中瑞股份(301587)股票信息
| 股票代码 | 301587 |
| 股票名称 | 中瑞股份 |
| 最新价/元 | 25.90 |
| 涨跌额/元 | 0.41 |
| 涨跌幅/% | 1.61 |
| 买入/元 | 25.90 |
| 卖出/元 | 25.91 |
| 昨收/元 | 25.49 |
| 今开/元 | 25.66 |
| 最高/元 | 27.20 |
| 最低/元 | 25.65 |
| 成交量/手 | 43505.92 |
| 成交额/万 | 11488.25 |
| 股净值/元 | 21.06 |
| 市净率 | 1.92 |
| 总市值/万 | 381579.62 |
| 流通值/万 | 79113.55 |
| 换手率/% | 14.24 |
| 入市日期 | 2024-04-08 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
中瑞股份(301587)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 | 25.66 | 25.90 | 0.41 | 1.61 | 43505.92 | 11488.25 | 14.24 |
| 2024-10-09 | 28.14 | 25.49 | -4.44 | -14.84 | 60887.43 | 16418.04 | 19.93 |
| 2024-10-08 | 31.68 | 29.93 | 3.20 | 11.97 | 99210.99 | 29148.06 | 32.48 |
| 2024-09-30 | 24.67 | 26.73 | 3.48 | 14.97 | 69554.67 | 17645.20 | 24.00 |
| 2024-09-27 | 22.31 | 23.25 | 1.57 | 7.24 | 42504.31 | 9712.33 | 14.66 |
| 2024-09-26 | 21.13 | 21.68 | 0.38 | 1.78 | 21371.17 | 4574.45 | 7.37 |
| 2024-09-25 | 21.19 | 21.30 | 0.39 | 1.87 | 23781.69 | 5072.25 | 8.21 |
| 2024-09-24 | 20.59 | 20.91 | 0.62 | 3.06 | 18777.71 | 3884.21 | 6.48 |
| 2024-09-23 | 20.08 | 20.29 | 0.11 | 0.55 | 7637.50 | 1550.32 | 2.64 |
| 2024-09-20 | 20.59 | 20.18 | -0.39 | -1.90 | 8777.00 | 1782.40 | 3.03 |
| 2024-09-19 | 20.24 | 20.57 | 0.33 | 1.63 | 10895.52 | 2234.63 | 3.76 |
| 2024-09-18 | 20.72 | 20.24 | -0.41 | -1.99 | 14331.45 | 2886.90 | 4.94 |
| 2024-09-13 | 21.55 | 20.65 | -0.90 | -4.18 | 18627.00 | 3915.16 | 6.43 |
| 2024-09-12 | 22.22 | 21.55 | -0.75 | -3.36 | 20008.50 | 4403.13 | 6.90 |
| 2024-09-11 | 21.91 | 22.30 | 0.39 | 1.78 | 22124.00 | 4932.49 | 7.63 |
| 2024-09-10 | 21.96 | 21.91 | -0.18 | -0.82 | 13785.52 | 3008.49 | 4.76 |
| 2024-09-09 | 21.94 | 22.09 | -0.10 | -0.45 | 11922.02 | 2625.13 | 4.11 |
| 2024-09-06 | 23.10 | 22.19 | -0.87 | -3.77 | 21505.02 | 4846.68 | 7.42 |
| 2024-09-05 | 23.51 | 23.06 | -0.56 | -2.37 | 30189.57 | 6966.99 | 10.42 |
| 2024-09-04 | 23.55 | 23.62 | -0.36 | -1.50 | 39954.07 | 9469.16 | 13.78 |
| 2024-09-03 | 23.32 | 23.98 | 0.66 | 2.83 | 56364.97 | 13266.11 | 19.45 |
| 2024-09-02 | 22.05 | 23.32 | 1.38 | 6.29 | 60366.58 | 14371.16 | 20.83 |
| 2024-08-30 | 21.73 | 21.94 | 0.09 | 0.41 | 17316.00 | 3827.80 | 5.97 |
| 2024-08-28 | 21.17 | 21.31 | 0.05 | 0.24 | 14507.08 | 3097.33 | 5.01 |
| 2024-08-27 | 22.00 | 21.26 | -1.05 | -4.71 | 17892.58 | 3868.25 | 6.17 |
| 2024-08-26 | 21.55 | 22.31 | 0.54 | 2.48 | 19769.00 | 4415.71 | 6.82 |
| 2024-08-23 | 21.86 | 21.77 | -0.48 | -2.16 | 19026.24 | 4128.84 | 6.56 |
| 2024-08-22 | 22.31 | 22.25 | -0.23 | -1.02 | 25467.24 | 5781.87 | 8.79 |
| 2024-08-21 | 22.19 | 22.48 | 0.38 | 1.72 | 19160.57 | 4263.24 | 6.61 |
| 2024-08-20 | 22.20 | 22.10 | -0.14 | -0.63 | 14517.50 | 3199.51 | 5.01 |
| 2024-08-19 | 23.31 | 22.24 | -0.91 | -3.93 | 22284.50 | 5050.73 | 7.69 |
| 2024-08-16 | 23.24 | 23.15 | -0.06 | -0.26 | 15515.04 | 3617.93 | 5.35 |
| 2024-08-15 | 23.17 | 23.21 | -0.31 | -1.32 | 21132.06 | 4914.82 | 7.29 |
| 2024-08-14 | 23.68 | 23.52 | -0.28 | -1.18 | 11450.00 | 2715.99 | 3.95 |
| 2024-08-13 | 23.70 | 23.80 | 0.00 | 0.00 | 12066.00 | 2856.09 | 4.16 |
| 2024-08-12 | 24.33 | 23.80 | -0.53 | -2.18 | 19539.00 | 4642.88 | 6.74 |
| 2024-08-09 | 24.85 | 24.33 | -0.35 | -1.42 | 15529.00 | 3842.59 | 5.36 |
| 2024-08-08 | 25.49 | 24.68 | -0.73 | -2.87 | 23192.54 | 5750.58 | 8.00 |
| 2024-08-07 | 25.28 | 25.41 | -0.09 | -0.35 | 23310.82 | 5938.55 | 8.04 |
| 2024-08-06 | 24.93 | 25.50 | 0.70 | 2.82 | 24242.62 | 6100.93 | 8.36 |
| 2024-08-05 | 25.56 | 24.80 | -0.52 | -2.05 | 33529.01 | 8581.17 | 11.57 |
| 2024-08-02 | 25.21 | 25.32 | -0.07 | -0.28 | 19574.87 | 4964.92 | 6.75 |
| 2024-08-01 | 25.47 | 25.39 | -0.11 | -0.43 | 22389.69 | 5709.56 | 7.72 |
| 2024-07-31 | 24.99 | 25.50 | 0.58 | 2.33 | 29001.85 | 7335.19 | 10.01 |
| 2024-07-30 | 24.76 | 24.92 | 0.09 | 0.36 | 17158.50 | 4247.45 | 5.92 |
| 2024-07-29 | 24.83 | 24.83 | 0.00 | 0.00 | 20804.01 | 5135.02 | 7.18 |
| 2024-07-26 | 24.60 | 24.83 | 0.63 | 2.60 | 22177.19 | 5489.28 | 7.65 |
| 2024-07-25 | 24.17 | 24.20 | 0.05 | 0.21 | 14771.69 | 3577.63 | 5.10 |
| 2024-07-24 | 24.34 | 24.15 | -0.40 | -1.63 | 14860.15 | 3616.26 | 5.13 |
| 2024-07-23 | 25.20 | 24.55 | -0.67 | -2.66 | 15707.00 | 3903.37 | 5.42 |
| 2024-07-22 | 24.98 | 25.22 | 0.29 | 1.16 | 16372.25 | 4095.55 | 5.65 |
| 2024-07-19 | 24.69 | 24.93 | 0.04 | 0.16 | 17022.15 | 4245.61 | 5.87 |
| 2024-07-18 | 24.47 | 24.89 | 0.40 | 1.63 | 23501.00 | 5747.92 | 8.11 |
| 2024-07-17 | 25.23 | 24.49 | -0.78 | -3.09 | 20212.30 | 5001.23 | 6.97 |
| 2024-07-16 | 25.02 | 25.27 | 0.25 | 1.00 | 17567.00 | 4419.19 | 6.06 |
| 2024-07-15 | 25.20 | 25.02 | -0.52 | -2.04 | 18046.57 | 4517.38 | 6.23 |
| 2024-07-12 | 25.47 | 25.54 | -0.20 | -0.78 | 25385.41 | 6513.45 | 8.76 |
| 2024-07-11 | 25.94 | 25.74 | 0.92 | 3.71 | 37841.85 | 9763.09 | 13.06 |
| 2024-07-10 | 24.84 | 24.82 | -0.32 | -1.27 | 26233.62 | 6544.65 | 9.05 |
| 2024-07-09 | 24.16 | 25.14 | 0.98 | 4.06 | 32622.80 | 8028.56 | 11.26 |
| 2024-07-08 | 25.57 | 24.16 | -1.80 | -6.93 | 42038.68 | 10361.21 | 14.50 |
| 2024-07-05 | 27.81 | 25.96 | -2.37 | -8.37 | 44079.40 | 11527.32 | 15.21 |
| 2024-07-04 | 29.21 | 28.33 | -1.13 | -3.84 | 33796.97 | 9763.16 | 11.66 |
| 2024-07-03 | 29.08 | 29.46 | 0.24 | 0.82 | 22345.97 | 6575.17 | 7.71 |
| 2024-07-02 | 29.75 | 29.22 | -0.57 | -1.91 | 22629.57 | 6648.35 | 7.81 |
| 2024-07-01 | 29.53 | 29.79 | 0.14 | 0.47 | 25056.76 | 7376.23 | 8.65 |
| 2024-06-28 | 29.18 | 29.65 | 0.46 | 1.58 | 30409.89 | 8989.53 | 10.49 |
| 2024-06-27 | 30.07 | 29.19 | -1.30 | -4.26 | 38677.28 | 11538.35 | 13.34 |
| 2024-06-26 | 29.40 | 30.49 | 0.80 | 2.70 | 45143.78 | 13664.97 | 15.58 |
| 2024-06-25 | 29.09 | 29.69 | 0.75 | 2.59 | 32566.78 | 9549.12 | 11.24 |
| 2024-06-24 | 29.30 | 28.94 | -0.82 | -2.76 | 33532.92 | 9730.52 | 11.57 |
| 2024-06-21 | 29.30 | 29.76 | 0.08 | 0.27 | 32431.00 | 9588.53 | 11.19 |
| 2024-06-20 | 30.56 | 29.68 | -1.34 | -4.32 | 58829.48 | 17732.16 | 20.30 |
| 2024-06-19 | 32.10 | 31.02 | -0.99 | -3.09 | 76546.19 | 24514.07 | 26.41 |
| 2024-06-18 | 31.45 | 32.01 | 0.30 | 0.95 | 62266.13 | 19701.49 | 21.48 |
| 2024-06-17 | 31.16 | 31.71 | 0.70 | 2.26 | 60753.16 | 18905.29 | 20.96 |
| 2024-06-14 | 31.47 | 31.01 | -0.84 | -2.64 | 58483.92 | 18264.07 | 20.18 |
| 2024-06-13 | 30.68 | 31.85 | 0.84 | 2.71 | 84943.94 | 26698.47 | 29.31 |
| 2024-06-12 | 30.34 | 31.01 | 0.26 | 0.85 | 63105.79 | 19432.64 | 21.77 |
| 2024-06-11 | 30.23 | 30.75 | 0.03 | 0.10 | 66603.50 | 19931.82 | 22.98 |
| 2024-06-07 | 31.20 | 30.72 | -1.65 | -5.10 | 105345.90 | 32464.60 | 36.35 |
| 2024-06-06 | 32.00 | 32.37 | 0.34 | 1.06 | 146755.74 | 48109.37 | 50.63 |
| 2024-06-05 | 32.88 | 32.03 | -2.65 | -7.64 | 156786.86 | 51055.56 | 54.09 |
| 2024-06-04 | 28.69 | 34.68 | 5.78 | 20.00 | 160063.04 | 52885.12 | 55.22 |
| 2024-06-03 | 29.30 | 28.90 | -0.51 | -1.73 | 46261.92 | 13284.38 | 15.96 |
| 2024-05-31 | 28.73 | 29.41 | 0.59 | 2.05 | 45966.77 | 13520.17 | 15.86 |
| 2024-05-30 | 29.60 | 28.82 | -1.29 | -4.28 | 59118.05 | 17292.70 | 20.40 |
| 2024-05-29 | 29.48 | 30.11 | 1.22 | 4.22 | 80210.46 | 24336.38 | 27.67 |
| 2024-05-28 | 29.04 | 28.89 | -0.27 | -0.93 | 31577.52 | 9120.59 | 10.89 |
| 2024-05-27 | 29.30 | 29.16 | -0.39 | -1.32 | 42724.03 | 12318.13 | 14.74 |
| 2024-05-24 | 29.89 | 29.55 | -1.10 | -3.59 | 67343.44 | 20007.30 | 23.23 |
| 2024-05-23 | 30.65 | 30.65 | -0.36 | -1.16 | 109966.32 | 34389.43 | 37.94 |
| 2024-05-22 | 29.75 | 31.01 | 0.97 | 3.23 | 77586.20 | 23752.68 | 26.77 |
| 2024-05-21 | 29.05 | 30.04 | 0.79 | 2.70 | 64409.30 | 19202.74 | 22.22 |
| 2024-05-20 | 29.30 | 29.25 | -0.30 | -1.02 | 44035.45 | 12849.18 | 15.19 |
| 2024-05-17 | 28.45 | 29.55 | 1.10 | 3.87 | 58976.19 | 17172.58 | 20.35 |
| 2024-05-16 | 28.81 | 28.45 | -0.44 | -1.52 | 39881.73 | 11397.63 | 13.76 |
| 2024-05-15 | 28.69 | 28.89 | 0.02 | 0.07 | 44981.32 | 13084.37 | 15.52 |
| 2024-05-14 | 28.50 | 28.87 | 0.53 | 1.87 | 36304.49 | 10429.57 | 12.53 |
| 2024-05-13 | 28.88 | 28.34 | -1.13 | -3.83 | 44857.33 | 12775.12 | 15.48 |
日K线
周K线
月K线
