国中水务(600187)股票信息
| 股票代码 | 600187 |
| 股票名称 | 国中水务 |
| 最新价/元 | 3.69 |
| 涨跌额/元 | -0.41 |
| 涨跌幅/% | -10.00 |
| 买入/元 | 3.69 |
| 卖出/元 | 3.70 |
| 昨收/元 | 4.10 |
| 今开/元 | 4.11 |
| 最高/元 | 4.11 |
| 最低/元 | 3.69 |
| 成交量/手 | 3283767.17 |
| 成交额/万 | 125023.41 |
| 股净值/元 | 198.39 |
| 市净率 | 1.89 |
| 总市值/万 | 595485.23 |
| 流通值/万 | 595485.23 |
| 换手率/% | 20.35 |
| 入市日期 | 1998-11-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
国中水务(600187)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 | 4.11 | 3.69 | -0.41 | -10.00 | 3283767.17 | 125023.41 | 20.35 |
| 2024-10-09 | 3.73 | 4.10 | 0.37 | 9.92 | 3318675.56 | 131042.00 | 20.56 |
| 2024-10-08 | 3.87 | 3.73 | 0.20 | 5.67 | 3139437.94 | 115532.52 | 19.45 |
| 2024-09-30 | 3.29 | 3.53 | 0.28 | 8.62 | 2945597.42 | 100989.04 | 18.25 |
| 2024-09-27 | 3.25 | 3.25 | 0.04 | 1.25 | 1684394.87 | 55034.33 | 10.44 |
| 2024-09-26 | 3.21 | 3.21 | -0.14 | -4.18 | 2367666.82 | 75642.92 | 14.67 |
| 2024-09-25 | 3.53 | 3.35 | -0.09 | -2.62 | 2735964.30 | 93487.01 | 16.95 |
| 2024-09-24 | 3.44 | 3.44 | -0.09 | -2.55 | 2757167.58 | 94572.76 | 17.09 |
| 2024-09-23 | 3.25 | 3.53 | 0.28 | 8.62 | 3235191.75 | 112896.51 | 20.05 |
| 2024-09-20 | 3.30 | 3.25 | 0.03 | 0.93 | 3079835.92 | 101016.75 | 19.08 |
| 2024-09-19 | 2.90 | 3.22 | 0.29 | 9.90 | 1432351.92 | 45047.46 | 8.88 |
| 2024-09-18 | 3.05 | 2.93 | -0.32 | -9.85 | 1898455.23 | 56397.34 | 11.76 |
| 2024-09-13 | 3.10 | 3.25 | 0.18 | 5.86 | 3806621.64 | 122487.13 | 23.59 |
| 2024-09-12 | 2.83 | 3.07 | 0.28 | 10.04 | 2406942.73 | 72470.70 | 14.91 |
| 2024-09-11 | 2.70 | 2.79 | -0.06 | -2.11 | 2738396.00 | 76138.02 | 16.97 |
| 2024-09-10 | 2.80 | 2.85 | 0.26 | 10.04 | 2543028.73 | 71712.92 | 15.76 |
| 2024-09-09 | 2.59 | 2.59 | 0.24 | 10.21 | 1348926.78 | 34920.48 | 8.36 |
| 2024-09-06 | 2.44 | 2.35 | -0.12 | -4.86 | 1588345.96 | 38098.90 | 9.84 |
| 2024-09-05 | 2.47 | 2.47 | 0.04 | 1.65 | 1254998.00 | 30644.61 | 7.78 |
| 2024-09-04 | 2.53 | 2.43 | -0.16 | -6.18 | 1691364.78 | 41784.64 | 10.48 |
| 2024-09-03 | 2.62 | 2.59 | -0.10 | -3.72 | 2345781.52 | 59814.28 | 14.54 |
| 2024-09-02 | 2.55 | 2.69 | 0.16 | 6.32 | 3206030.47 | 86241.53 | 19.87 |
| 2024-08-30 | 2.44 | 2.53 | -0.07 | -2.69 | 2826477.51 | 71288.05 | 17.51 |
| 2024-08-29 | 2.70 | 2.60 | -0.29 | -10.04 | 3091804.78 | 81402.11 | 19.16 |
| 2024-08-28 | 2.72 | 2.89 | -0.13 | -4.31 | 4693261.05 | 133361.60 | 29.08 |
| 2024-08-27 | 3.02 | 3.02 | -0.33 | -9.85 | 60081.00 | 1814.45 | 0.37 |
| 2024-08-26 | 3.35 | 3.35 | -0.37 | -9.95 | 208801.00 | 6994.83 | 1.29 |
| 2024-08-23 | 3.45 | 3.72 | 0.34 | 10.06 | 3714482.56 | 132631.39 | 23.02 |
| 2024-08-22 | 3.70 | 3.38 | -0.27 | -7.40 | 4086474.94 | 145621.56 | 25.32 |
| 2024-08-21 | 3.39 | 3.65 | 0.33 | 9.94 | 3562094.22 | 123862.28 | 22.07 |
| 2024-08-20 | 3.07 | 3.32 | 0.30 | 9.93 | 3946689.12 | 127804.61 | 24.46 |
| 2024-08-19 | 2.89 | 3.02 | -0.02 | -0.66 | 2836017.42 | 83862.88 | 17.57 |
| 2024-08-16 | 3.10 | 3.04 | -0.07 | -2.25 | 4512634.74 | 148127.03 | 27.96 |
| 2024-08-15 | 2.76 | 3.11 | 0.28 | 9.89 | 3095955.45 | 94228.66 | 19.18 |
| 2024-08-14 | 2.69 | 2.83 | 0.13 | 4.82 | 2817177.19 | 80263.96 | 17.46 |
| 2024-08-13 | 2.65 | 2.70 | -0.01 | -0.37 | 1616382.34 | 42517.71 | 10.02 |
| 2024-08-12 | 2.60 | 2.71 | 0.03 | 1.12 | 1345090.93 | 36358.09 | 8.34 |
| 2024-08-09 | 2.95 | 2.68 | -0.30 | -10.07 | 2535572.28 | 70499.73 | 15.71 |
| 2024-08-08 | 2.65 | 2.98 | 0.27 | 9.96 | 2414409.16 | 69099.53 | 14.96 |
| 2024-08-07 | 2.60 | 2.71 | 0.08 | 3.04 | 2485438.59 | 67471.05 | 15.40 |
| 2024-08-06 | 2.39 | 2.63 | 0.24 | 10.04 | 1989086.87 | 49892.38 | 12.33 |
| 2024-08-05 | 2.58 | 2.39 | -0.26 | -9.81 | 1952335.22 | 48285.38 | 12.10 |
| 2024-08-02 | 2.43 | 2.65 | 0.17 | 6.86 | 2884613.26 | 74379.02 | 17.87 |
| 2024-08-01 | 2.58 | 2.48 | -0.27 | -9.82 | 2938339.12 | 74843.52 | 18.21 |
| 2024-07-31 | 3.33 | 2.75 | -0.29 | -9.54 | 4582379.71 | 140155.46 | 28.40 |
| 2024-07-30 | 3.04 | 3.04 | 0.28 | 10.15 | 196157.00 | 5963.17 | 1.22 |
| 2024-07-29 | 2.52 | 2.76 | 0.25 | 9.96 | 1883424.33 | 50624.31 | 11.67 |
| 2024-07-26 | 2.47 | 2.51 | 0.23 | 10.09 | 3739328.26 | 91700.81 | 23.17 |
| 2024-07-25 | 2.28 | 2.28 | 0.21 | 10.15 | 100298.80 | 2286.81 | 0.62 |
| 2024-07-24 | 2.07 | 2.07 | 0.19 | 10.11 | 153299.00 | 3173.29 | 0.95 |
| 2024-07-23 | 1.88 | 1.88 | 0.17 | 9.94 | 94037.50 | 1767.91 | 0.58 |
| 2024-07-22 | 1.56 | 1.71 | 0.16 | 10.32 | 1164354.92 | 19457.81 | 7.22 |
| 2024-07-19 | 1.56 | 1.55 | -0.03 | -1.90 | 394199.00 | 6071.26 | 2.44 |
| 2024-07-18 | 1.56 | 1.58 | 0.04 | 2.60 | 633175.17 | 9964.10 | 3.92 |
| 2024-07-17 | 1.64 | 1.54 | -0.13 | -7.78 | 1016064.79 | 16147.28 | 6.30 |
| 2024-07-16 | 1.52 | 1.67 | 0.13 | 8.44 | 1321272.57 | 21661.52 | 8.19 |
| 2024-07-15 | 1.48 | 1.54 | 0.06 | 4.05 | 791662.29 | 11983.00 | 4.91 |
| 2024-07-12 | 1.48 | 1.48 | 0.04 | 2.78 | 937639.48 | 14167.09 | 5.81 |
| 2024-07-11 | 1.34 | 1.44 | 0.13 | 9.92 | 455936.48 | 6344.08 | 2.83 |
| 2024-07-10 | 1.35 | 1.31 | -0.04 | -2.96 | 206483.50 | 2729.14 | 1.28 |
| 2024-07-09 | 1.36 | 1.35 | -0.02 | -1.46 | 319686.00 | 4281.56 | 1.98 |
| 2024-07-08 | 1.42 | 1.37 | -0.05 | -3.52 | 290708.00 | 3992.04 | 1.80 |
| 2024-07-05 | 1.42 | 1.42 | 0.01 | 0.71 | 252027.00 | 3562.63 | 1.56 |
| 2024-07-04 | 1.50 | 1.41 | -0.08 | -5.37 | 388094.34 | 5570.78 | 2.40 |
| 2024-07-03 | 1.47 | 1.49 | 0.03 | 2.06 | 358518.34 | 5356.50 | 2.22 |
| 2024-07-02 | 1.41 | 1.46 | 0.05 | 3.55 | 391922.00 | 5733.95 | 2.43 |
| 2024-07-01 | 1.37 | 1.41 | 0.04 | 2.92 | 306755.99 | 4260.48 | 1.90 |
| 2024-06-28 | 1.38 | 1.37 | -0.02 | -1.44 | 255685.00 | 3549.46 | 1.58 |
| 2024-06-27 | 1.45 | 1.39 | -0.06 | -4.14 | 343975.25 | 4873.38 | 2.13 |
| 2024-06-26 | 1.37 | 1.45 | 0.06 | 4.32 | 511830.74 | 7239.35 | 3.17 |
| 2024-06-25 | 1.42 | 1.39 | -0.05 | -3.47 | 1009544.70 | 13829.46 | 6.26 |
| 2024-06-24 | 1.51 | 1.44 | -0.06 | -4.00 | 455536.50 | 6633.26 | 2.82 |
| 2024-06-21 | 1.53 | 1.50 | -0.04 | -2.60 | 446534.37 | 6807.66 | 2.77 |
| 2024-06-20 | 1.61 | 1.54 | -0.06 | -3.75 | 523697.36 | 8189.07 | 3.25 |
| 2024-06-19 | 1.65 | 1.60 | -0.06 | -3.61 | 355317.50 | 5801.93 | 2.20 |
| 2024-06-18 | 1.61 | 1.66 | 0.05 | 3.11 | 509925.51 | 8352.96 | 3.16 |
| 2024-06-17 | 1.62 | 1.61 | -0.03 | -1.83 | 446648.01 | 7274.39 | 2.77 |
| 2024-06-14 | 1.65 | 1.64 | -0.04 | -2.38 | 707741.48 | 11709.91 | 4.39 |
| 2024-06-13 | 1.78 | 1.68 | -0.10 | -5.62 | 1273572.04 | 20998.20 | 7.89 |
| 2024-06-12 | 1.79 | 1.78 | -0.01 | -0.56 | 283387.22 | 5070.86 | 1.76 |
| 2024-06-11 | 1.79 | 1.79 | -0.03 | -1.65 | 297614.51 | 5318.69 | 1.84 |
| 2024-06-07 | 1.80 | 1.82 | -0.04 | -2.15 | 783100.99 | 13990.71 | 4.85 |
| 2024-06-06 | 2.06 | 1.86 | -0.21 | -10.15 | 669043.72 | 12689.71 | 4.15 |
| 2024-06-05 | 2.11 | 2.07 | -0.04 | -1.90 | 119706.57 | 2492.83 | 0.74 |
| 2024-06-04 | 2.12 | 2.11 | -0.03 | -1.40 | 134746.57 | 2832.63 | 0.83 |
| 2024-06-03 | 2.17 | 2.14 | -0.03 | -1.38 | 174639.01 | 3796.10 | 1.08 |
| 2024-05-31 | 2.16 | 2.17 | 0.02 | 0.93 | 72520.25 | 1570.87 | 0.45 |
| 2024-05-30 | 2.18 | 2.15 | -0.03 | -1.38 | 98148.01 | 2123.85 | 0.61 |
| 2024-05-29 | 2.19 | 2.18 | -0.01 | -0.46 | 130143.00 | 2841.34 | 0.81 |
| 2024-05-28 | 2.22 | 2.19 | -0.03 | -1.35 | 68196.00 | 1501.36 | 0.42 |
| 2024-05-27 | 2.22 | 2.22 | 0.00 | 0.00 | 88691.64 | 1957.45 | 0.55 |
| 2024-05-24 | 2.23 | 2.22 | 0.00 | 0.00 | 118705.42 | 2645.54 | 0.74 |
| 2024-05-23 | 2.28 | 2.22 | -0.06 | -2.63 | 165893.25 | 3722.37 | 1.03 |
| 2024-05-22 | 2.28 | 2.28 | 0.01 | 0.44 | 113687.00 | 2591.20 | 0.70 |
| 2024-05-21 | 2.27 | 2.27 | 0.00 | 0.00 | 149088.75 | 3386.67 | 0.92 |
| 2024-05-20 | 2.27 | 2.27 | 0.00 | 0.00 | 128753.00 | 2931.47 | 0.80 |
| 2024-05-17 | 2.25 | 2.27 | 0.02 | 0.89 | 113552.00 | 2565.31 | 0.70 |
| 2024-05-16 | 2.24 | 2.25 | 0.01 | 0.45 | 104547.00 | 2359.36 | 0.65 |
| 2024-05-15 | 2.28 | 2.24 | -0.05 | -2.18 | 201819.64 | 4545.46 | 1.25 |
| 2024-05-14 | 2.26 | 2.29 | 0.01 | 0.44 | 259006.06 | 5921.54 | 1.60 |
日K线
周K线
月K线
