中信尼雅(600084)股票信息
| 股票代码 | 600084 |
| 股票名称 | 中信尼雅 |
| 最新价/元 | 5.36 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 2.10 |
| 买入/元 | 5.35 |
| 卖出/元 | 5.36 |
| 昨收/元 | 5.25 |
| 今开/元 | 5.21 |
| 最高/元 | 5.68 |
| 最低/元 | 5.08 |
| 成交量/手 | 123011.01 |
| 成交额/万 | 6592.71 |
| 股净值/元 | 1624.24 |
| 市净率 | 4.73 |
| 总市值/万 | 602317.58 |
| 流通值/万 | 602317.58 |
| 换手率/% | 1.09 |
| 入市日期 | 1997-07-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
中信尼雅(600084)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 | 5.21 | 5.36 | 0.11 | 2.10 | 123011.01 | 6592.71 | 1.09 |
| 2024-10-09 | 5.70 | 5.25 | -0.57 | -9.79 | 136714.50 | 7415.70 | 1.22 |
| 2024-10-08 | 6.23 | 5.82 | 0.11 | 1.93 | 225374.52 | 13270.81 | 2.01 |
| 2024-09-30 | 5.42 | 5.71 | 0.42 | 7.94 | 144250.01 | 7987.04 | 1.28 |
| 2024-09-27 | 5.16 | 5.29 | 0.15 | 2.92 | 68632.00 | 3593.44 | 0.61 |
| 2024-09-26 | 4.85 | 5.14 | 0.25 | 5.11 | 83766.00 | 4220.10 | 0.75 |
| 2024-09-25 | 4.87 | 4.89 | 0.02 | 0.41 | 56261.00 | 2775.00 | 0.50 |
| 2024-09-24 | 4.67 | 4.87 | 0.18 | 3.84 | 60864.00 | 2920.82 | 0.54 |
| 2024-09-23 | 4.81 | 4.69 | -0.12 | -2.50 | 41966.00 | 1986.30 | 0.37 |
| 2024-09-20 | 4.77 | 4.81 | 0.01 | 0.21 | 27441.00 | 1314.08 | 0.24 |
| 2024-09-19 | 4.67 | 4.80 | 0.20 | 4.35 | 48280.00 | 2300.47 | 0.43 |
| 2024-09-18 | 4.73 | 4.60 | -0.14 | -2.95 | 28016.00 | 1295.92 | 0.25 |
| 2024-09-13 | 4.72 | 4.74 | 0.04 | 0.85 | 27685.00 | 1308.48 | 0.25 |
| 2024-09-12 | 4.68 | 4.70 | 0.02 | 0.43 | 20245.00 | 955.48 | 0.18 |
| 2024-09-11 | 4.67 | 4.68 | -0.02 | -0.43 | 16194.00 | 755.71 | 0.14 |
| 2024-09-10 | 4.75 | 4.70 | 0.00 | 0.00 | 25472.00 | 1194.42 | 0.23 |
| 2024-09-09 | 4.67 | 4.70 | 0.01 | 0.21 | 21729.00 | 1012.76 | 0.19 |
| 2024-09-06 | 4.71 | 4.69 | -0.07 | -1.47 | 21725.00 | 1020.86 | 0.19 |
| 2024-09-05 | 4.65 | 4.76 | 0.10 | 2.15 | 24805.00 | 1169.35 | 0.22 |
| 2024-09-04 | 4.84 | 4.66 | -0.19 | -3.92 | 45665.01 | 2156.53 | 0.41 |
| 2024-09-03 | 4.84 | 4.85 | 0.04 | 0.83 | 30911.82 | 1491.17 | 0.28 |
| 2024-09-02 | 4.93 | 4.81 | -0.14 | -2.83 | 44039.00 | 2153.49 | 0.39 |
| 2024-08-30 | 4.83 | 4.95 | 0.12 | 2.48 | 54963.00 | 2713.24 | 0.49 |
| 2024-08-29 | 4.77 | 4.83 | 0.00 | 0.00 | 53843.00 | 2583.42 | 0.48 |
| 2024-08-28 | 5.00 | 4.83 | -0.18 | -3.59 | 95170.00 | 4575.03 | 0.85 |
| 2024-08-27 | 4.81 | 5.01 | 0.18 | 3.73 | 152848.35 | 7887.03 | 1.36 |
| 2024-08-26 | 4.68 | 4.83 | 0.17 | 3.65 | 33998.00 | 1623.25 | 0.30 |
| 2024-08-23 | 4.64 | 4.66 | 0.02 | 0.43 | 17286.00 | 800.81 | 0.15 |
| 2024-08-22 | 4.73 | 4.64 | -0.12 | -2.52 | 30778.00 | 1437.57 | 0.27 |
| 2024-08-21 | 4.73 | 4.76 | 0.04 | 0.85 | 33710.00 | 1612.57 | 0.30 |
| 2024-08-20 | 4.93 | 4.72 | -0.23 | -4.65 | 42469.00 | 2036.86 | 0.38 |
| 2024-08-19 | 4.90 | 4.95 | 0.05 | 1.02 | 29840.00 | 1454.28 | 0.27 |
| 2024-08-16 | 4.92 | 4.90 | -0.01 | -0.20 | 37551.00 | 1836.87 | 0.33 |
| 2024-08-15 | 4.88 | 4.91 | 0.01 | 0.20 | 29995.00 | 1466.29 | 0.27 |
| 2024-08-14 | 4.95 | 4.90 | -0.02 | -0.41 | 24362.00 | 1199.07 | 0.22 |
| 2024-08-13 | 4.89 | 4.92 | 0.02 | 0.41 | 35861.00 | 1749.24 | 0.32 |
| 2024-08-12 | 5.06 | 4.90 | -0.17 | -3.35 | 61413.00 | 3033.47 | 0.55 |
| 2024-08-09 | 5.13 | 5.07 | -0.10 | -1.93 | 61261.18 | 3126.45 | 0.55 |
| 2024-08-08 | 5.10 | 5.17 | 0.02 | 0.39 | 91680.00 | 4709.74 | 0.82 |
| 2024-08-07 | 4.93 | 5.15 | 0.20 | 4.04 | 119339.45 | 6078.23 | 1.06 |
| 2024-08-06 | 4.85 | 4.95 | 0.11 | 2.27 | 62358.01 | 3047.70 | 0.55 |
| 2024-08-05 | 4.88 | 4.84 | -0.07 | -1.43 | 63863.00 | 3125.14 | 0.57 |
| 2024-08-02 | 4.91 | 4.91 | -0.07 | -1.41 | 61608.00 | 3052.91 | 0.55 |
| 2024-08-01 | 4.85 | 4.98 | 0.08 | 1.63 | 99123.94 | 4925.51 | 0.88 |
| 2024-07-31 | 5.02 | 4.90 | -0.04 | -0.81 | 128663.18 | 6277.99 | 1.14 |
| 2024-07-30 | 4.48 | 4.94 | 0.45 | 10.02 | 41556.76 | 2015.77 | 0.37 |
| 2024-07-29 | 4.48 | 4.49 | -0.02 | -0.44 | 26264.93 | 1175.55 | 0.23 |
| 2024-07-26 | 4.36 | 4.51 | 0.12 | 2.73 | 30733.93 | 1366.25 | 0.27 |
| 2024-07-25 | 4.41 | 4.39 | -0.02 | -0.45 | 36601.00 | 1602.88 | 0.33 |
| 2024-07-24 | 4.44 | 4.41 | -0.03 | -0.68 | 43451.00 | 1922.01 | 0.39 |
| 2024-07-23 | 4.58 | 4.44 | -0.10 | -2.20 | 41921.01 | 1896.80 | 0.37 |
| 2024-07-22 | 4.62 | 4.54 | -0.11 | -2.37 | 37643.00 | 1706.39 | 0.33 |
| 2024-07-19 | 4.61 | 4.65 | 0.01 | 0.22 | 51044.01 | 2339.76 | 0.45 |
| 2024-07-18 | 4.68 | 4.64 | -0.02 | -0.43 | 95117.19 | 4340.27 | 0.85 |
| 2024-07-17 | 4.89 | 4.66 | -0.34 | -6.80 | 126566.00 | 6014.76 | 1.13 |
| 2024-07-16 | 5.00 | 5.00 | 0.16 | 3.31 | 200398.64 | 10331.40 | 1.78 |
| 2024-07-15 | 4.41 | 4.84 | 0.44 | 10.00 | 22941.00 | 1096.81 | 0.20 |
| 2024-07-12 | 4.41 | 4.40 | -0.02 | -0.45 | 37096.00 | 1645.35 | 0.33 |
| 2024-07-11 | 4.31 | 4.42 | 0.12 | 2.79 | 55801.00 | 2448.41 | 0.50 |
| 2024-07-10 | 4.20 | 4.30 | 0.04 | 0.94 | 43197.00 | 1860.06 | 0.38 |
| 2024-07-09 | 4.34 | 4.26 | -0.11 | -2.52 | 52341.18 | 2231.92 | 0.47 |
| 2024-07-08 | 4.58 | 4.37 | -0.20 | -4.38 | 51812.00 | 2289.06 | 0.46 |
| 2024-07-05 | 4.56 | 4.57 | -0.03 | -0.65 | 52410.01 | 2388.47 | 0.47 |
| 2024-07-04 | 4.83 | 4.60 | -0.26 | -5.35 | 70088.00 | 3273.34 | 0.62 |
| 2024-07-03 | 4.82 | 4.86 | 0.02 | 0.41 | 51084.01 | 2476.82 | 0.45 |
| 2024-07-02 | 4.81 | 4.84 | 0.02 | 0.42 | 72027.62 | 3496.32 | 0.64 |
| 2024-07-01 | 4.61 | 4.82 | 0.17 | 3.66 | 95294.01 | 4486.19 | 0.85 |
| 2024-06-28 | 4.73 | 4.65 | -0.06 | -1.27 | 99840.18 | 4689.90 | 0.89 |
| 2024-06-27 | 4.91 | 4.71 | -0.19 | -3.88 | 108206.01 | 5273.52 | 0.96 |
| 2024-06-26 | 4.80 | 4.90 | 0.07 | 1.45 | 138327.03 | 6610.00 | 1.23 |
| 2024-06-25 | 4.92 | 4.83 | -0.24 | -4.73 | 178611.76 | 8760.79 | 1.59 |
| 2024-06-24 | 5.51 | 5.07 | -0.24 | -4.52 | 263211.40 | 13981.63 | 2.34 |
| 2024-06-21 | 5.18 | 5.31 | 0.48 | 9.94 | 70127.09 | 3683.13 | 0.62 |
| 2024-06-20 | 4.41 | 4.83 | 0.44 | 10.02 | 49991.99 | 2334.59 | 0.44 |
| 2024-06-19 | 4.53 | 4.39 | -0.14 | -3.09 | 64727.10 | 2852.32 | 0.58 |
| 2024-06-18 | 4.63 | 4.53 | -0.10 | -2.16 | 38276.00 | 1747.63 | 0.34 |
| 2024-06-17 | 4.66 | 4.63 | -0.10 | -2.11 | 30540.06 | 1424.64 | 0.27 |
| 2024-06-14 | 4.72 | 4.73 | 0.04 | 0.85 | 44930.06 | 2091.57 | 0.40 |
| 2024-06-13 | 4.80 | 4.69 | -0.12 | -2.50 | 43991.00 | 2066.87 | 0.39 |
| 2024-06-12 | 4.72 | 4.81 | 0.07 | 1.48 | 27364.00 | 1312.05 | 0.24 |
| 2024-06-11 | 4.90 | 4.74 | -0.16 | -3.27 | 47045.00 | 2231.69 | 0.42 |
| 2024-06-07 | 4.83 | 4.90 | 0.28 | 6.06 | 54131.75 | 2586.63 | 0.48 |
| 2024-06-06 | 5.03 | 4.62 | -0.41 | -8.15 | 92478.00 | 4350.39 | 0.82 |
| 2024-06-05 | 5.16 | 5.03 | -0.18 | -3.46 | 40578.00 | 2062.58 | 0.36 |
| 2024-06-04 | 5.29 | 5.21 | -0.11 | -2.07 | 32355.00 | 1685.58 | 0.29 |
| 2024-06-03 | 5.54 | 5.32 | -0.22 | -3.97 | 48471.00 | 2587.55 | 0.43 |
| 2024-05-31 | 5.53 | 5.54 | 0.02 | 0.36 | 15652.00 | 866.89 | 0.14 |
| 2024-05-30 | 5.64 | 5.52 | -0.12 | -2.13 | 19050.00 | 1057.69 | 0.17 |
| 2024-05-29 | 5.62 | 5.64 | 0.03 | 0.54 | 14899.02 | 838.47 | 0.13 |
| 2024-05-28 | 5.60 | 5.61 | 0.03 | 0.54 | 20537.02 | 1156.24 | 0.18 |
| 2024-05-27 | 5.62 | 5.58 | -0.07 | -1.24 | 25166.00 | 1405.20 | 0.22 |
| 2024-05-24 | 5.65 | 5.65 | -0.03 | -0.53 | 29996.00 | 1697.11 | 0.27 |
| 2024-05-23 | 5.84 | 5.68 | -0.19 | -3.24 | 24494.00 | 1409.05 | 0.22 |
| 2024-05-22 | 5.84 | 5.87 | 0.03 | 0.51 | 18656.00 | 1090.10 | 0.17 |
| 2024-05-21 | 5.92 | 5.84 | -0.04 | -0.68 | 23828.00 | 1391.86 | 0.21 |
| 2024-05-20 | 5.88 | 5.88 | -0.09 | -1.51 | 32782.00 | 1934.94 | 0.29 |
| 2024-05-17 | 6.05 | 5.97 | -0.13 | -2.13 | 42930.00 | 2552.05 | 0.38 |
| 2024-05-16 | 6.18 | 6.10 | -0.01 | -0.16 | 59626.35 | 3630.55 | 0.53 |
| 2024-05-15 | 5.81 | 6.11 | 0.31 | 5.35 | 75313.25 | 4552.87 | 0.67 |
| 2024-05-14 | 5.50 | 5.80 | 0.29 | 5.26 | 63848.00 | 3674.46 | 0.57 |
日K线
周K线
月K线
