中国船舶(600150)股票信息
| 股票代码 | 600150 |
| 股票名称 | 中国船舶 |
| 最新价/元 | 42.13 |
| 涨跌额/元 | 1.98 |
| 涨跌幅/% | 4.93 |
| 买入/元 | 42.13 |
| 卖出/元 | 42.14 |
| 昨收/元 | 40.15 |
| 今开/元 | 40.60 |
| 最高/元 | 44.10 |
| 最低/元 | 40.42 |
| 成交量/手 | 1283154.82 |
| 成交额/万 | 542907.66 |
| 股净值/元 | 63.83 |
| 市净率 | 3.87 |
| 总市值/万 | 18842342.36 |
| 流通值/万 | 18842342.36 |
| 换手率/% | 2.87 |
| 入市日期 | 1998-05-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
中国船舶(600150)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 | 40.60 | 42.13 | 1.98 | 4.93 | 1283154.82 | 542907.66 | 2.87 |
| 2024-10-09 | 42.50 | 40.15 | -3.15 | -7.28 | 1029997.64 | 428558.58 | 2.30 |
| 2024-10-08 | 45.95 | 43.30 | 1.53 | 3.66 | 1512021.20 | 662509.66 | 3.38 |
| 2024-09-30 | 39.60 | 41.77 | 3.38 | 8.80 | 1308293.51 | 530656.22 | 2.93 |
| 2024-09-27 | 37.33 | 38.39 | 1.10 | 2.95 | 551413.26 | 206842.35 | 1.23 |
| 2024-09-26 | 36.40 | 37.29 | 0.44 | 1.19 | 736530.92 | 269087.98 | 1.65 |
| 2024-09-25 | 35.16 | 36.85 | 1.81 | 5.17 | 899377.18 | 325434.31 | 2.01 |
| 2024-09-24 | 34.03 | 35.04 | 1.14 | 3.36 | 874298.49 | 299580.47 | 1.95 |
| 2024-09-23 | 33.31 | 33.90 | 0.02 | 0.06 | 604450.06 | 205389.26 | 1.35 |
| 2024-09-20 | 35.45 | 33.88 | -2.18 | -6.05 | 853179.30 | 290932.02 | 1.91 |
| 2024-09-19 | 37.48 | 36.06 | 1.16 | 3.32 | 1136554.53 | 407795.92 | 2.54 |
| 2024-09-03 | 0.00 | 34.90 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-09-02 | 38.33 | 34.90 | -3.47 | -9.04 | 908454.88 | 326079.40 | 2.03 |
| 2024-08-30 | 38.76 | 38.37 | -0.39 | -1.01 | 412411.12 | 160025.30 | 0.92 |
| 2024-08-29 | 38.92 | 38.76 | -0.19 | -0.49 | 206780.18 | 80217.38 | 0.46 |
| 2024-08-28 | 38.44 | 38.95 | 0.62 | 1.62 | 347463.98 | 135879.62 | 0.78 |
| 2024-08-27 | 38.71 | 38.33 | -0.49 | -1.26 | 168722.99 | 64846.96 | 0.38 |
| 2024-08-26 | 38.78 | 38.82 | 0.01 | 0.03 | 220915.80 | 85255.90 | 0.49 |
| 2024-08-23 | 38.98 | 38.81 | -0.17 | -0.44 | 210677.17 | 81737.97 | 0.47 |
| 2024-08-22 | 38.95 | 38.98 | 0.03 | 0.08 | 184346.03 | 71732.41 | 0.41 |
| 2024-08-21 | 38.56 | 38.95 | 0.17 | 0.44 | 173883.60 | 67416.96 | 0.39 |
| 2024-08-20 | 39.52 | 38.78 | -0.64 | -1.62 | 213799.25 | 82872.39 | 0.48 |
| 2024-08-19 | 38.90 | 39.42 | 0.22 | 0.56 | 178110.89 | 70017.49 | 0.40 |
| 2024-08-16 | 39.56 | 39.20 | -0.21 | -0.53 | 194541.03 | 76305.66 | 0.43 |
| 2024-08-15 | 39.37 | 39.41 | 0.09 | 0.23 | 248025.52 | 97862.87 | 0.55 |
| 2024-08-14 | 39.20 | 39.32 | 0.03 | 0.08 | 228049.38 | 89552.54 | 0.51 |
| 2024-08-13 | 38.40 | 39.29 | 1.29 | 3.40 | 416532.94 | 162640.65 | 0.93 |
| 2024-08-12 | 38.13 | 38.00 | -0.05 | -0.13 | 237827.75 | 90654.94 | 0.53 |
| 2024-08-09 | 38.90 | 38.05 | -0.56 | -1.45 | 273805.05 | 105017.51 | 0.61 |
| 2024-08-08 | 39.43 | 38.81 | -0.79 | -2.00 | 328029.23 | 127844.50 | 0.73 |
| 2024-08-07 | 39.59 | 39.60 | 0.01 | 0.03 | 251652.28 | 99823.78 | 0.56 |
| 2024-08-06 | 39.80 | 39.59 | 0.04 | 0.10 | 377390.82 | 148991.05 | 0.84 |
| 2024-08-05 | 40.60 | 39.55 | -1.67 | -4.05 | 482799.64 | 193560.42 | 1.08 |
| 2024-08-02 | 41.01 | 41.22 | -0.01 | -0.02 | 318761.09 | 131877.98 | 0.71 |
| 2024-08-01 | 40.80 | 41.23 | 0.25 | 0.61 | 385054.65 | 159905.70 | 0.86 |
| 2024-07-31 | 41.14 | 40.98 | -0.32 | -0.78 | 424302.65 | 172887.82 | 0.95 |
| 2024-07-30 | 41.25 | 41.30 | -0.05 | -0.12 | 259774.52 | 106631.05 | 0.58 |
| 2024-07-29 | 40.69 | 41.35 | 0.82 | 2.02 | 424153.64 | 176745.62 | 0.95 |
| 2024-07-26 | 40.01 | 40.53 | 0.52 | 1.30 | 394210.00 | 158964.48 | 0.88 |
| 2024-07-25 | 42.02 | 40.01 | -2.33 | -5.50 | 663765.45 | 268869.50 | 1.48 |
| 2024-07-24 | 41.50 | 42.34 | 0.64 | 1.54 | 389269.78 | 164606.88 | 0.87 |
| 2024-07-23 | 42.97 | 41.70 | -1.28 | -2.98 | 373330.95 | 157292.86 | 0.83 |
| 2024-07-22 | 42.99 | 42.98 | -0.12 | -0.28 | 385926.64 | 166065.26 | 0.86 |
| 2024-07-19 | 42.10 | 43.10 | 0.80 | 1.89 | 444242.55 | 189320.81 | 0.99 |
| 2024-07-18 | 40.88 | 42.30 | 1.13 | 2.75 | 420656.08 | 174835.70 | 0.94 |
| 2024-07-17 | 41.72 | 41.17 | -0.52 | -1.25 | 303643.40 | 126166.49 | 0.68 |
| 2024-07-16 | 41.68 | 41.69 | -0.01 | -0.02 | 252759.91 | 105212.64 | 0.57 |
| 2024-07-15 | 41.60 | 41.70 | -0.05 | -0.12 | 444871.41 | 186528.24 | 0.99 |
| 2024-07-12 | 41.89 | 41.75 | -0.13 | -0.31 | 255508.38 | 106722.30 | 0.57 |
| 2024-07-11 | 41.13 | 41.88 | 0.76 | 1.85 | 404909.86 | 169684.32 | 0.91 |
| 2024-07-10 | 41.10 | 41.12 | 0.11 | 0.27 | 395353.21 | 162611.09 | 0.88 |
| 2024-07-09 | 40.67 | 41.01 | 0.67 | 1.66 | 508245.11 | 207268.34 | 1.14 |
| 2024-07-08 | 40.14 | 40.34 | 0.18 | 0.45 | 289703.91 | 116499.05 | 0.65 |
| 2024-07-05 | 40.37 | 40.16 | -0.28 | -0.69 | 341792.64 | 136312.21 | 0.76 |
| 2024-07-04 | 40.43 | 40.44 | 0.00 | 0.00 | 249442.94 | 101163.28 | 0.56 |
| 2024-07-03 | 41.03 | 40.44 | -0.66 | -1.61 | 339797.83 | 137407.93 | 0.76 |
| 2024-07-02 | 41.17 | 41.10 | -0.07 | -0.17 | 331898.18 | 136274.80 | 0.74 |
| 2024-07-01 | 40.69 | 41.17 | 0.46 | 1.13 | 480451.03 | 196593.95 | 1.07 |
| 2024-06-28 | 37.82 | 40.71 | 2.96 | 7.84 | 952060.91 | 378235.79 | 2.13 |
| 2024-06-27 | 37.25 | 37.75 | 0.35 | 0.94 | 346166.42 | 130027.19 | 0.77 |
| 2024-06-26 | 36.99 | 37.40 | 0.35 | 0.95 | 314679.36 | 116579.52 | 0.70 |
| 2024-06-25 | 37.54 | 37.05 | -0.55 | -1.46 | 421287.69 | 156343.17 | 0.94 |
| 2024-06-24 | 38.03 | 37.60 | -0.64 | -1.67 | 271121.66 | 102774.62 | 0.61 |
| 2024-06-21 | 38.32 | 38.24 | -0.08 | -0.21 | 296398.42 | 112728.29 | 0.66 |
| 2024-06-20 | 37.89 | 38.32 | 0.33 | 0.87 | 429414.36 | 165626.94 | 0.96 |
| 2024-06-19 | 38.88 | 37.99 | -0.88 | -2.26 | 402914.65 | 153387.44 | 0.90 |
| 2024-06-18 | 38.35 | 38.87 | 0.53 | 1.38 | 360950.81 | 139624.48 | 0.81 |
| 2024-06-17 | 38.20 | 38.34 | 0.20 | 0.52 | 231735.63 | 88940.02 | 0.52 |
| 2024-06-14 | 38.65 | 38.14 | -0.66 | -1.70 | 386443.01 | 147888.29 | 0.86 |
| 2024-06-13 | 37.68 | 38.80 | 1.06 | 2.81 | 499195.43 | 193135.46 | 1.12 |
| 2024-06-12 | 36.90 | 37.74 | 0.49 | 1.32 | 305151.49 | 114706.22 | 0.68 |
| 2024-06-11 | 38.48 | 37.25 | -1.23 | -3.20 | 627210.22 | 235900.74 | 1.40 |
| 2024-06-07 | 38.22 | 38.48 | 0.30 | 0.79 | 396557.45 | 152743.02 | 0.89 |
| 2024-06-06 | 37.80 | 38.18 | 0.44 | 1.17 | 508022.46 | 194539.66 | 1.14 |
| 2024-06-05 | 37.77 | 37.74 | -0.16 | -0.42 | 350174.11 | 132852.80 | 0.78 |
| 2024-06-04 | 37.70 | 37.90 | 0.10 | 0.27 | 326180.18 | 123214.33 | 0.73 |
| 2024-06-03 | 37.25 | 37.80 | 0.66 | 1.78 | 499500.69 | 189308.13 | 1.12 |
| 2024-05-31 | 37.43 | 37.14 | -0.35 | -0.93 | 331204.37 | 123655.38 | 0.74 |
| 2024-05-30 | 35.51 | 37.49 | 1.79 | 5.01 | 846136.87 | 312961.82 | 1.89 |
| 2024-05-29 | 35.80 | 35.70 | -0.19 | -0.53 | 240099.04 | 85863.73 | 0.54 |
| 2024-05-28 | 36.09 | 35.89 | -0.20 | -0.55 | 304034.81 | 109158.34 | 0.68 |
| 2024-05-27 | 35.50 | 36.09 | 0.63 | 1.78 | 440066.49 | 157637.15 | 0.98 |
| 2024-05-24 | 35.32 | 35.46 | 0.02 | 0.06 | 371532.37 | 131922.39 | 0.83 |
| 2024-05-23 | 35.70 | 35.44 | -0.33 | -0.92 | 374775.75 | 133855.47 | 0.84 |
| 2024-05-22 | 36.25 | 35.77 | -0.44 | -1.22 | 336828.83 | 120785.04 | 0.75 |
| 2024-05-21 | 36.25 | 36.21 | -0.10 | -0.28 | 364144.18 | 132466.99 | 0.81 |
| 2024-05-20 | 35.83 | 36.31 | 0.50 | 1.40 | 458613.32 | 166226.20 | 1.03 |
| 2024-05-17 | 36.31 | 35.81 | -0.54 | -1.49 | 662119.59 | 236334.80 | 1.48 |
| 2024-05-16 | 36.70 | 36.35 | -0.60 | -1.62 | 537934.00 | 196372.86 | 1.20 |
| 2024-05-15 | 38.40 | 36.95 | -1.63 | -4.23 | 539282.53 | 202861.73 | 1.21 |
| 2024-05-14 | 38.47 | 38.58 | 0.11 | 0.29 | 393304.43 | 151828.54 | 0.88 |
| 2024-05-13 | 37.75 | 38.47 | 0.48 | 1.26 | 508610.50 | 194230.17 | 1.14 |
| 2024-05-10 | 38.25 | 37.99 | -0.26 | -0.68 | 435290.35 | 165667.96 | 0.97 |
| 2024-05-09 | 37.21 | 38.25 | 1.04 | 2.80 | 565091.91 | 214029.09 | 1.26 |
| 2024-05-08 | 37.49 | 37.21 | -0.28 | -0.75 | 320967.71 | 119468.32 | 0.72 |
| 2024-05-07 | 36.81 | 37.49 | 0.45 | 1.22 | 616205.00 | 231775.48 | 1.38 |
| 2024-05-06 | 36.75 | 37.04 | 0.54 | 1.48 | 591674.03 | 218345.04 | 1.32 |
| 2024-04-30 | 36.73 | 36.50 | -0.13 | -0.36 | 502141.30 | 183787.78 | 1.12 |
| 2024-04-29 | 37.80 | 36.63 | -0.81 | -2.16 | 792652.14 | 289064.52 | 1.77 |
| 2024-04-26 | 37.05 | 37.44 | 0.39 | 1.05 | 420121.59 | 156493.31 | 0.94 |
日K线
周K线
月K线
