中国巨石(600176)股票信息
| 股票代码 | 600176 |
| 股票名称 | 中国巨石 |
| 最新价/元 | 11.17 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 2.29 |
| 买入/元 | 11.17 |
| 卖出/元 | 11.18 |
| 昨收/元 | 10.92 |
| 今开/元 | 10.95 |
| 最高/元 | 11.60 |
| 最低/元 | 10.90 |
| 成交量/手 | 491284.42 |
| 成交额/万 | 55156.17 |
| 股净值/元 | 14.69 |
| 市净率 | 1.57 |
| 总市值/万 | 4471503.73 |
| 流通值/万 | 4471503.73 |
| 换手率/% | 1.23 |
| 入市日期 | 1999-04-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
中国巨石(600176)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 | 10.95 | 11.17 | 0.25 | 2.29 | 491284.42 | 55156.17 | 1.23 |
| 2024-10-09 | 11.70 | 10.92 | -1.03 | -8.62 | 711502.99 | 79352.68 | 1.78 |
| 2024-10-08 | 12.94 | 11.95 | 0.19 | 1.62 | 1155736.62 | 140169.87 | 2.89 |
| 2024-09-30 | 11.32 | 11.76 | 0.97 | 8.99 | 854589.00 | 98134.11 | 2.13 |
| 2024-09-27 | 10.50 | 10.79 | 0.46 | 4.45 | 233629.81 | 24825.07 | 0.58 |
| 2024-09-26 | 9.75 | 10.33 | 0.56 | 5.73 | 370603.77 | 37206.25 | 0.93 |
| 2024-09-25 | 9.88 | 9.77 | -0.06 | -0.61 | 350618.89 | 34835.52 | 0.88 |
| 2024-09-24 | 9.43 | 9.83 | 0.53 | 5.70 | 302783.38 | 29140.50 | 0.76 |
| 2024-09-23 | 9.28 | 9.30 | 0.02 | 0.22 | 123080.34 | 11478.46 | 0.31 |
| 2024-09-20 | 9.35 | 9.28 | -0.05 | -0.54 | 181532.67 | 16732.07 | 0.45 |
| 2024-09-19 | 9.00 | 9.33 | 0.38 | 4.25 | 357380.04 | 33200.59 | 0.89 |
| 2024-09-18 | 8.89 | 8.95 | 0.09 | 1.02 | 134742.06 | 11979.84 | 0.34 |
| 2024-09-13 | 9.19 | 8.86 | -0.30 | -3.28 | 196257.45 | 17655.61 | 0.49 |
| 2024-09-12 | 9.07 | 9.16 | 0.06 | 0.66 | 164430.73 | 15186.60 | 0.41 |
| 2024-09-11 | 9.08 | 9.10 | 0.00 | 0.00 | 129706.15 | 11788.79 | 0.32 |
| 2024-09-10 | 9.14 | 9.10 | -0.06 | -0.66 | 153249.45 | 13862.90 | 0.38 |
| 2024-09-09 | 9.20 | 9.16 | -0.03 | -0.33 | 118173.03 | 10782.31 | 0.30 |
| 2024-09-06 | 9.43 | 9.19 | -0.24 | -2.55 | 106308.16 | 9851.18 | 0.27 |
| 2024-09-05 | 9.37 | 9.43 | 0.06 | 0.64 | 93947.15 | 8827.65 | 0.23 |
| 2024-09-04 | 9.58 | 9.37 | -0.27 | -2.80 | 189911.77 | 17958.67 | 0.47 |
| 2024-09-03 | 9.72 | 9.64 | -0.07 | -0.72 | 121247.91 | 11704.52 | 0.30 |
| 2024-09-02 | 9.97 | 9.71 | -0.30 | -3.00 | 145176.22 | 14188.48 | 0.36 |
| 2024-08-30 | 9.70 | 10.01 | 0.32 | 3.30 | 253735.05 | 25370.11 | 0.63 |
| 2024-08-29 | 9.67 | 9.69 | 0.05 | 0.52 | 116799.03 | 11352.27 | 0.29 |
| 2024-08-28 | 9.74 | 9.64 | -0.07 | -0.72 | 106020.83 | 10261.14 | 0.26 |
| 2024-08-27 | 9.91 | 9.71 | -0.25 | -2.51 | 142815.63 | 13924.05 | 0.36 |
| 2024-08-26 | 10.32 | 9.96 | -0.34 | -3.30 | 240916.09 | 24107.56 | 0.60 |
| 2024-08-23 | 10.00 | 10.30 | 0.30 | 3.00 | 206713.28 | 21261.72 | 0.52 |
| 2024-08-22 | 10.10 | 10.00 | -0.12 | -1.19 | 91848.06 | 9249.38 | 0.23 |
| 2024-08-21 | 10.01 | 10.12 | 0.09 | 0.90 | 107826.60 | 10893.03 | 0.27 |
| 2024-08-20 | 10.20 | 10.03 | -0.15 | -1.47 | 131572.62 | 13205.34 | 0.33 |
| 2024-08-19 | 10.07 | 10.18 | 0.12 | 1.19 | 114550.92 | 11672.59 | 0.29 |
| 2024-08-16 | 10.20 | 10.06 | -0.17 | -1.66 | 102135.65 | 10325.89 | 0.26 |
| 2024-08-15 | 10.04 | 10.23 | 0.19 | 1.89 | 148863.35 | 15173.54 | 0.37 |
| 2024-08-14 | 10.19 | 10.04 | -0.17 | -1.67 | 83735.43 | 8433.20 | 0.21 |
| 2024-08-13 | 10.15 | 10.21 | 0.02 | 0.20 | 86629.26 | 8753.95 | 0.22 |
| 2024-08-12 | 10.19 | 10.19 | 0.00 | 0.00 | 58168.05 | 5921.47 | 0.15 |
| 2024-08-09 | 10.40 | 10.19 | -0.21 | -2.02 | 140942.42 | 14569.52 | 0.35 |
| 2024-08-08 | 10.32 | 10.40 | 0.01 | 0.10 | 87787.36 | 9114.23 | 0.22 |
| 2024-08-07 | 10.37 | 10.39 | -0.03 | -0.29 | 84581.28 | 8814.92 | 0.21 |
| 2024-08-06 | 10.50 | 10.42 | 0.01 | 0.10 | 91140.45 | 9473.47 | 0.23 |
| 2024-08-05 | 10.50 | 10.41 | -0.14 | -1.33 | 147889.36 | 15551.94 | 0.37 |
| 2024-08-02 | 10.69 | 10.55 | -0.22 | -2.04 | 181173.50 | 19309.38 | 0.45 |
| 2024-08-01 | 10.64 | 10.77 | 0.13 | 1.22 | 200424.57 | 21544.10 | 0.50 |
| 2024-07-31 | 10.29 | 10.64 | 0.34 | 3.30 | 235764.78 | 24968.74 | 0.59 |
| 2024-07-30 | 10.30 | 10.30 | -0.04 | -0.39 | 175636.68 | 18070.93 | 0.44 |
| 2024-07-29 | 10.83 | 10.34 | -0.41 | -3.81 | 269820.28 | 28253.19 | 0.67 |
| 2024-07-26 | 10.53 | 10.75 | 0.26 | 2.48 | 298304.89 | 32069.84 | 0.75 |
| 2024-07-25 | 10.08 | 10.49 | 0.38 | 3.76 | 273886.85 | 28379.03 | 0.68 |
| 2024-07-24 | 10.15 | 10.11 | -0.08 | -0.79 | 101522.62 | 10315.97 | 0.25 |
| 2024-07-23 | 10.51 | 10.19 | -0.30 | -2.86 | 133872.78 | 13807.68 | 0.33 |
| 2024-07-22 | 10.57 | 10.49 | -0.07 | -0.66 | 113974.80 | 11940.93 | 0.28 |
| 2024-07-19 | 10.39 | 10.56 | 0.04 | 0.38 | 141009.57 | 14779.73 | 0.35 |
| 2024-07-18 | 10.56 | 10.52 | -0.04 | -0.38 | 134950.20 | 14198.92 | 0.34 |
| 2024-07-17 | 10.50 | 10.56 | 0.14 | 1.34 | 151968.87 | 15965.46 | 0.38 |
| 2024-07-16 | 10.40 | 10.42 | -0.04 | -0.38 | 106920.26 | 11111.62 | 0.27 |
| 2024-07-15 | 10.45 | 10.46 | -0.04 | -0.38 | 111147.58 | 11652.98 | 0.28 |
| 2024-07-12 | 10.55 | 10.50 | -0.03 | -0.29 | 131681.53 | 13866.38 | 0.33 |
| 2024-07-11 | 10.30 | 10.53 | 0.32 | 3.13 | 205314.23 | 21504.64 | 0.51 |
| 2024-07-10 | 10.12 | 10.21 | 0.12 | 1.19 | 251977.90 | 25697.44 | 0.63 |
| 2024-07-09 | 10.26 | 10.09 | -0.44 | -4.18 | 565415.75 | 56301.50 | 1.41 |
| 2024-07-08 | 10.76 | 10.53 | -0.17 | -1.59 | 150231.23 | 15940.76 | 0.38 |
| 2024-07-05 | 10.56 | 10.70 | 0.12 | 1.13 | 150137.75 | 16051.35 | 0.38 |
| 2024-07-04 | 10.65 | 10.58 | -0.15 | -1.40 | 99182.44 | 10548.29 | 0.25 |
| 2024-07-03 | 10.79 | 10.73 | -0.11 | -1.02 | 107166.36 | 11532.76 | 0.27 |
| 2024-07-02 | 11.26 | 10.84 | -0.45 | -3.99 | 318167.01 | 34995.76 | 0.79 |
| 2024-07-01 | 10.98 | 11.29 | 0.24 | 2.17 | 168313.34 | 18822.63 | 0.42 |
| 2024-06-28 | 11.11 | 11.05 | -0.08 | -0.72 | 214983.44 | 23986.18 | 0.54 |
| 2024-06-27 | 11.15 | 11.13 | -0.06 | -0.54 | 193662.60 | 21616.77 | 0.48 |
| 2024-06-26 | 10.92 | 11.19 | 0.28 | 2.57 | 204717.09 | 22589.44 | 0.51 |
| 2024-06-25 | 10.70 | 10.91 | 0.21 | 1.96 | 216228.66 | 23553.69 | 0.54 |
| 2024-06-24 | 10.77 | 10.70 | -0.05 | -0.47 | 238144.79 | 25376.80 | 0.59 |
| 2024-06-21 | 10.63 | 10.75 | 0.13 | 1.22 | 227446.01 | 24427.73 | 0.57 |
| 2024-06-20 | 10.97 | 10.62 | -0.36 | -3.28 | 288967.31 | 30976.89 | 0.72 |
| 2024-06-19 | 11.12 | 10.98 | -0.11 | -0.99 | 117411.36 | 12914.64 | 0.29 |
| 2024-06-18 | 10.99 | 11.09 | 0.10 | 0.91 | 164842.24 | 18226.34 | 0.41 |
| 2024-06-17 | 11.05 | 10.99 | -0.14 | -1.26 | 229642.00 | 25094.88 | 0.57 |
| 2024-06-14 | 10.99 | 11.13 | 0.05 | 0.45 | 171813.96 | 19089.21 | 0.43 |
| 2024-06-13 | 11.52 | 11.08 | -0.50 | -4.32 | 428296.05 | 47932.67 | 1.07 |
| 2024-06-12 | 11.49 | 11.58 | 0.07 | 0.61 | 133054.32 | 15362.81 | 0.33 |
| 2024-06-11 | 11.40 | 11.51 | -0.11 | -0.95 | 195541.44 | 22360.26 | 0.49 |
| 2024-06-07 | 11.61 | 11.62 | 0.05 | 0.43 | 213688.69 | 24584.13 | 0.53 |
| 2024-06-06 | 11.55 | 11.57 | 0.00 | 0.00 | 164982.34 | 19095.37 | 0.41 |
| 2024-06-05 | 11.56 | 11.57 | 0.01 | 0.09 | 192783.18 | 22345.31 | 0.48 |
| 2024-06-04 | 11.53 | 11.56 | 0.12 | 1.05 | 270424.73 | 31044.16 | 0.68 |
| 2024-06-03 | 11.60 | 11.44 | -0.02 | -0.18 | 273654.61 | 31367.15 | 0.68 |
| 2024-05-31 | 11.72 | 11.46 | -0.24 | -2.05 | 283145.84 | 32751.67 | 0.71 |
| 2024-05-30 | 11.92 | 11.70 | -0.16 | -1.35 | 143685.81 | 16901.57 | 0.36 |
| 2024-05-29 | 11.82 | 11.86 | 0.15 | 1.28 | 184594.07 | 21917.04 | 0.46 |
| 2024-05-28 | 12.16 | 11.98 | -0.13 | -1.07 | 211699.00 | 25595.30 | 0.53 |
| 2024-05-27 | 12.45 | 12.11 | -0.37 | -2.97 | 563258.96 | 68072.04 | 1.41 |
| 2024-05-24 | 12.62 | 12.48 | -0.23 | -1.81 | 165748.30 | 20773.14 | 0.41 |
| 2024-05-23 | 12.55 | 12.71 | 0.09 | 0.71 | 299262.92 | 37427.57 | 0.75 |
| 2024-05-22 | 12.55 | 12.62 | 0.11 | 0.88 | 231095.90 | 29264.12 | 0.58 |
| 2024-05-21 | 12.60 | 12.51 | -0.16 | -1.26 | 248705.30 | 31015.22 | 0.62 |
| 2024-05-20 | 12.70 | 12.67 | 0.09 | 0.72 | 403614.94 | 51566.66 | 1.01 |
| 2024-05-17 | 12.68 | 12.58 | -0.10 | -0.79 | 375547.53 | 46749.21 | 0.94 |
| 2024-05-16 | 12.55 | 12.68 | 0.18 | 1.44 | 279293.17 | 35592.17 | 0.70 |
| 2024-05-15 | 12.60 | 12.50 | -0.16 | -1.26 | 228895.32 | 28834.77 | 0.57 |
| 2024-05-14 | 13.00 | 12.66 | -0.36 | -2.77 | 359789.67 | 46156.42 | 0.90 |
日K线
周K线
月K线
