中汽股份(301215)股票信息
| 股票代码 | 301215 |
| 股票名称 | 中汽股份 |
| 最新价/元 | 6.09 |
| 涨跌额/元 | -0.97 |
| 涨跌幅/% | -13.74 |
| 买入/元 | 6.08 |
| 卖出/元 | 6.09 |
| 昨收/元 | 7.06 |
| 今开/元 | 6.70 |
| 最高/元 | 6.72 |
| 最低/元 | 6.08 |
| 成交量/手 | 456219.70 |
| 成交额/万 | 29356.26 |
| 股净值/元 | 50.75 |
| 市净率 | 2.88 |
| 总市值/万 | 805341.60 |
| 流通值/万 | 467346.60 |
| 换手率/% | 5.95 |
| 入市日期 | 2022-03-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
中汽股份(301215)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 | 6.70 | 6.09 | -0.97 | -13.74 | 456219.70 | 29356.26 | 5.95 |
| 2024-10-08 | 7.39 | 7.06 | 0.79 | 12.60 | 620101.28 | 43257.76 | 8.08 |
| 2024-09-30 | 5.70 | 6.27 | 0.75 | 13.59 | 548191.76 | 32762.19 | 7.14 |
| 2024-09-27 | 5.35 | 5.52 | 0.23 | 4.35 | 274553.00 | 14951.05 | 3.58 |
| 2024-09-26 | 5.18 | 5.29 | 0.09 | 1.73 | 144766.02 | 7591.70 | 1.89 |
| 2024-09-25 | 5.23 | 5.20 | 0.02 | 0.39 | 167095.57 | 8771.78 | 2.18 |
| 2024-09-24 | 5.07 | 5.18 | 0.12 | 2.37 | 110652.57 | 5688.73 | 1.44 |
| 2024-09-23 | 5.04 | 5.06 | 0.01 | 0.20 | 48857.70 | 2469.98 | 0.64 |
| 2024-09-20 | 5.08 | 5.05 | -0.03 | -0.59 | 38883.52 | 1966.13 | 0.51 |
| 2024-09-19 | 4.97 | 5.08 | 0.11 | 2.21 | 64834.22 | 3267.03 | 0.84 |
| 2024-09-18 | 5.02 | 4.97 | -0.06 | -1.19 | 65257.50 | 3231.53 | 0.85 |
| 2024-09-13 | 5.06 | 5.03 | -0.03 | -0.59 | 43899.87 | 2211.75 | 0.57 |
| 2024-09-12 | 5.06 | 5.06 | 0.01 | 0.20 | 47417.00 | 2408.01 | 0.62 |
| 2024-09-11 | 5.12 | 5.05 | -0.08 | -1.56 | 52069.75 | 2639.13 | 0.68 |
| 2024-09-10 | 5.13 | 5.13 | 0.00 | 0.00 | 64221.28 | 3286.49 | 0.84 |
| 2024-09-09 | 5.04 | 5.13 | 0.05 | 0.98 | 71612.87 | 3639.65 | 0.93 |
| 2024-09-06 | 5.16 | 5.08 | -0.08 | -1.55 | 53377.00 | 2742.03 | 0.70 |
| 2024-09-05 | 5.09 | 5.16 | 0.07 | 1.38 | 60633.89 | 3111.02 | 0.79 |
| 2024-09-04 | 5.09 | 5.09 | -0.04 | -0.78 | 52365.26 | 2669.74 | 0.68 |
| 2024-09-03 | 5.07 | 5.13 | 0.07 | 1.38 | 61452.00 | 3140.86 | 0.80 |
| 2024-09-02 | 5.19 | 5.06 | -0.13 | -2.51 | 68775.00 | 3537.86 | 0.90 |
| 2024-08-30 | 5.15 | 5.19 | 0.04 | 0.78 | 111918.00 | 5831.03 | 1.46 |
| 2024-08-29 | 5.10 | 5.15 | 0.04 | 0.78 | 57303.00 | 2936.57 | 0.75 |
| 2024-08-28 | 5.04 | 5.11 | 0.04 | 0.79 | 73544.00 | 3731.77 | 0.96 |
| 2024-08-27 | 5.09 | 5.07 | 0.03 | 0.60 | 61894.00 | 3138.25 | 0.81 |
| 2024-08-26 | 5.04 | 5.04 | 0.00 | 0.00 | 46429.00 | 2343.60 | 0.61 |
| 2024-08-23 | 5.02 | 5.04 | 0.03 | 0.60 | 58339.82 | 2926.70 | 0.76 |
| 2024-08-22 | 5.14 | 5.01 | -0.14 | -2.72 | 96798.00 | 4910.86 | 1.26 |
| 2024-08-21 | 5.12 | 5.15 | 0.01 | 0.20 | 54559.16 | 2806.50 | 0.71 |
| 2024-08-20 | 5.28 | 5.14 | -0.13 | -2.47 | 104195.00 | 5384.33 | 1.36 |
| 2024-08-19 | 5.26 | 5.27 | -0.04 | -0.75 | 79605.16 | 4204.28 | 1.04 |
| 2024-08-16 | 5.35 | 5.31 | -0.06 | -1.12 | 82419.00 | 4396.19 | 1.07 |
| 2024-08-15 | 5.30 | 5.37 | 0.04 | 0.75 | 118079.76 | 6272.16 | 1.54 |
| 2024-08-14 | 5.36 | 5.33 | -0.04 | -0.75 | 96666.00 | 5192.87 | 1.26 |
| 2024-08-13 | 5.25 | 5.37 | 0.13 | 2.48 | 85924.00 | 4551.43 | 1.12 |
| 2024-08-12 | 5.37 | 5.24 | -0.15 | -2.78 | 130221.00 | 6863.52 | 1.70 |
| 2024-08-09 | 5.33 | 5.39 | 0.06 | 1.13 | 129772.00 | 7008.33 | 1.69 |
| 2024-08-08 | 5.34 | 5.33 | -0.01 | -0.19 | 116350.00 | 6170.30 | 1.52 |
| 2024-08-07 | 5.35 | 5.34 | -0.02 | -0.37 | 104891.00 | 5632.53 | 1.37 |
| 2024-08-06 | 5.45 | 5.36 | 0.02 | 0.38 | 145514.80 | 7795.28 | 1.90 |
| 2024-08-05 | 5.59 | 5.34 | -0.31 | -5.49 | 226008.00 | 12359.81 | 2.95 |
| 2024-08-02 | 5.66 | 5.65 | -0.05 | -0.88 | 219647.58 | 12473.28 | 2.86 |
| 2024-08-01 | 5.66 | 5.70 | 0.02 | 0.35 | 258265.00 | 14731.89 | 3.37 |
| 2024-07-31 | 5.52 | 5.68 | 0.15 | 2.71 | 272440.78 | 15358.28 | 3.55 |
| 2024-07-30 | 5.60 | 5.53 | -0.10 | -1.78 | 180221.60 | 9940.32 | 2.35 |
| 2024-07-29 | 5.38 | 5.63 | 0.25 | 4.65 | 292141.58 | 16182.75 | 3.81 |
| 2024-07-26 | 5.28 | 5.38 | 0.10 | 1.89 | 180700.60 | 9717.48 | 2.35 |
| 2024-07-25 | 5.16 | 5.28 | 0.06 | 1.15 | 130852.00 | 6882.90 | 1.71 |
| 2024-07-24 | 5.39 | 5.22 | -0.23 | -4.22 | 235254.00 | 12461.65 | 3.07 |
| 2024-07-23 | 5.47 | 5.45 | 0.00 | 0.00 | 237723.20 | 13209.95 | 3.10 |
| 2024-07-22 | 5.56 | 5.45 | -0.16 | -2.85 | 188278.00 | 10375.78 | 2.45 |
| 2024-07-19 | 5.50 | 5.61 | 0.11 | 2.00 | 235399.00 | 13278.30 | 3.07 |
| 2024-07-18 | 5.48 | 5.50 | -0.05 | -0.90 | 189721.00 | 10354.81 | 2.47 |
| 2024-07-17 | 5.84 | 5.55 | -0.22 | -3.81 | 232408.71 | 13136.73 | 3.03 |
| 2024-07-16 | 5.65 | 5.77 | 0.07 | 1.23 | 269150.23 | 15492.61 | 3.51 |
| 2024-07-15 | 5.70 | 5.70 | -0.02 | -0.35 | 230030.42 | 13171.70 | 3.00 |
| 2024-07-12 | 5.58 | 5.72 | 0.08 | 1.42 | 276931.00 | 15806.02 | 3.61 |
| 2024-07-11 | 5.55 | 5.64 | 0.15 | 2.73 | 272986.40 | 15363.30 | 3.56 |
| 2024-07-10 | 5.34 | 5.49 | 0.12 | 2.24 | 297464.28 | 16422.96 | 3.88 |
| 2024-07-09 | 5.14 | 5.37 | 0.26 | 5.09 | 231911.00 | 12237.07 | 3.02 |
| 2024-07-08 | 5.22 | 5.11 | -0.15 | -2.85 | 188678.00 | 9702.86 | 2.46 |
| 2024-07-05 | 5.41 | 5.26 | -0.10 | -1.87 | 215629.78 | 11414.03 | 2.81 |
| 2024-07-04 | 5.84 | 5.36 | -0.26 | -4.63 | 340273.00 | 19124.91 | 4.43 |
| 2024-07-03 | 5.71 | 5.62 | -0.09 | -1.58 | 236209.78 | 13411.00 | 3.08 |
| 2024-07-02 | 5.86 | 5.71 | -0.21 | -3.55 | 330187.63 | 19063.74 | 4.30 |
| 2024-07-01 | 5.86 | 5.92 | 0.06 | 1.02 | 446416.50 | 26377.61 | 5.82 |
| 2024-06-28 | 5.46 | 5.86 | 0.29 | 5.21 | 574647.23 | 33343.39 | 7.49 |
| 2024-06-27 | 5.54 | 5.57 | -0.04 | -0.71 | 368702.72 | 20514.71 | 4.80 |
| 2024-06-26 | 5.39 | 5.61 | 0.09 | 1.63 | 321735.35 | 17515.14 | 4.19 |
| 2024-06-25 | 5.49 | 5.52 | 0.08 | 1.47 | 376527.78 | 20887.21 | 4.91 |
| 2024-06-24 | 5.60 | 5.44 | -0.27 | -4.73 | 363698.08 | 20206.88 | 4.74 |
| 2024-06-21 | 5.38 | 5.71 | 0.33 | 6.13 | 531935.30 | 29974.17 | 6.93 |
| 2024-06-20 | 5.49 | 5.38 | -0.14 | -2.54 | 281596.04 | 15369.75 | 3.67 |
| 2024-06-19 | 5.58 | 5.52 | -0.06 | -1.08 | 457511.97 | 25538.79 | 5.96 |
| 2024-06-18 | 5.19 | 5.58 | 0.39 | 7.51 | 483863.27 | 26212.74 | 6.31 |
| 2024-06-17 | 5.17 | 5.19 | 0.10 | 1.97 | 258207.28 | 13466.26 | 3.36 |
| 2024-06-14 | 4.99 | 5.09 | 0.07 | 1.39 | 153338.00 | 7716.16 | 2.00 |
| 2024-06-13 | 5.11 | 5.02 | -0.15 | -2.90 | 206923.95 | 10450.52 | 2.70 |
| 2024-06-12 | 5.10 | 5.17 | 0.01 | 0.19 | 190358.20 | 9786.31 | 2.48 |
| 2024-06-11 | 5.13 | 5.16 | 0.01 | 0.19 | 233960.50 | 11891.32 | 3.05 |
| 2024-06-07 | 5.46 | 5.15 | -0.26 | -4.81 | 502146.10 | 26306.28 | 6.54 |
| 2024-06-06 | 5.93 | 5.41 | -0.52 | -8.77 | 684898.34 | 38840.38 | 8.92 |
| 2024-06-05 | 6.06 | 5.93 | 0.33 | 5.89 | 955626.26 | 58728.69 | 12.45 |
| 2024-06-04 | 5.29 | 5.60 | 0.36 | 6.87 | 578473.57 | 32105.84 | 7.54 |
| 2024-06-03 | 5.17 | 5.24 | 0.07 | 1.35 | 161944.43 | 8503.96 | 2.11 |
| 2024-05-31 | 5.19 | 5.17 | 0.04 | 0.78 | 72880.05 | 3746.94 | 0.95 |
| 2024-05-30 | 5.15 | 5.21 | 0.06 | 1.17 | 104741.09 | 5486.97 | 1.36 |
| 2024-05-29 | 5.13 | 5.15 | 0.03 | 0.59 | 38064.01 | 1955.83 | 0.50 |
| 2024-05-28 | 5.12 | 5.12 | -0.01 | -0.20 | 40417.62 | 2073.23 | 0.53 |
| 2024-05-27 | 5.16 | 5.13 | 0.03 | 0.59 | 51569.07 | 2623.96 | 0.67 |
| 2024-05-24 | 5.12 | 5.10 | -0.01 | -0.20 | 53217.98 | 2728.72 | 0.69 |
| 2024-05-23 | 5.26 | 5.11 | -0.15 | -2.85 | 98846.00 | 5094.78 | 1.29 |
| 2024-05-22 | 5.31 | 5.26 | -0.05 | -0.94 | 83600.00 | 4401.12 | 1.09 |
| 2024-05-21 | 5.36 | 5.31 | -0.06 | -1.12 | 67657.85 | 3587.99 | 0.88 |
| 2024-05-20 | 5.33 | 5.37 | 0.05 | 0.94 | 84214.85 | 4515.89 | 1.10 |
| 2024-05-17 | 5.29 | 5.32 | 0.02 | 0.38 | 75288.00 | 3986.30 | 0.98 |
| 2024-05-16 | 5.29 | 5.30 | 0.02 | 0.38 | 66714.39 | 3539.93 | 0.87 |
| 2024-05-15 | 5.36 | 5.28 | -0.11 | -2.04 | 78005.00 | 4144.68 | 1.02 |
| 2024-05-14 | 5.28 | 5.39 | 0.10 | 1.89 | 96541.00 | 5179.28 | 1.26 |
| 2024-05-13 | 5.40 | 5.29 | -0.16 | -2.94 | 104927.00 | 5580.67 | 1.37 |
日K线
周K线
月K线
