2024-06-27 | 9.91 | 9.80 | -0.11 | -1.11 | 18015.41 | 1803.40 | 2.59 |
| 2024-06-26 | 9.28 | 9.91 | 0.55 | 5.88 | 19825.99 | 1907.76 | 2.85 |
| 2024-06-25 | 9.21 | 9.36 | 0.15 | 1.63 | 16624.00 | 1560.58 | 2.39 |
| 2024-06-24 | 9.49 | 9.21 | -0.75 | -7.53 | 32856.82 | 3072.12 | 4.72 |
| 2024-06-21 | 10.06 | 9.96 | -0.13 | -1.29 | 14821.00 | 1484.72 | 2.13 |
| 2024-06-20 | 10.33 | 10.09 | -0.34 | -3.26 | 18691.00 | 1916.70 | 2.68 |
| 2024-06-19 | 10.35 | 10.43 | 0.11 | 1.07 | 14237.00 | 1478.70 | 2.04 |
| 2024-06-18 | 10.14 | 10.32 | 0.29 | 2.89 | 15162.00 | 1552.04 | 2.18 |
| 2024-06-17 | 10.27 | 10.03 | -0.35 | -3.37 | 19017.41 | 1931.65 | 2.73 |
| 2024-06-14 | 10.51 | 10.38 | -0.13 | -1.24 | 11785.41 | 1228.64 | 1.69 |
| 2024-06-13 | 10.56 | 10.51 | 0.10 | 0.96 | 17171.41 | 1805.95 | 2.47 |
| 2024-06-12 | 10.02 | 10.41 | 0.34 | 3.38 | 19776.00 | 2053.79 | 2.84 |
| 2024-06-11 | 10.15 | 10.07 | -0.14 | -1.37 | 18894.00 | 1881.49 | 2.71 |
| 2024-06-07 | 9.88 | 10.21 | 0.57 | 5.91 | 30783.41 | 3120.34 | 4.42 |
| 2024-06-06 | 10.57 | 9.64 | -0.80 | -7.66 | 34988.00 | 3440.51 | 5.03 |
| 2024-06-05 | 10.85 | 10.44 | -0.49 | -4.48 | 22929.00 | 2421.26 | 3.29 |
| 2024-06-04 | 11.20 | 10.93 | -0.46 | -4.04 | 36427.00 | 3940.04 | 5.23 |
| 2024-06-03 | 11.91 | 11.39 | -0.51 | -4.29 | 35420.00 | 4187.19 | 5.09 |
| 2024-05-31 | 11.60 | 11.90 | 0.25 | 2.15 | 29460.55 | 3491.78 | 4.23 |
| 2024-05-30 | 11.85 | 11.65 | -0.34 | -2.84 | 32069.05 | 3858.64 | 4.61 |
| 2024-05-29 | 11.75 | 11.99 | 0.08 | 0.67 | 30220.42 | 3622.67 | 4.34 |
| 2024-05-28 | 11.75 | 11.91 | 0.16 | 1.36 | 24189.00 | 2898.92 | 3.47 |
| 2024-05-27 | 11.77 | 11.75 | 0.03 | 0.26 | 11336.00 | 1312.95 | 1.63 |
| 2024-05-24 | 11.77 | 11.72 | 0.00 | 0.00 | 12302.42 | 1448.48 | 1.77 |
| 2024-05-23 | 12.17 | 11.72 | -0.45 | -3.70 | 15369.42 | 1817.29 | 2.21 |
| 2024-05-22 | 11.96 | 12.17 | 0.21 | 1.76 | 11937.02 | 1445.06 | 1.71 |
| 2024-05-21 | 12.26 | 11.96 | -0.36 | -2.92 | 16934.71 | 2042.37 | 2.43 |
| 2024-05-20 | 12.45 | 12.32 | -0.13 | -1.04 | 19597.00 | 2447.97 | 2.81 |
| 2024-05-17 | 12.28 | 12.45 | 0.20 | 1.63 | 11386.33 | 1402.98 | 1.64 |
| 2024-05-16 | 12.02 | 12.25 | 0.23 | 1.91 | 12129.00 | 1486.30 | 1.74 |
| 2024-05-15 | 12.09 | 12.02 | -0.13 | -1.07 | 13660.50 | 1648.27 | 1.96 |
| 2024-05-14 | 12.03 | 12.15 | 0.25 | 2.10 | 12845.50 | 1558.43 | 1.85 |
| 2024-05-13 | 12.19 | 11.90 | -0.36 | -2.94 | 14747.00 | 1759.55 | 2.12 |
日K线
周K线
月K线
