中国国贸(600007)股票信息
| 股票代码 | 600007 |
| 股票名称 | 中国国贸 |
| 最新价/元 | 23.73 |
| 涨跌额/元 | -0.52 |
| 涨跌幅/% | -2.14 |
| 买入/元 | 23.73 |
| 卖出/元 | 23.75 |
| 昨收/元 | 24.25 |
| 今开/元 | 24.09 |
| 最高/元 | 24.62 |
| 最低/元 | 22.99 |
| 成交量/手 | 95970.75 |
| 成交额/万 | 22856.86 |
| 股净值/元 | 18.98 |
| 市净率 | 2.63 |
| 总市值/万 | 2390281.45 |
| 流通值/万 | 2390281.45 |
| 换手率/% | 0.95 |
| 入市日期 | 1999-03-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
中国国贸(600007)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 | 24.09 | 23.73 | -0.52 | -2.14 | 95970.75 | 22856.86 | 0.95 |
| 2024-10-09 | 25.94 | 24.25 | -2.69 | -9.99 | 106891.11 | 26439.39 | 1.06 |
| 2024-10-08 | 29.81 | 26.94 | -0.65 | -2.36 | 120819.12 | 33519.20 | 1.20 |
| 2024-09-30 | 26.82 | 27.59 | 1.27 | 4.83 | 117896.73 | 32277.95 | 1.17 |
| 2024-09-27 | 26.28 | 26.32 | 0.18 | 0.69 | 29510.72 | 7708.98 | 0.29 |
| 2024-09-26 | 25.58 | 26.14 | 0.43 | 1.67 | 45624.14 | 11864.62 | 0.45 |
| 2024-09-25 | 25.50 | 25.71 | 0.29 | 1.14 | 26510.77 | 6809.69 | 0.26 |
| 2024-09-24 | 25.44 | 25.42 | 0.14 | 0.55 | 34425.57 | 8653.29 | 0.34 |
| 2024-09-23 | 24.60 | 25.28 | 0.68 | 2.76 | 36855.39 | 9260.02 | 0.37 |
| 2024-09-20 | 24.28 | 24.60 | 0.16 | 0.66 | 41418.94 | 10184.92 | 0.41 |
| 2024-09-19 | 24.00 | 24.44 | 0.45 | 1.88 | 31337.20 | 7618.73 | 0.31 |
| 2024-09-18 | 23.20 | 23.99 | 0.73 | 3.14 | 32695.00 | 7789.62 | 0.32 |
| 2024-09-13 | 23.40 | 23.26 | -0.14 | -0.60 | 45223.00 | 10565.86 | 0.45 |
| 2024-09-12 | 23.38 | 23.40 | 0.04 | 0.17 | 36883.41 | 8691.47 | 0.37 |
| 2024-09-11 | 22.60 | 23.36 | 0.61 | 2.68 | 35228.94 | 8206.43 | 0.35 |
| 2024-09-10 | 22.63 | 22.75 | 0.10 | 0.44 | 22632.51 | 5092.79 | 0.22 |
| 2024-09-09 | 21.86 | 22.65 | 0.82 | 3.76 | 26005.51 | 5826.21 | 0.26 |
| 2024-09-06 | 22.00 | 21.83 | -0.15 | -0.68 | 11540.25 | 2527.54 | 0.11 |
| 2024-09-05 | 21.37 | 21.98 | 0.69 | 3.24 | 15973.00 | 3478.34 | 0.16 |
| 2024-09-04 | 21.30 | 21.29 | -0.14 | -0.65 | 12070.13 | 2582.14 | 0.12 |
| 2024-09-03 | 21.28 | 21.43 | 0.15 | 0.71 | 21085.38 | 4509.62 | 0.21 |
| 2024-09-02 | 21.47 | 21.28 | -0.23 | -1.07 | 23948.11 | 5075.45 | 0.24 |
| 2024-08-30 | 21.05 | 21.51 | 0.27 | 1.27 | 17630.00 | 3781.40 | 0.18 |
| 2024-08-29 | 21.04 | 21.24 | 0.10 | 0.47 | 14496.00 | 3056.79 | 0.14 |
| 2024-08-28 | 20.96 | 21.14 | -0.03 | -0.14 | 13036.51 | 2761.60 | 0.13 |
| 2024-08-27 | 21.31 | 21.17 | -0.25 | -1.17 | 19477.95 | 4118.38 | 0.19 |
| 2024-08-26 | 21.51 | 21.42 | 0.05 | 0.23 | 16057.85 | 3425.81 | 0.16 |
| 2024-08-23 | 21.06 | 21.37 | 0.23 | 1.09 | 13901.00 | 2976.78 | 0.14 |
| 2024-08-22 | 20.86 | 21.14 | 0.20 | 0.96 | 10853.02 | 2287.99 | 0.11 |
| 2024-08-21 | 20.96 | 20.94 | -0.06 | -0.29 | 10754.02 | 2238.57 | 0.11 |
| 2024-08-20 | 21.27 | 21.00 | -0.27 | -1.27 | 12875.65 | 2704.60 | 0.13 |
| 2024-08-19 | 21.18 | 21.27 | 0.08 | 0.38 | 9647.00 | 2057.82 | 0.10 |
| 2024-08-16 | 21.43 | 21.19 | -0.35 | -1.63 | 10552.51 | 2248.82 | 0.10 |
| 2024-08-15 | 21.24 | 21.54 | 0.28 | 1.32 | 14382.00 | 3097.72 | 0.14 |
| 2024-08-14 | 21.55 | 21.26 | -0.20 | -0.93 | 9487.00 | 2026.10 | 0.09 |
| 2024-08-13 | 21.58 | 21.46 | -0.11 | -0.51 | 13765.00 | 2950.83 | 0.14 |
| 2024-08-12 | 21.45 | 21.57 | 0.02 | 0.09 | 11230.00 | 2419.73 | 0.11 |
| 2024-08-09 | 21.39 | 21.55 | 0.18 | 0.84 | 13361.16 | 2889.51 | 0.13 |
| 2024-08-08 | 20.90 | 21.37 | 0.36 | 1.71 | 14462.01 | 3074.79 | 0.14 |
| 2024-08-07 | 21.23 | 21.01 | -0.30 | -1.41 | 12302.00 | 2590.25 | 0.12 |
| 2024-08-06 | 21.22 | 21.31 | 0.23 | 1.09 | 14622.00 | 3097.42 | 0.15 |
| 2024-08-05 | 21.35 | 21.08 | -0.28 | -1.31 | 18949.50 | 4036.09 | 0.19 |
| 2024-08-02 | 21.06 | 21.36 | 0.19 | 0.90 | 16680.01 | 3574.61 | 0.17 |
| 2024-08-01 | 21.42 | 21.17 | -0.21 | -0.98 | 19756.85 | 4186.14 | 0.20 |
| 2024-07-31 | 20.83 | 21.38 | 0.59 | 2.84 | 26530.00 | 5587.29 | 0.26 |
| 2024-07-30 | 21.02 | 20.79 | -0.50 | -2.35 | 29198.38 | 6100.38 | 0.29 |
| 2024-07-29 | 21.42 | 21.29 | -0.33 | -1.53 | 14514.00 | 3103.17 | 0.14 |
| 2024-07-26 | 21.44 | 21.62 | 0.02 | 0.09 | 15483.43 | 3318.11 | 0.15 |
| 2024-07-25 | 21.30 | 21.60 | 0.30 | 1.41 | 19325.00 | 4159.65 | 0.19 |
| 2024-07-24 | 21.20 | 21.30 | -0.05 | -0.23 | 19346.24 | 4121.92 | 0.19 |
| 2024-07-23 | 21.74 | 21.35 | -0.34 | -1.57 | 12090.50 | 2604.41 | 0.12 |
| 2024-07-22 | 21.80 | 21.69 | -0.13 | -0.60 | 11945.82 | 2594.48 | 0.12 |
| 2024-07-19 | 22.37 | 21.82 | -0.46 | -2.07 | 13134.00 | 2873.78 | 0.13 |
| 2024-07-18 | 21.81 | 22.28 | 0.33 | 1.50 | 13986.00 | 3087.34 | 0.14 |
| 2024-07-17 | 21.86 | 21.95 | 0.09 | 0.41 | 12407.00 | 2720.00 | 0.12 |
| 2024-07-16 | 22.13 | 21.86 | -0.31 | -1.40 | 13345.53 | 2928.27 | 0.13 |
| 2024-07-15 | 22.29 | 22.17 | -0.13 | -0.58 | 15236.26 | 3390.15 | 0.15 |
| 2024-07-12 | 22.47 | 22.30 | -0.10 | -0.45 | 11746.33 | 2641.31 | 0.12 |
| 2024-07-11 | 22.16 | 22.40 | 0.20 | 0.90 | 9933.00 | 2223.03 | 0.10 |
| 2024-07-10 | 22.44 | 22.20 | -0.30 | -1.33 | 13407.00 | 2975.87 | 0.13 |
| 2024-07-09 | 21.88 | 22.50 | 0.55 | 2.51 | 16697.00 | 3720.58 | 0.17 |
| 2024-07-08 | 22.05 | 21.95 | -0.41 | -1.83 | 19270.00 | 4255.82 | 0.19 |
| 2024-07-05 | 22.34 | 22.36 | -0.12 | -0.53 | 12701.00 | 2827.51 | 0.13 |
| 2024-07-04 | 23.00 | 22.48 | -0.43 | -1.88 | 16962.00 | 3858.51 | 0.17 |
| 2024-07-03 | 22.75 | 22.91 | 0.24 | 1.06 | 18959.00 | 4353.63 | 0.19 |
| 2024-07-02 | 22.90 | 22.67 | -0.15 | -0.66 | 17398.83 | 3956.19 | 0.17 |
| 2024-07-01 | 21.86 | 22.82 | 0.86 | 3.92 | 25542.01 | 5759.36 | 0.25 |
| 2024-06-28 | 22.42 | 21.96 | -0.46 | -2.05 | 18868.97 | 4205.99 | 0.19 |
| 2024-06-27 | 22.97 | 22.42 | -0.43 | -1.88 | 17211.00 | 3883.28 | 0.17 |
| 2024-06-26 | 22.61 | 22.85 | 0.14 | 0.62 | 20913.46 | 4777.15 | 0.21 |
| 2024-06-25 | 22.15 | 22.71 | 0.50 | 2.25 | 18664.46 | 4232.13 | 0.19 |
| 2024-06-24 | 22.38 | 22.21 | -0.23 | -1.03 | 25990.94 | 5790.41 | 0.26 |
| 2024-06-21 | 23.59 | 23.74 | 0.02 | 0.08 | 19671.83 | 4686.77 | 0.20 |
| 2024-06-20 | 23.83 | 23.72 | -0.23 | -0.96 | 18183.84 | 4331.75 | 0.18 |
| 2024-06-19 | 24.30 | 23.95 | -0.45 | -1.84 | 15658.04 | 3785.15 | 0.16 |
| 2024-06-18 | 24.42 | 24.40 | 0.08 | 0.33 | 19975.51 | 4862.11 | 0.20 |
| 2024-06-17 | 23.80 | 24.32 | 0.36 | 1.50 | 23844.87 | 5762.08 | 0.24 |
| 2024-06-14 | 24.99 | 23.96 | -0.83 | -3.35 | 28389.90 | 6866.21 | 0.28 |
| 2024-06-13 | 24.74 | 24.79 | 0.13 | 0.53 | 11501.00 | 2841.49 | 0.11 |
| 2024-06-12 | 24.32 | 24.66 | 0.20 | 0.82 | 13719.14 | 3382.36 | 0.14 |
| 2024-06-11 | 24.70 | 24.46 | -0.29 | -1.17 | 27675.79 | 6819.35 | 0.27 |
| 2024-06-07 | 24.63 | 24.75 | 0.34 | 1.39 | 17646.00 | 4350.27 | 0.18 |
| 2024-06-06 | 24.34 | 24.41 | 0.06 | 0.25 | 17651.84 | 4327.45 | 0.18 |
| 2024-06-05 | 24.77 | 24.35 | -0.33 | -1.34 | 16840.00 | 4153.47 | 0.17 |
| 2024-06-04 | 24.12 | 24.68 | 0.47 | 1.94 | 21263.00 | 5210.61 | 0.21 |
| 2024-06-03 | 24.40 | 24.21 | -0.21 | -0.86 | 19876.82 | 4840.03 | 0.20 |
| 2024-05-31 | 24.43 | 24.42 | 0.06 | 0.25 | 16120.56 | 3943.61 | 0.16 |
| 2024-05-30 | 24.80 | 24.36 | -0.20 | -0.81 | 15269.74 | 3744.81 | 0.15 |
| 2024-05-29 | 24.52 | 24.56 | -0.09 | -0.37 | 21074.95 | 5177.62 | 0.21 |
| 2024-05-28 | 24.57 | 24.65 | 0.06 | 0.24 | 23268.18 | 5769.48 | 0.23 |
| 2024-05-27 | 24.44 | 24.59 | -0.01 | -0.04 | 29811.66 | 7267.65 | 0.30 |
| 2024-05-24 | 25.04 | 24.60 | -0.62 | -2.46 | 32035.84 | 7916.03 | 0.32 |
| 2024-05-23 | 24.52 | 25.22 | 0.42 | 1.69 | 42396.74 | 10601.24 | 0.42 |
| 2024-05-22 | 25.26 | 24.80 | -0.51 | -2.02 | 43878.89 | 11071.76 | 0.44 |
| 2024-05-21 | 25.04 | 25.31 | 0.30 | 1.20 | 34182.85 | 8626.63 | 0.34 |
| 2024-05-20 | 24.84 | 25.01 | 0.26 | 1.05 | 55850.00 | 13964.22 | 0.55 |
| 2024-05-17 | 24.18 | 24.75 | 0.50 | 2.06 | 38661.10 | 9447.10 | 0.38 |
| 2024-05-16 | 24.19 | 24.25 | 0.06 | 0.25 | 29688.68 | 7206.25 | 0.29 |
| 2024-05-15 | 24.06 | 24.19 | -0.08 | -0.33 | 25967.50 | 6324.60 | 0.26 |
| 2024-05-14 | 24.15 | 24.27 | 0.21 | 0.87 | 22731.50 | 5513.42 | 0.23 |
日K线
周K线
月K线
