创兴资源(600193)股票信息
| 股票代码 | 600193 |
| 股票名称 | 创兴资源 |
| 最新价/元 | 2.56 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -3.40 |
| 买入/元 | 2.56 |
| 卖出/元 | 2.57 |
| 昨收/元 | 2.65 |
| 今开/元 | 2.57 |
| 最高/元 | 2.65 |
| 最低/元 | 2.47 |
| 成交量/手 | 275568.86 |
| 成交额/万 | 7076.82 |
| 股净值/元 | -51.20 |
| 市净率 | 3.76 |
| 总市值/万 | 108895.49 |
| 流通值/万 | 108895.49 |
| 换手率/% | 6.48 |
| 入市日期 | 1999-05-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
创兴资源(600193)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 | 2.57 | 2.56 | -0.09 | -3.40 | 275568.86 | 7076.82 | 6.48 |
| 2024-10-09 | 2.90 | 2.65 | -0.29 | -9.86 | 313574.61 | 8512.33 | 7.37 |
| 2024-10-08 | 3.17 | 2.94 | 0.04 | 1.38 | 625132.38 | 18447.84 | 14.70 |
| 2024-09-30 | 2.78 | 2.90 | 0.20 | 7.41 | 573631.65 | 16267.03 | 13.49 |
| 2024-09-27 | 2.59 | 2.70 | 0.13 | 5.06 | 336643.00 | 8734.26 | 7.91 |
| 2024-09-26 | 2.49 | 2.57 | 0.09 | 3.63 | 412829.00 | 10505.57 | 9.71 |
| 2024-09-25 | 2.65 | 2.48 | 0.05 | 2.06 | 546036.03 | 13665.01 | 12.84 |
| 2024-09-24 | 2.22 | 2.43 | 0.22 | 9.96 | 248182.63 | 5783.76 | 5.83 |
| 2024-09-23 | 2.26 | 2.21 | -0.04 | -1.78 | 302989.64 | 6740.74 | 7.12 |
| 2024-09-20 | 2.17 | 2.25 | 0.06 | 2.74 | 524228.00 | 11651.54 | 12.32 |
| 2024-09-19 | 2.08 | 2.19 | 0.11 | 5.29 | 582701.28 | 12666.10 | 13.70 |
| 2024-09-18 | 2.10 | 2.08 | -0.18 | -7.97 | 737694.06 | 15328.75 | 17.34 |
| 2024-09-13 | 2.30 | 2.26 | -0.25 | -9.96 | 299549.00 | 6820.96 | 7.04 |
| 2024-09-12 | 2.41 | 2.51 | -0.01 | -0.40 | 1002862.15 | 23916.24 | 23.58 |
| 2024-09-11 | 2.52 | 2.52 | -0.28 | -10.00 | 44904.00 | 1131.58 | 1.06 |
| 2024-09-10 | 2.80 | 2.80 | -0.31 | -9.97 | 11342.00 | 317.58 | 0.27 |
| 2024-09-09 | 3.11 | 3.11 | -0.35 | -10.12 | 32495.00 | 1010.59 | 0.76 |
| 2024-09-06 | 3.53 | 3.46 | -0.06 | -1.71 | 18995.00 | 660.32 | 0.45 |
| 2024-09-05 | 3.50 | 3.52 | 0.02 | 0.57 | 39469.00 | 1397.92 | 0.93 |
| 2024-09-04 | 3.50 | 3.50 | -0.01 | -0.29 | 22263.59 | 776.70 | 0.52 |
| 2024-09-03 | 3.48 | 3.51 | 0.03 | 0.86 | 31488.59 | 1095.81 | 0.74 |
| 2024-09-02 | 3.43 | 3.48 | 0.04 | 1.16 | 83184.00 | 2904.63 | 1.96 |
| 2024-08-30 | 3.43 | 3.44 | -0.01 | -0.29 | 65079.00 | 2220.41 | 1.53 |
| 2024-08-29 | 3.42 | 3.45 | 0.06 | 1.77 | 24654.00 | 841.01 | 0.58 |
| 2024-08-28 | 3.34 | 3.39 | 0.02 | 0.59 | 28553.00 | 973.99 | 0.67 |
| 2024-08-27 | 3.44 | 3.37 | -0.06 | -1.75 | 25447.00 | 857.77 | 0.60 |
| 2024-08-26 | 3.43 | 3.43 | 0.06 | 1.78 | 28757.00 | 982.22 | 0.68 |
| 2024-08-23 | 3.22 | 3.37 | 0.09 | 2.74 | 48491.19 | 1635.04 | 1.14 |
| 2024-08-22 | 3.33 | 3.28 | -0.03 | -0.91 | 12509.75 | 413.65 | 0.29 |
| 2024-08-21 | 3.29 | 3.31 | 0.03 | 0.92 | 14640.55 | 484.20 | 0.34 |
| 2024-08-20 | 3.33 | 3.28 | -0.06 | -1.80 | 25673.60 | 844.16 | 0.60 |
| 2024-08-19 | 3.39 | 3.34 | -0.05 | -1.48 | 10569.00 | 355.09 | 0.25 |
| 2024-08-16 | 3.42 | 3.39 | 0.00 | 0.00 | 15553.00 | 526.17 | 0.37 |
| 2024-08-15 | 3.42 | 3.39 | -0.02 | -0.59 | 23098.03 | 782.74 | 0.54 |
| 2024-08-14 | 3.46 | 3.41 | -0.03 | -0.87 | 17908.84 | 616.28 | 0.42 |
| 2024-08-13 | 3.42 | 3.44 | 0.02 | 0.59 | 14333.00 | 491.62 | 0.34 |
| 2024-08-12 | 3.50 | 3.42 | -0.04 | -1.16 | 14317.00 | 490.73 | 0.34 |
| 2024-08-09 | 3.43 | 3.46 | 0.06 | 1.77 | 31019.00 | 1074.73 | 0.73 |
| 2024-08-08 | 3.41 | 3.40 | 0.01 | 0.30 | 14717.00 | 497.91 | 0.35 |
| 2024-08-07 | 3.44 | 3.39 | -0.02 | -0.59 | 14844.00 | 504.70 | 0.35 |
| 2024-08-06 | 3.36 | 3.41 | 0.05 | 1.49 | 26047.00 | 882.58 | 0.61 |
| 2024-08-05 | 3.41 | 3.36 | -0.05 | -1.47 | 30260.00 | 1023.99 | 0.71 |
| 2024-08-02 | 3.47 | 3.41 | -0.08 | -2.29 | 21446.00 | 735.62 | 0.50 |
| 2024-08-01 | 3.44 | 3.49 | 0.08 | 2.35 | 33371.03 | 1157.44 | 0.78 |
| 2024-07-31 | 3.32 | 3.41 | 0.10 | 3.02 | 26365.00 | 888.31 | 0.62 |
| 2024-07-30 | 3.31 | 3.31 | 0.01 | 0.30 | 13801.00 | 457.72 | 0.32 |
| 2024-07-29 | 3.33 | 3.30 | -0.03 | -0.90 | 14725.00 | 485.64 | 0.35 |
| 2024-07-26 | 3.32 | 3.33 | 0.04 | 1.22 | 11109.20 | 369.28 | 0.26 |
| 2024-07-25 | 3.24 | 3.29 | 0.01 | 0.31 | 13085.40 | 431.30 | 0.31 |
| 2024-07-24 | 3.39 | 3.28 | -0.08 | -2.38 | 21555.20 | 716.99 | 0.51 |
| 2024-07-23 | 3.38 | 3.36 | -0.02 | -0.59 | 18973.00 | 643.09 | 0.45 |
| 2024-07-22 | 3.36 | 3.38 | 0.03 | 0.90 | 16390.00 | 550.62 | 0.39 |
| 2024-07-19 | 3.36 | 3.35 | -0.01 | -0.30 | 14148.00 | 475.54 | 0.33 |
| 2024-07-18 | 3.38 | 3.36 | -0.01 | -0.30 | 22451.00 | 743.02 | 0.53 |
| 2024-07-17 | 3.43 | 3.37 | -0.08 | -2.32 | 20050.22 | 680.44 | 0.47 |
| 2024-07-16 | 3.39 | 3.45 | 0.06 | 1.77 | 25792.79 | 882.50 | 0.61 |
| 2024-07-15 | 3.44 | 3.39 | -0.06 | -1.74 | 23943.59 | 815.74 | 0.56 |
| 2024-07-12 | 3.49 | 3.45 | -0.02 | -0.58 | 40003.00 | 1381.20 | 0.94 |
| 2024-07-11 | 3.42 | 3.47 | 0.10 | 2.97 | 51985.00 | 1784.70 | 1.22 |
| 2024-07-10 | 3.45 | 3.37 | -0.18 | -5.07 | 88072.59 | 2996.95 | 2.07 |
| 2024-07-09 | 3.59 | 3.55 | -0.22 | -5.84 | 154285.89 | 5493.28 | 3.63 |
| 2024-07-08 | 3.50 | 3.77 | 0.28 | 8.02 | 218715.59 | 8312.69 | 5.14 |
| 2024-07-05 | 3.40 | 3.49 | 0.07 | 2.05 | 39807.50 | 1374.62 | 0.94 |
| 2024-07-04 | 3.59 | 3.42 | -0.20 | -5.53 | 72922.00 | 2537.68 | 1.71 |
| 2024-07-03 | 3.76 | 3.62 | -0.12 | -3.21 | 90860.09 | 3327.83 | 2.14 |
| 2024-07-02 | 3.79 | 3.74 | -0.11 | -2.86 | 176694.07 | 6649.94 | 4.15 |
| 2024-07-01 | 3.85 | 3.85 | 0.35 | 10.00 | 162916.09 | 6262.02 | 3.83 |
| 2024-06-28 | 3.42 | 3.50 | 0.05 | 1.45 | 30536.43 | 1077.02 | 0.72 |
| 2024-06-27 | 3.42 | 3.45 | 0.00 | 0.00 | 32062.22 | 1114.38 | 0.75 |
| 2024-06-26 | 3.33 | 3.45 | 0.12 | 3.60 | 40467.30 | 1389.78 | 0.95 |
| 2024-06-25 | 3.33 | 3.33 | 0.00 | 0.00 | 22999.61 | 775.02 | 0.54 |
| 2024-06-24 | 3.42 | 3.33 | -0.10 | -2.92 | 22842.04 | 768.26 | 0.54 |
| 2024-06-21 | 3.42 | 3.43 | 0.01 | 0.29 | 21105.03 | 724.74 | 0.50 |
| 2024-06-20 | 3.49 | 3.42 | -0.06 | -1.72 | 25323.00 | 880.14 | 0.60 |
| 2024-06-19 | 3.57 | 3.48 | -0.08 | -2.25 | 28156.30 | 992.61 | 0.66 |
| 2024-06-18 | 3.43 | 3.56 | 0.13 | 3.79 | 39787.00 | 1425.38 | 0.94 |
| 2024-06-17 | 3.55 | 3.43 | -0.11 | -3.11 | 24326.00 | 842.95 | 0.57 |
| 2024-06-14 | 3.52 | 3.54 | 0.01 | 0.28 | 22335.00 | 795.12 | 0.53 |
| 2024-06-13 | 3.64 | 3.53 | -0.10 | -2.76 | 24191.00 | 862.19 | 0.57 |
| 2024-06-12 | 3.60 | 3.63 | 0.06 | 1.68 | 41823.00 | 1515.19 | 0.98 |
| 2024-06-11 | 3.49 | 3.57 | 0.08 | 2.29 | 54451.00 | 1898.72 | 1.28 |
| 2024-06-07 | 3.30 | 3.49 | 0.07 | 2.05 | 59927.20 | 2080.34 | 1.41 |
| 2024-06-06 | 3.52 | 3.42 | -0.07 | -2.01 | 60360.05 | 2052.72 | 1.42 |
| 2024-06-05 | 3.64 | 3.49 | -0.13 | -3.59 | 48933.00 | 1727.74 | 1.15 |
| 2024-06-04 | 3.84 | 3.62 | -0.26 | -6.70 | 65367.62 | 2406.24 | 1.54 |
| 2024-06-03 | 3.97 | 3.88 | -0.09 | -2.27 | 46730.00 | 1873.17 | 1.10 |
| 2024-05-31 | 4.02 | 3.97 | -0.02 | -0.50 | 26741.60 | 1059.26 | 0.63 |
| 2024-05-30 | 4.05 | 3.99 | -0.05 | -1.24 | 43893.00 | 1761.53 | 1.03 |
| 2024-05-29 | 3.94 | 4.04 | 0.07 | 1.76 | 48152.48 | 1932.12 | 1.13 |
| 2024-05-28 | 4.00 | 3.97 | -0.04 | -1.00 | 31448.00 | 1254.32 | 0.74 |
| 2024-05-27 | 4.07 | 4.01 | -0.04 | -0.99 | 40090.00 | 1615.21 | 0.94 |
| 2024-05-24 | 4.11 | 4.05 | -0.06 | -1.46 | 49640.38 | 2049.92 | 1.17 |
| 2024-05-23 | 4.15 | 4.11 | 0.00 | 0.00 | 69476.98 | 2812.62 | 1.63 |
| 2024-05-22 | 4.08 | 4.11 | 0.02 | 0.49 | 62322.00 | 2547.80 | 1.47 |
| 2024-05-21 | 4.20 | 4.09 | -0.14 | -3.31 | 92857.01 | 3833.68 | 2.18 |
| 2024-05-20 | 4.36 | 4.23 | -0.18 | -4.08 | 148765.00 | 6247.22 | 3.50 |
| 2024-05-17 | 4.21 | 4.41 | 0.23 | 5.50 | 206555.97 | 8947.96 | 4.86 |
| 2024-05-16 | 4.17 | 4.18 | 0.00 | 0.00 | 242785.12 | 10286.02 | 5.71 |
| 2024-05-15 | 3.80 | 4.18 | 0.38 | 10.00 | 141949.70 | 5780.92 | 3.34 |
| 2024-05-14 | 3.67 | 3.80 | 0.15 | 4.11 | 55748.54 | 2086.37 | 1.31 |
日K线
周K线
月K线
