中原高速(600020)股票信息
| 股票代码 | 600020 |
| 股票名称 | 中原高速 |
| 最新价/元 | 4.07 |
| 涨跌额/元 | 0.14 |
| 涨跌幅/% | 3.56 |
| 买入/元 | 4.06 |
| 卖出/元 | 4.07 |
| 昨收/元 | 3.93 |
| 今开/元 | 3.96 |
| 最高/元 | 4.12 |
| 最低/元 | 3.96 |
| 成交量/手 | 299330.83 |
| 成交额/万 | 12110.78 |
| 股净值/元 | 12.82 |
| 市净率 | 0.82 |
| 总市值/万 | 914680.34 |
| 流通值/万 | 914680.34 |
| 换手率/% | 1.33 |
| 入市日期 | 2003-08-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
中原高速(600020)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 | 3.96 | 4.07 | 0.14 | 3.56 | 299330.83 | 12110.78 | 1.33 |
| 2024-10-09 | 4.25 | 3.93 | -0.38 | -8.82 | 404162.36 | 16358.01 | 1.80 |
| 2024-10-08 | 4.65 | 4.31 | 0.08 | 1.89 | 649678.47 | 28346.31 | 2.89 |
| 2024-09-30 | 4.05 | 4.23 | 0.27 | 6.82 | 543047.43 | 22428.00 | 2.42 |
| 2024-09-27 | 3.97 | 3.96 | 0.00 | 0.00 | 179551.03 | 7073.51 | 0.80 |
| 2024-09-26 | 3.90 | 3.96 | 0.10 | 2.59 | 183046.09 | 7132.80 | 0.81 |
| 2024-09-25 | 3.76 | 3.86 | 0.14 | 3.76 | 289824.39 | 11248.09 | 1.29 |
| 2024-09-24 | 3.61 | 3.72 | 0.12 | 3.33 | 195113.00 | 7157.23 | 0.87 |
| 2024-09-23 | 3.59 | 3.60 | 0.01 | 0.28 | 111190.87 | 3991.06 | 0.49 |
| 2024-09-20 | 3.61 | 3.59 | -0.03 | -0.83 | 89755.00 | 3223.92 | 0.40 |
| 2024-09-19 | 3.65 | 3.62 | -0.03 | -0.82 | 163955.00 | 5927.26 | 0.73 |
| 2024-09-18 | 3.71 | 3.65 | -0.03 | -0.82 | 86588.98 | 3150.67 | 0.39 |
| 2024-09-13 | 3.68 | 3.68 | 0.00 | 0.00 | 75038.01 | 2773.24 | 0.33 |
| 2024-09-12 | 3.67 | 3.68 | 0.01 | 0.27 | 81708.48 | 3009.85 | 0.36 |
| 2024-09-11 | 3.77 | 3.67 | -0.15 | -3.93 | 140134.39 | 5192.12 | 0.62 |
| 2024-09-10 | 3.84 | 3.82 | -0.01 | -0.26 | 148962.77 | 5638.42 | 0.66 |
| 2024-09-09 | 3.90 | 3.83 | -0.07 | -1.80 | 122722.00 | 4726.07 | 0.55 |
| 2024-09-06 | 3.94 | 3.90 | -0.03 | -0.76 | 106768.58 | 4202.28 | 0.48 |
| 2024-09-05 | 3.84 | 3.93 | 0.09 | 2.34 | 142931.60 | 5583.63 | 0.64 |
| 2024-09-04 | 3.85 | 3.84 | -0.03 | -0.78 | 97153.00 | 3740.98 | 0.43 |
| 2024-09-03 | 3.85 | 3.87 | 0.02 | 0.52 | 179631.02 | 6885.16 | 0.80 |
| 2024-09-02 | 3.80 | 3.85 | 0.04 | 1.05 | 197536.14 | 7635.86 | 0.88 |
| 2024-08-30 | 3.83 | 3.81 | -0.05 | -1.30 | 202970.20 | 7780.36 | 0.90 |
| 2024-08-29 | 3.91 | 3.86 | -0.05 | -1.28 | 213784.54 | 8215.04 | 0.95 |
| 2024-08-28 | 3.90 | 3.91 | 0.02 | 0.51 | 93032.16 | 3636.13 | 0.41 |
| 2024-08-27 | 3.85 | 3.89 | 0.01 | 0.26 | 122341.96 | 4749.99 | 0.54 |
| 2024-08-26 | 3.93 | 3.88 | -0.06 | -1.52 | 182596.88 | 7064.65 | 0.81 |
| 2024-08-23 | 3.96 | 3.94 | -0.03 | -0.76 | 204983.66 | 8042.80 | 0.91 |
| 2024-08-22 | 3.93 | 3.97 | 0.03 | 0.76 | 188466.08 | 7498.47 | 0.84 |
| 2024-08-21 | 3.95 | 3.94 | -0.01 | -0.25 | 145221.15 | 5714.81 | 0.65 |
| 2024-08-20 | 3.96 | 3.95 | 0.00 | 0.00 | 152849.02 | 6017.32 | 0.68 |
| 2024-08-19 | 3.87 | 3.95 | 0.08 | 2.07 | 184311.56 | 7208.51 | 0.82 |
| 2024-08-16 | 3.85 | 3.87 | 0.04 | 1.04 | 186416.60 | 7230.33 | 0.83 |
| 2024-08-15 | 3.83 | 3.83 | 0.00 | 0.00 | 104040.43 | 3972.53 | 0.46 |
| 2024-08-14 | 3.81 | 3.83 | 0.02 | 0.53 | 133960.53 | 5150.98 | 0.60 |
| 2024-08-13 | 3.74 | 3.81 | 0.08 | 2.15 | 152380.48 | 5773.38 | 0.68 |
| 2024-08-12 | 3.74 | 3.73 | -0.02 | -0.53 | 72889.87 | 2729.26 | 0.32 |
| 2024-08-09 | 3.77 | 3.75 | -0.02 | -0.53 | 73671.87 | 2773.60 | 0.33 |
| 2024-08-08 | 3.72 | 3.77 | 0.05 | 1.34 | 84502.00 | 3168.40 | 0.38 |
| 2024-08-07 | 3.70 | 3.72 | 0.01 | 0.27 | 89348.31 | 3322.07 | 0.40 |
| 2024-08-06 | 3.75 | 3.71 | -0.03 | -0.80 | 161102.92 | 5989.91 | 0.72 |
| 2024-08-05 | 3.76 | 3.74 | -0.03 | -0.80 | 181801.68 | 6868.80 | 0.81 |
| 2024-08-02 | 3.75 | 3.77 | 0.01 | 0.27 | 154165.04 | 5815.39 | 0.69 |
| 2024-08-01 | 3.70 | 3.76 | 0.04 | 1.08 | 192728.54 | 7223.84 | 0.86 |
| 2024-07-31 | 3.69 | 3.72 | 0.04 | 1.09 | 195545.24 | 7283.40 | 0.87 |
| 2024-07-30 | 3.66 | 3.68 | 0.01 | 0.27 | 102028.99 | 3735.24 | 0.45 |
| 2024-07-29 | 3.61 | 3.67 | 0.06 | 1.66 | 77016.49 | 2809.25 | 0.34 |
| 2024-07-26 | 3.59 | 3.61 | 0.02 | 0.56 | 84783.77 | 3052.85 | 0.38 |
| 2024-07-25 | 3.54 | 3.59 | 0.04 | 1.13 | 75910.67 | 2710.40 | 0.34 |
| 2024-07-24 | 3.54 | 3.55 | 0.00 | 0.00 | 68344.49 | 2424.75 | 0.30 |
| 2024-07-23 | 3.53 | 3.55 | 0.01 | 0.28 | 114619.31 | 4103.08 | 0.51 |
| 2024-07-22 | 3.54 | 3.54 | 0.00 | 0.00 | 83998.21 | 2962.63 | 0.37 |
| 2024-07-19 | 3.59 | 3.54 | -0.05 | -1.39 | 100422.55 | 3565.06 | 0.45 |
| 2024-07-18 | 3.57 | 3.59 | 0.03 | 0.84 | 102531.89 | 3653.01 | 0.46 |
| 2024-07-17 | 3.60 | 3.56 | -0.05 | -1.39 | 69032.35 | 2471.14 | 0.31 |
| 2024-07-16 | 3.64 | 3.61 | -0.02 | -0.55 | 71851.61 | 2602.30 | 0.32 |
| 2024-07-15 | 3.62 | 3.63 | -0.01 | -0.28 | 74766.87 | 2706.73 | 0.33 |
| 2024-07-12 | 3.64 | 3.64 | -0.01 | -0.27 | 72317.46 | 2636.32 | 0.32 |
| 2024-07-11 | 3.64 | 3.65 | 0.01 | 0.28 | 93213.84 | 3399.29 | 0.41 |
| 2024-07-10 | 3.68 | 3.64 | -0.04 | -1.09 | 84629.00 | 3086.47 | 0.38 |
| 2024-07-09 | 3.61 | 3.68 | 0.09 | 2.51 | 127917.76 | 4641.47 | 0.57 |
| 2024-07-08 | 3.63 | 3.59 | -0.05 | -1.37 | 81790.30 | 2955.09 | 0.36 |
| 2024-07-05 | 3.65 | 3.64 | 0.00 | 0.00 | 98930.72 | 3601.91 | 0.44 |
| 2024-07-04 | 3.69 | 3.64 | -0.04 | -1.09 | 112063.86 | 4105.47 | 0.50 |
| 2024-07-03 | 3.66 | 3.68 | 0.02 | 0.55 | 124384.44 | 4578.79 | 0.55 |
| 2024-07-02 | 3.61 | 3.66 | 0.05 | 1.39 | 125657.39 | 4578.89 | 0.56 |
| 2024-07-01 | 3.54 | 3.61 | 0.07 | 1.98 | 95014.94 | 3409.10 | 0.42 |
| 2024-06-28 | 3.50 | 3.54 | 0.04 | 1.14 | 97775.99 | 3469.06 | 0.44 |
| 2024-06-27 | 3.51 | 3.50 | -0.01 | -0.29 | 70104.00 | 2457.87 | 0.31 |
| 2024-06-26 | 3.50 | 3.51 | 0.02 | 0.57 | 76471.28 | 2668.15 | 0.34 |
| 2024-06-25 | 3.46 | 3.49 | 0.04 | 1.16 | 64759.22 | 2255.57 | 0.29 |
| 2024-06-24 | 3.50 | 3.45 | -0.05 | -1.43 | 115120.51 | 3993.47 | 0.51 |
| 2024-06-21 | 3.47 | 3.50 | 0.03 | 0.87 | 77539.21 | 2715.33 | 0.35 |
| 2024-06-20 | 3.54 | 3.47 | -0.09 | -2.53 | 97609.89 | 3422.43 | 0.43 |
| 2024-06-19 | 3.56 | 3.56 | 0.02 | 0.57 | 138942.46 | 5008.72 | 0.62 |
| 2024-06-18 | 3.51 | 3.54 | 0.04 | 1.14 | 88454.50 | 3119.59 | 0.39 |
| 2024-06-17 | 3.48 | 3.50 | 0.01 | 0.29 | 127502.58 | 4455.94 | 0.57 |
| 2024-06-14 | 3.44 | 3.49 | 0.05 | 1.45 | 108897.54 | 3780.96 | 0.48 |
| 2024-06-13 | 3.49 | 3.44 | -0.05 | -1.43 | 101854.00 | 3514.80 | 0.45 |
| 2024-06-12 | 3.46 | 3.49 | 0.03 | 0.87 | 113792.06 | 3938.54 | 0.51 |
| 2024-06-11 | 3.55 | 3.46 | -0.10 | -2.81 | 146272.85 | 5096.67 | 0.65 |
| 2024-06-07 | 3.47 | 3.56 | 0.10 | 2.89 | 134755.51 | 4730.99 | 0.60 |
| 2024-06-06 | 3.55 | 3.46 | -0.09 | -2.54 | 169966.90 | 5913.46 | 0.76 |
| 2024-06-05 | 3.61 | 3.55 | -0.06 | -1.66 | 113795.00 | 4085.71 | 0.51 |
| 2024-06-04 | 3.57 | 3.61 | 0.04 | 1.12 | 90111.93 | 3231.85 | 0.40 |
| 2024-06-03 | 3.63 | 3.57 | -0.06 | -1.65 | 156993.09 | 5632.13 | 0.70 |
| 2024-05-31 | 3.62 | 3.63 | 0.01 | 0.28 | 89578.52 | 3255.69 | 0.40 |
| 2024-05-30 | 3.67 | 3.62 | -0.06 | -1.63 | 128405.64 | 4675.38 | 0.57 |
| 2024-05-29 | 3.68 | 3.68 | -0.02 | -0.54 | 136475.05 | 5048.51 | 0.61 |
| 2024-05-28 | 3.79 | 3.70 | -0.08 | -2.12 | 218593.97 | 8172.80 | 0.97 |
| 2024-05-27 | 3.86 | 3.93 | 0.07 | 1.81 | 184978.66 | 7214.73 | 0.82 |
| 2024-05-24 | 3.84 | 3.86 | 0.02 | 0.52 | 118756.23 | 4599.07 | 0.53 |
| 2024-05-23 | 3.89 | 3.84 | -0.07 | -1.79 | 141802.46 | 5464.18 | 0.63 |
| 2024-05-22 | 3.86 | 3.91 | 0.06 | 1.56 | 189393.08 | 7397.91 | 0.84 |
| 2024-05-21 | 3.86 | 3.85 | -0.02 | -0.52 | 102617.05 | 3950.12 | 0.46 |
| 2024-05-20 | 3.82 | 3.87 | 0.06 | 1.58 | 171658.10 | 6599.63 | 0.76 |
| 2024-05-17 | 3.80 | 3.81 | 0.00 | 0.00 | 117477.46 | 4449.15 | 0.52 |
| 2024-05-16 | 3.83 | 3.81 | 0.00 | 0.00 | 105753.65 | 4032.13 | 0.47 |
| 2024-05-15 | 3.85 | 3.81 | -0.05 | -1.30 | 93253.43 | 3568.24 | 0.41 |
| 2024-05-14 | 3.86 | 3.86 | 0.00 | 0.00 | 119779.48 | 4621.64 | 0.53 |
日K线
周K线
月K线
