中集环科(301559)股票信息
| 股票代码 | 301559 |
| 股票名称 | 中集环科 |
| 最新价/元 | 17.15 |
| 涨跌额/元 | 0.77 |
| 涨跌幅/% | 4.70 |
| 买入/元 | 17.14 |
| 卖出/元 | 17.15 |
| 昨收/元 | 16.38 |
| 今开/元 | 16.64 |
| 最高/元 | 18.01 |
| 最低/元 | 16.38 |
| 成交量/手 | 90691.23 |
| 成交额/万 | 15632.74 |
| 股净值/元 | 15.31 |
| 市净率 | 2.28 |
| 总市值/万 | 1029000.00 |
| 流通值/万 | 154350.00 |
| 换手率/% | 10.08 |
| 入市日期 | 2023-10-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
中集环科(301559)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 16.64 | 17.15 | 0.77 | 4.70 | 90691.23 | 15632.74 | 10.08 |
| 2024-10-09 | 17.87 | 16.38 | -2.20 | -11.84 | 108286.51 | 18589.82 | 12.03 |
| 2024-10-08 | 19.82 | 18.58 | 1.28 | 7.40 | 194554.00 | 36169.49 | 21.62 |
| 2024-09-30 | 16.06 | 17.30 | 1.74 | 11.18 | 151223.64 | 25384.71 | 16.80 |
| 2024-09-27 | 15.17 | 15.56 | 0.61 | 4.08 | 54894.36 | 8422.44 | 6.10 |
| 2024-09-26 | 14.72 | 14.95 | 0.13 | 0.88 | 27780.64 | 4123.30 | 3.09 |
| 2024-09-25 | 14.95 | 14.82 | -0.26 | -1.72 | 43988.72 | 6585.28 | 4.89 |
| 2024-09-24 | 14.15 | 15.08 | 1.00 | 7.10 | 41343.34 | 6114.19 | 4.59 |
| 2024-09-23 | 14.20 | 14.08 | 0.00 | 0.00 | 5136.23 | 725.22 | 0.57 |
| 2024-09-20 | 14.20 | 14.08 | -0.12 | -0.85 | 6463.72 | 909.84 | 0.72 |
| 2024-09-19 | 13.96 | 14.20 | 0.30 | 2.16 | 10711.90 | 1515.55 | 1.19 |
| 2024-09-18 | 14.10 | 13.90 | -0.20 | -1.42 | 6681.65 | 931.84 | 0.74 |
| 2024-09-13 | 14.29 | 14.10 | -0.13 | -0.91 | 5279.11 | 749.14 | 0.59 |
| 2024-09-12 | 14.34 | 14.23 | -0.05 | -0.35 | 8798.26 | 1264.56 | 0.98 |
| 2024-09-11 | 14.15 | 14.28 | 0.06 | 0.42 | 4563.20 | 650.42 | 0.51 |
| 2024-09-10 | 14.16 | 14.22 | 0.06 | 0.42 | 8268.78 | 1171.69 | 0.92 |
| 2024-09-09 | 14.32 | 14.16 | -0.17 | -1.19 | 7384.75 | 1053.20 | 0.82 |
| 2024-09-06 | 14.46 | 14.33 | -0.20 | -1.38 | 8132.52 | 1173.65 | 0.90 |
| 2024-09-05 | 14.53 | 14.53 | 0.06 | 0.42 | 6330.44 | 919.89 | 0.70 |
| 2024-09-04 | 14.33 | 14.47 | 0.06 | 0.42 | 8002.87 | 1154.99 | 0.89 |
| 2024-09-03 | 14.30 | 14.41 | 0.05 | 0.35 | 8492.00 | 1222.72 | 0.94 |
| 2024-09-02 | 14.77 | 14.36 | -0.41 | -2.78 | 16946.58 | 2462.26 | 1.88 |
| 2024-08-30 | 14.45 | 14.77 | 0.19 | 1.30 | 16611.20 | 2459.90 | 1.85 |
| 2024-08-29 | 14.44 | 14.58 | 0.07 | 0.48 | 7743.34 | 1127.37 | 0.86 |
| 2024-08-28 | 14.67 | 14.51 | -0.12 | -0.82 | 6403.29 | 933.85 | 0.71 |
| 2024-08-27 | 14.72 | 14.63 | -0.13 | -0.88 | 6880.44 | 1009.53 | 0.76 |
| 2024-08-26 | 14.38 | 14.76 | 0.38 | 2.64 | 16164.78 | 2375.88 | 1.80 |
| 2024-08-23 | 14.98 | 14.38 | -0.46 | -3.10 | 15269.03 | 2227.17 | 1.70 |
| 2024-08-22 | 14.91 | 14.84 | -0.04 | -0.27 | 9255.40 | 1379.49 | 1.03 |
| 2024-08-21 | 14.80 | 14.88 | -0.13 | -0.87 | 11993.44 | 1781.77 | 1.33 |
| 2024-08-20 | 15.16 | 15.01 | -0.21 | -1.38 | 12142.80 | 1828.84 | 1.35 |
| 2024-08-19 | 15.20 | 15.22 | -0.02 | -0.13 | 11678.97 | 1786.96 | 1.30 |
| 2024-08-16 | 15.11 | 15.24 | 0.12 | 0.79 | 10564.95 | 1609.34 | 1.17 |
| 2024-08-15 | 15.06 | 15.12 | 0.04 | 0.27 | 7846.90 | 1186.65 | 0.87 |
| 2024-08-14 | 15.15 | 15.08 | 0.02 | 0.13 | 6641.01 | 1000.54 | 0.74 |
| 2024-08-13 | 14.85 | 15.06 | 0.16 | 1.07 | 8788.15 | 1317.17 | 0.98 |
| 2024-08-12 | 14.98 | 14.90 | 0.03 | 0.20 | 8250.15 | 1227.85 | 0.92 |
| 2024-08-09 | 15.09 | 14.87 | -0.09 | -0.60 | 7004.15 | 1048.49 | 0.78 |
| 2024-08-08 | 14.95 | 14.96 | 0.01 | 0.07 | 10536.00 | 1575.77 | 1.17 |
| 2024-08-07 | 14.98 | 14.95 | -0.09 | -0.60 | 9261.65 | 1388.65 | 1.03 |
| 2024-08-06 | 15.06 | 15.04 | 0.15 | 1.01 | 10521.31 | 1581.68 | 1.17 |
| 2024-08-05 | 15.13 | 14.89 | -0.32 | -2.10 | 14758.56 | 2224.83 | 1.64 |
| 2024-08-02 | 15.18 | 15.21 | -0.01 | -0.07 | 15233.07 | 2320.13 | 1.69 |
| 2024-08-01 | 15.18 | 15.22 | 0.08 | 0.53 | 15939.78 | 2427.32 | 1.77 |
| 2024-07-31 | 14.79 | 15.14 | 0.35 | 2.37 | 23049.28 | 3461.43 | 2.56 |
| 2024-07-30 | 14.70 | 14.79 | 0.02 | 0.14 | 8292.96 | 1222.95 | 0.92 |
| 2024-07-29 | 14.95 | 14.77 | -0.08 | -0.54 | 6344.53 | 937.92 | 0.70 |
| 2024-07-26 | 14.60 | 14.85 | 0.34 | 2.34 | 14897.38 | 2200.35 | 1.66 |
| 2024-07-25 | 14.31 | 14.51 | 0.07 | 0.49 | 8508.37 | 1233.58 | 0.95 |
| 2024-07-24 | 14.59 | 14.44 | -0.16 | -1.10 | 9747.09 | 1414.86 | 1.08 |
| 2024-07-23 | 14.88 | 14.60 | -0.24 | -1.62 | 15019.97 | 2221.99 | 1.67 |
| 2024-07-22 | 14.62 | 14.84 | 0.09 | 0.61 | 17810.45 | 2646.27 | 1.98 |
| 2024-07-19 | 14.57 | 14.75 | 0.18 | 1.24 | 18092.95 | 2658.23 | 2.01 |
| 2024-07-18 | 14.45 | 14.57 | 0.08 | 0.55 | 16900.77 | 2445.71 | 1.88 |
| 2024-07-17 | 14.57 | 14.49 | -0.08 | -0.55 | 12790.04 | 1850.35 | 1.42 |
| 2024-07-16 | 14.72 | 14.57 | -0.15 | -1.02 | 21788.55 | 3164.30 | 2.42 |
| 2024-07-15 | 15.24 | 14.72 | -0.77 | -4.97 | 41501.38 | 6197.68 | 4.61 |
| 2024-07-12 | 15.38 | 15.49 | 0.08 | 0.52 | 58610.54 | 9141.32 | 6.51 |
| 2024-07-11 | 15.17 | 15.41 | -0.14 | -0.90 | 70059.99 | 10758.18 | 7.78 |
| 2024-07-10 | 14.20 | 15.55 | 1.53 | 10.91 | 84562.34 | 12749.35 | 9.40 |
| 2024-07-09 | 13.61 | 14.02 | 0.20 | 1.45 | 10477.58 | 1457.80 | 1.16 |
| 2024-07-08 | 14.10 | 13.82 | -0.28 | -1.99 | 10104.07 | 1407.32 | 1.12 |
| 2024-07-05 | 14.12 | 14.10 | -0.01 | -0.07 | 10226.75 | 1438.78 | 1.14 |
| 2024-07-04 | 14.45 | 14.11 | -0.47 | -3.22 | 12832.00 | 1835.68 | 1.43 |
| 2024-07-03 | 14.71 | 14.58 | -0.10 | -0.68 | 6217.50 | 909.05 | 0.69 |
| 2024-07-02 | 14.75 | 14.68 | -0.04 | -0.27 | 8419.94 | 1235.83 | 0.94 |
| 2024-07-01 | 14.60 | 14.72 | 0.15 | 1.03 | 8777.16 | 1282.82 | 0.98 |
| 2024-06-28 | 14.60 | 14.57 | -0.02 | -0.14 | 8659.65 | 1272.29 | 0.96 |
| 2024-06-27 | 14.81 | 14.59 | -0.23 | -1.55 | 8818.89 | 1298.72 | 0.98 |
| 2024-06-26 | 14.51 | 14.82 | 0.28 | 1.93 | 11851.76 | 1737.24 | 1.32 |
| 2024-06-25 | 14.65 | 14.54 | -0.01 | -0.07 | 9145.11 | 1340.24 | 1.02 |
| 2024-06-24 | 14.99 | 14.55 | -0.50 | -3.32 | 16508.70 | 2437.96 | 1.83 |
| 2024-06-21 | 15.01 | 15.05 | 0.02 | 0.13 | 9656.93 | 1454.13 | 1.07 |
| 2024-06-20 | 15.24 | 15.03 | -0.34 | -2.21 | 11116.28 | 1688.35 | 1.24 |
| 2024-06-19 | 15.49 | 15.37 | -0.14 | -0.90 | 12786.26 | 1964.92 | 1.42 |
| 2024-06-18 | 15.31 | 15.51 | 0.15 | 0.98 | 13347.15 | 2064.03 | 1.48 |
| 2024-06-17 | 15.35 | 15.36 | 0.09 | 0.59 | 15994.33 | 2467.12 | 1.78 |
| 2024-06-14 | 15.20 | 15.27 | 0.01 | 0.07 | 21275.57 | 3242.24 | 2.36 |
| 2024-06-13 | 15.08 | 15.26 | 0.08 | 0.53 | 15308.22 | 2329.90 | 1.70 |
| 2024-06-12 | 14.99 | 15.18 | 0.25 | 1.67 | 13718.37 | 2069.92 | 1.52 |
| 2024-06-11 | 15.07 | 14.93 | -0.21 | -1.39 | 16971.30 | 2520.07 | 1.89 |
| 2024-06-07 | 14.96 | 15.14 | 0.24 | 1.61 | 12552.67 | 1895.28 | 1.39 |
| 2024-06-06 | 15.28 | 14.90 | -0.51 | -3.31 | 32961.16 | 4968.15 | 3.66 |
| 2024-06-05 | 15.60 | 15.41 | -0.19 | -1.22 | 33003.37 | 5191.35 | 3.67 |
| 2024-06-04 | 15.42 | 15.60 | 0.28 | 1.83 | 18414.45 | 2840.00 | 2.05 |
| 2024-06-03 | 15.58 | 15.32 | -0.19 | -1.23 | 15478.79 | 2383.06 | 1.72 |
| 2024-05-31 | 15.30 | 15.51 | 0.28 | 1.84 | 15439.31 | 2378.88 | 1.72 |
| 2024-05-30 | 15.45 | 15.23 | -0.21 | -1.36 | 13726.80 | 2103.63 | 1.53 |
| 2024-05-29 | 15.40 | 15.44 | 0.04 | 0.26 | 11512.64 | 1778.90 | 1.28 |
| 2024-05-28 | 15.52 | 15.40 | -0.09 | -0.58 | 11427.77 | 1767.30 | 1.27 |
| 2024-05-27 | 15.47 | 15.49 | 0.19 | 1.24 | 16802.64 | 2590.83 | 1.87 |
| 2024-05-24 | 15.58 | 15.30 | -0.34 | -2.17 | 18456.63 | 2855.74 | 2.05 |
| 2024-05-23 | 15.74 | 15.64 | -0.05 | -0.32 | 32151.26 | 5080.57 | 3.57 |
| 2024-05-22 | 15.60 | 15.69 | 0.10 | 0.64 | 13852.42 | 2165.02 | 1.54 |
| 2024-05-21 | 15.67 | 15.59 | -0.13 | -0.83 | 12213.52 | 1905.61 | 1.36 |
| 2024-05-20 | 15.33 | 15.72 | 0.34 | 2.21 | 28203.68 | 4404.83 | 3.13 |
| 2024-05-17 | 15.40 | 15.38 | 0.06 | 0.39 | 21599.66 | 3313.12 | 2.40 |
| 2024-05-16 | 15.93 | 15.77 | -0.15 | -0.94 | 23448.67 | 3721.76 | 2.61 |
| 2024-05-15 | 16.14 | 15.92 | -0.21 | -1.30 | 23882.50 | 3804.05 | 2.65 |
| 2024-05-14 | 16.01 | 16.13 | 0.14 | 0.88 | 26010.64 | 4187.87 | 2.89 |
日K线
周K线
月K线
