中体产业(600158)股票信息
| 股票代码 | 600158 |
| 股票名称 | 中体产业 |
| 最新价/元 | 8.05 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 3.34 |
| 买入/元 | 8.05 |
| 卖出/元 | 8.06 |
| 昨收/元 | 7.79 |
| 今开/元 | 7.83 |
| 最高/元 | 8.28 |
| 最低/元 | 7.67 |
| 成交量/手 | 332928.99 |
| 成交额/万 | 26738.36 |
| 股净值/元 | 107.33 |
| 市净率 | 2.95 |
| 总市值/万 | 772408.02 |
| 流通值/万 | 772408.02 |
| 换手率/% | 3.47 |
| 入市日期 | 1998-03-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
中体产业(600158)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 | 7.83 | 8.05 | 0.26 | 3.34 | 332928.99 | 26738.36 | 3.47 |
| 2024-10-09 | 8.36 | 7.79 | -0.69 | -8.14 | 334731.91 | 26923.73 | 3.49 |
| 2024-10-08 | 8.93 | 8.48 | 0.32 | 3.92 | 491340.94 | 42078.02 | 5.12 |
| 2024-09-30 | 7.86 | 8.16 | 0.57 | 7.51 | 434760.19 | 34874.21 | 4.53 |
| 2024-09-27 | 7.40 | 7.59 | 0.27 | 3.69 | 182257.89 | 13643.32 | 1.90 |
| 2024-09-26 | 7.08 | 7.32 | 0.28 | 3.98 | 179049.40 | 12880.17 | 1.87 |
| 2024-09-25 | 7.05 | 7.04 | 0.08 | 1.15 | 148779.96 | 10597.28 | 1.55 |
| 2024-09-24 | 6.80 | 6.96 | 0.21 | 3.11 | 133357.02 | 9190.00 | 1.39 |
| 2024-09-23 | 6.73 | 6.75 | 0.01 | 0.15 | 60778.00 | 4110.63 | 0.63 |
| 2024-09-20 | 6.75 | 6.74 | 0.02 | 0.30 | 63711.48 | 4280.60 | 0.66 |
| 2024-09-19 | 6.55 | 6.72 | 0.16 | 2.44 | 114740.53 | 7689.41 | 1.20 |
| 2024-09-18 | 6.59 | 6.56 | -0.02 | -0.30 | 67762.13 | 4410.45 | 0.71 |
| 2024-09-13 | 6.59 | 6.58 | 0.00 | 0.00 | 49759.01 | 3281.49 | 0.52 |
| 2024-09-12 | 6.62 | 6.58 | -0.02 | -0.30 | 52984.78 | 3504.58 | 0.55 |
| 2024-09-11 | 6.65 | 6.60 | -0.05 | -0.75 | 54193.74 | 3579.58 | 0.56 |
| 2024-09-10 | 6.65 | 6.65 | 0.02 | 0.30 | 86202.94 | 5666.75 | 0.90 |
| 2024-09-09 | 6.60 | 6.63 | -0.01 | -0.15 | 63330.33 | 4201.84 | 0.66 |
| 2024-09-06 | 6.73 | 6.64 | -0.10 | -1.48 | 53639.70 | 3584.71 | 0.56 |
| 2024-09-05 | 6.67 | 6.74 | 0.11 | 1.66 | 69150.62 | 4653.32 | 0.72 |
| 2024-09-04 | 6.70 | 6.63 | -0.07 | -1.05 | 47507.94 | 3163.80 | 0.50 |
| 2024-09-03 | 6.66 | 6.70 | 0.03 | 0.45 | 65099.00 | 4374.64 | 0.68 |
| 2024-09-02 | 6.76 | 6.67 | -0.12 | -1.77 | 78265.00 | 5273.35 | 0.82 |
| 2024-08-30 | 6.66 | 6.79 | 0.13 | 1.95 | 115271.48 | 7829.59 | 1.20 |
| 2024-08-29 | 6.55 | 6.66 | 0.08 | 1.22 | 62030.35 | 4114.71 | 0.65 |
| 2024-08-28 | 6.56 | 6.58 | 0.03 | 0.46 | 77383.14 | 5097.40 | 0.81 |
| 2024-08-27 | 6.80 | 6.55 | -0.25 | -3.68 | 140489.32 | 9267.55 | 1.46 |
| 2024-08-26 | 6.78 | 6.80 | 0.01 | 0.15 | 63454.01 | 4321.92 | 0.66 |
| 2024-08-23 | 6.77 | 6.79 | 0.00 | 0.00 | 65766.00 | 4450.66 | 0.69 |
| 2024-08-22 | 6.96 | 6.79 | -0.15 | -2.16 | 81467.28 | 5571.32 | 0.85 |
| 2024-08-21 | 6.96 | 6.94 | -0.03 | -0.43 | 51129.00 | 3568.95 | 0.53 |
| 2024-08-20 | 7.06 | 6.97 | -0.11 | -1.55 | 89493.00 | 6255.20 | 0.93 |
| 2024-08-19 | 7.09 | 7.08 | -0.02 | -0.28 | 71189.35 | 5056.68 | 0.74 |
| 2024-08-16 | 7.20 | 7.10 | -0.09 | -1.25 | 70342.00 | 5032.73 | 0.73 |
| 2024-08-15 | 7.09 | 7.19 | 0.10 | 1.41 | 104810.00 | 7533.18 | 1.09 |
| 2024-08-14 | 7.08 | 7.09 | 0.01 | 0.14 | 66124.05 | 4697.32 | 0.69 |
| 2024-08-13 | 7.05 | 7.08 | 0.00 | 0.00 | 73424.00 | 5162.67 | 0.77 |
| 2024-08-12 | 7.39 | 7.08 | -0.28 | -3.80 | 154663.00 | 11056.87 | 1.61 |
| 2024-08-09 | 7.42 | 7.36 | -0.03 | -0.41 | 93998.00 | 6979.98 | 0.98 |
| 2024-08-08 | 7.35 | 7.39 | 0.00 | 0.00 | 102490.00 | 7552.52 | 1.07 |
| 2024-08-07 | 7.49 | 7.39 | -0.11 | -1.47 | 104671.08 | 7758.56 | 1.09 |
| 2024-08-06 | 7.37 | 7.50 | 0.17 | 2.32 | 148441.42 | 11030.22 | 1.55 |
| 2024-08-05 | 7.59 | 7.33 | -0.08 | -1.08 | 225239.00 | 16894.17 | 2.35 |
| 2024-08-02 | 7.49 | 7.41 | -0.11 | -1.46 | 100064.38 | 7481.25 | 1.04 |
| 2024-08-01 | 7.64 | 7.52 | -0.11 | -1.44 | 124093.52 | 9357.62 | 1.29 |
| 2024-07-31 | 7.37 | 7.63 | 0.26 | 3.53 | 180715.47 | 13682.01 | 1.88 |
| 2024-07-30 | 7.31 | 7.37 | 0.05 | 0.68 | 86007.94 | 6303.33 | 0.90 |
| 2024-07-29 | 7.46 | 7.32 | -0.18 | -2.40 | 136795.25 | 10024.53 | 1.43 |
| 2024-07-26 | 7.41 | 7.50 | 0.09 | 1.22 | 113924.15 | 8486.97 | 1.19 |
| 2024-07-25 | 7.23 | 7.41 | 0.14 | 1.93 | 125823.75 | 9259.66 | 1.31 |
| 2024-07-24 | 7.38 | 7.27 | -0.12 | -1.62 | 109229.81 | 7996.33 | 1.14 |
| 2024-07-23 | 7.65 | 7.39 | -0.30 | -3.90 | 146275.00 | 11005.02 | 1.52 |
| 2024-07-22 | 7.55 | 7.69 | 0.12 | 1.59 | 140671.18 | 10779.82 | 1.47 |
| 2024-07-19 | 7.44 | 7.57 | 0.12 | 1.61 | 138816.95 | 10425.15 | 1.45 |
| 2024-07-18 | 7.36 | 7.45 | 0.04 | 0.54 | 166946.11 | 12427.65 | 1.74 |
| 2024-07-17 | 7.46 | 7.43 | -0.03 | -0.40 | 87503.61 | 6496.04 | 0.91 |
| 2024-07-16 | 7.53 | 7.46 | -0.08 | -1.06 | 86731.20 | 6484.11 | 0.90 |
| 2024-07-15 | 7.53 | 7.54 | 0.02 | 0.27 | 117888.01 | 8922.03 | 1.23 |
| 2024-07-12 | 7.49 | 7.52 | 0.03 | 0.40 | 85783.95 | 6454.11 | 0.89 |
| 2024-07-11 | 7.39 | 7.49 | 0.20 | 2.74 | 123692.64 | 9208.67 | 1.29 |
| 2024-07-10 | 7.34 | 7.29 | -0.03 | -0.41 | 100204.85 | 7329.80 | 1.04 |
| 2024-07-09 | 7.23 | 7.32 | 0.12 | 1.67 | 126895.00 | 9148.15 | 1.32 |
| 2024-07-08 | 7.55 | 7.20 | -0.33 | -4.38 | 147131.03 | 10717.32 | 1.53 |
| 2024-07-05 | 7.39 | 7.53 | 0.14 | 1.89 | 102535.00 | 7651.68 | 1.07 |
| 2024-07-04 | 7.73 | 7.39 | -0.33 | -4.28 | 172311.35 | 12881.67 | 1.80 |
| 2024-07-03 | 7.70 | 7.72 | 0.03 | 0.39 | 114813.87 | 8888.94 | 1.20 |
| 2024-07-02 | 7.66 | 7.69 | 0.03 | 0.39 | 96499.18 | 7414.50 | 1.01 |
| 2024-07-01 | 7.70 | 7.66 | -0.03 | -0.39 | 137174.22 | 10544.41 | 1.43 |
| 2024-06-28 | 7.68 | 7.69 | 0.02 | 0.26 | 99712.30 | 7722.21 | 1.04 |
| 2024-06-27 | 7.84 | 7.67 | -0.19 | -2.42 | 116051.27 | 8978.41 | 1.21 |
| 2024-06-26 | 7.47 | 7.86 | 0.42 | 5.65 | 170940.03 | 13082.46 | 1.78 |
| 2024-06-25 | 7.44 | 7.44 | 0.00 | 0.00 | 105898.52 | 7888.43 | 1.10 |
| 2024-06-24 | 7.70 | 7.44 | -0.31 | -4.00 | 142259.71 | 10693.24 | 1.48 |
| 2024-06-21 | 7.72 | 7.75 | 0.00 | 0.00 | 99842.08 | 7756.81 | 1.04 |
| 2024-06-20 | 7.98 | 7.75 | -0.23 | -2.88 | 168010.84 | 13146.75 | 1.75 |
| 2024-06-19 | 8.25 | 7.98 | -0.23 | -2.80 | 150494.10 | 12157.78 | 1.57 |
| 2024-06-18 | 8.20 | 8.21 | 0.02 | 0.24 | 129524.03 | 10668.67 | 1.35 |
| 2024-06-17 | 8.20 | 8.19 | -0.08 | -0.97 | 174328.48 | 14310.22 | 1.82 |
| 2024-06-14 | 8.65 | 8.27 | -0.34 | -3.95 | 303231.89 | 25579.21 | 3.16 |
| 2024-06-13 | 8.79 | 8.61 | -0.21 | -2.38 | 151175.55 | 13167.09 | 1.58 |
| 2024-06-12 | 8.77 | 8.82 | 0.05 | 0.57 | 122835.00 | 10855.45 | 1.28 |
| 2024-06-11 | 8.73 | 8.77 | 0.00 | 0.00 | 116722.33 | 10151.28 | 1.22 |
| 2024-06-07 | 8.69 | 8.77 | 0.12 | 1.39 | 156349.43 | 13616.00 | 1.63 |
| 2024-06-06 | 8.85 | 8.65 | -0.18 | -2.04 | 241428.24 | 20846.39 | 2.52 |
| 2024-06-05 | 9.04 | 8.83 | -0.27 | -2.97 | 160705.83 | 14295.96 | 1.67 |
| 2024-06-04 | 9.17 | 9.10 | -0.02 | -0.22 | 162129.78 | 14643.90 | 1.69 |
| 2024-06-03 | 9.10 | 9.12 | 0.01 | 0.11 | 182602.31 | 16559.87 | 1.90 |
| 2024-05-31 | 8.84 | 9.11 | 0.30 | 3.41 | 248432.47 | 22606.03 | 2.59 |
| 2024-05-30 | 8.82 | 8.81 | -0.07 | -0.79 | 100231.01 | 8866.23 | 1.04 |
| 2024-05-29 | 8.97 | 8.88 | -0.07 | -0.78 | 117791.00 | 10482.90 | 1.23 |
| 2024-05-28 | 9.03 | 8.95 | -0.10 | -1.11 | 123725.01 | 11146.90 | 1.29 |
| 2024-05-27 | 8.99 | 9.05 | 0.09 | 1.00 | 163880.80 | 14866.66 | 1.71 |
| 2024-05-24 | 8.88 | 8.96 | 0.08 | 0.90 | 142604.50 | 12824.38 | 1.49 |
| 2024-05-23 | 9.12 | 8.88 | -0.25 | -2.74 | 187686.22 | 16800.67 | 1.96 |
| 2024-05-22 | 9.15 | 9.13 | -0.05 | -0.55 | 122205.43 | 11206.42 | 1.27 |
| 2024-05-21 | 9.23 | 9.18 | -0.09 | -0.97 | 120281.24 | 11067.61 | 1.25 |
| 2024-05-20 | 9.40 | 9.27 | -0.16 | -1.70 | 235876.01 | 22025.19 | 2.46 |
| 2024-05-17 | 9.20 | 9.43 | 0.29 | 3.17 | 271515.24 | 25328.34 | 2.83 |
| 2024-05-16 | 9.20 | 9.14 | -0.12 | -1.30 | 166785.06 | 15331.23 | 1.74 |
| 2024-05-15 | 9.24 | 9.26 | 0.02 | 0.22 | 204171.96 | 18856.82 | 2.13 |
| 2024-05-14 | 9.10 | 9.24 | 0.14 | 1.54 | 197783.36 | 18229.67 | 2.06 |
日K线
周K线
月K线
