中牧股份(600195)股票信息
| 股票代码 | 600195 |
| 股票名称 | 中牧股份 |
| 最新价/元 | 6.85 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 1.33 |
| 买入/元 | 6.85 |
| 卖出/元 | 6.86 |
| 昨收/元 | 6.76 |
| 今开/元 | 6.88 |
| 最高/元 | 7.04 |
| 最低/元 | 6.79 |
| 成交量/手 | 225079.61 |
| 成交额/万 | 15619.01 |
| 股净值/元 | 17.36 |
| 市净率 | 1.25 |
| 总市值/万 | 699486.56 |
| 流通值/万 | 699486.56 |
| 换手率/% | 2.20 |
| 入市日期 | 1999-01-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
中牧股份(600195)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 | 6.88 | 6.85 | 0.09 | 1.33 | 225079.61 | 15619.01 | 2.20 |
| 2024-10-09 | 7.39 | 6.76 | -0.74 | -9.87 | 347233.69 | 24480.56 | 3.40 |
| 2024-10-08 | 7.89 | 7.50 | 0.27 | 3.73 | 529055.34 | 40225.75 | 5.18 |
| 2024-09-30 | 6.93 | 7.23 | 0.62 | 9.38 | 416496.11 | 29394.20 | 4.08 |
| 2024-09-27 | 6.40 | 6.61 | 0.29 | 4.59 | 143567.52 | 9348.75 | 1.41 |
| 2024-09-26 | 6.02 | 6.32 | 0.31 | 5.16 | 154700.91 | 9537.59 | 1.51 |
| 2024-09-25 | 5.99 | 6.01 | 0.08 | 1.35 | 147863.97 | 8980.07 | 1.45 |
| 2024-09-24 | 5.73 | 5.93 | 0.24 | 4.22 | 161886.88 | 9500.13 | 1.59 |
| 2024-09-23 | 5.66 | 5.69 | 0.02 | 0.35 | 61914.87 | 3521.16 | 0.61 |
| 2024-09-20 | 5.75 | 5.67 | -0.07 | -1.22 | 78879.10 | 4467.36 | 0.77 |
| 2024-09-19 | 5.58 | 5.74 | 0.17 | 3.05 | 109168.12 | 6232.86 | 1.07 |
| 2024-09-18 | 5.65 | 5.57 | -0.09 | -1.59 | 88232.00 | 4887.94 | 0.86 |
| 2024-09-13 | 5.73 | 5.66 | -0.06 | -1.05 | 58428.00 | 3320.96 | 0.57 |
| 2024-09-12 | 5.75 | 5.72 | -0.04 | -0.69 | 67129.40 | 3871.18 | 0.66 |
| 2024-09-11 | 5.74 | 5.76 | -0.02 | -0.35 | 45419.99 | 2619.83 | 0.44 |
| 2024-09-10 | 5.83 | 5.78 | -0.03 | -0.52 | 72499.19 | 4157.49 | 0.71 |
| 2024-09-09 | 5.82 | 5.81 | -0.03 | -0.51 | 57509.19 | 3348.04 | 0.56 |
| 2024-09-06 | 6.00 | 5.84 | -0.16 | -2.67 | 74577.00 | 4390.41 | 0.73 |
| 2024-09-05 | 5.90 | 6.00 | 0.10 | 1.70 | 68527.19 | 4093.87 | 0.67 |
| 2024-09-04 | 5.90 | 5.90 | -0.02 | -0.34 | 63651.00 | 3772.65 | 0.62 |
| 2024-09-03 | 5.87 | 5.92 | 0.06 | 1.02 | 84315.33 | 4980.77 | 0.83 |
| 2024-09-02 | 6.13 | 5.86 | -0.27 | -4.41 | 162735.00 | 9727.90 | 1.59 |
| 2024-08-30 | 6.10 | 6.13 | 0.02 | 0.33 | 166499.31 | 10102.61 | 1.63 |
| 2024-08-29 | 6.04 | 6.11 | 0.03 | 0.49 | 63806.77 | 3895.81 | 0.62 |
| 2024-08-28 | 6.03 | 6.08 | 0.02 | 0.33 | 52159.18 | 3160.68 | 0.51 |
| 2024-08-27 | 6.11 | 6.06 | -0.06 | -0.98 | 61537.41 | 3747.73 | 0.60 |
| 2024-08-26 | 5.94 | 6.12 | 0.20 | 3.38 | 71298.18 | 4309.52 | 0.70 |
| 2024-08-23 | 5.95 | 5.92 | -0.04 | -0.67 | 64463.75 | 3820.20 | 0.63 |
| 2024-08-22 | 6.05 | 5.96 | -0.08 | -1.33 | 70747.04 | 4228.18 | 0.69 |
| 2024-08-21 | 6.15 | 6.04 | -0.11 | -1.79 | 81479.33 | 4966.26 | 0.80 |
| 2024-08-20 | 6.30 | 6.15 | -0.16 | -2.54 | 92857.74 | 5745.34 | 0.91 |
| 2024-08-19 | 6.38 | 6.31 | -0.09 | -1.41 | 70223.43 | 4454.23 | 0.69 |
| 2024-08-16 | 6.56 | 6.40 | -0.14 | -2.14 | 89671.77 | 5771.34 | 0.88 |
| 2024-08-15 | 6.51 | 6.54 | 0.02 | 0.31 | 87773.35 | 5759.25 | 0.86 |
| 2024-08-14 | 6.63 | 6.52 | -0.13 | -1.96 | 59989.00 | 3927.31 | 0.59 |
| 2024-08-13 | 6.60 | 6.65 | 0.00 | 0.00 | 59077.36 | 3896.96 | 0.58 |
| 2024-08-12 | 6.60 | 6.65 | 0.04 | 0.61 | 70540.35 | 4693.93 | 0.69 |
| 2024-08-09 | 6.75 | 6.61 | -0.12 | -1.78 | 84251.70 | 5619.94 | 0.83 |
| 2024-08-08 | 6.60 | 6.73 | 0.11 | 1.66 | 85823.36 | 5744.71 | 0.84 |
| 2024-08-07 | 6.71 | 6.62 | -0.10 | -1.49 | 90642.21 | 5997.37 | 0.89 |
| 2024-08-06 | 6.55 | 6.72 | 0.20 | 3.07 | 91169.56 | 6067.75 | 0.89 |
| 2024-08-05 | 6.59 | 6.52 | -0.13 | -1.96 | 117253.56 | 7776.66 | 1.15 |
| 2024-08-02 | 6.55 | 6.65 | 0.05 | 0.76 | 111844.59 | 7462.08 | 1.10 |
| 2024-08-01 | 6.69 | 6.60 | -0.09 | -1.35 | 93616.00 | 6205.92 | 0.92 |
| 2024-07-31 | 6.39 | 6.69 | 0.31 | 4.86 | 127914.13 | 8416.60 | 1.25 |
| 2024-07-30 | 6.31 | 6.38 | 0.07 | 1.11 | 72930.44 | 4641.76 | 0.71 |
| 2024-07-29 | 6.43 | 6.31 | -0.10 | -1.56 | 74980.28 | 4756.51 | 0.73 |
| 2024-07-26 | 6.38 | 6.41 | 0.03 | 0.47 | 84167.50 | 5414.96 | 0.82 |
| 2024-07-25 | 6.30 | 6.38 | 0.07 | 1.11 | 89713.34 | 5726.69 | 0.88 |
| 2024-07-24 | 6.47 | 6.31 | -0.17 | -2.62 | 122597.87 | 7810.52 | 1.20 |
| 2024-07-23 | 6.68 | 6.48 | -0.21 | -3.14 | 111228.95 | 7328.97 | 1.09 |
| 2024-07-22 | 6.73 | 6.69 | -0.05 | -0.74 | 81856.00 | 5494.91 | 0.80 |
| 2024-07-19 | 6.85 | 6.74 | -0.12 | -1.75 | 104398.14 | 7073.59 | 1.02 |
| 2024-07-18 | 6.74 | 6.86 | 0.09 | 1.33 | 87534.00 | 5955.24 | 0.86 |
| 2024-07-17 | 6.70 | 6.77 | 0.02 | 0.30 | 118359.77 | 7969.57 | 1.16 |
| 2024-07-16 | 6.73 | 6.75 | 0.00 | 0.00 | 61200.40 | 4135.19 | 0.60 |
| 2024-07-15 | 6.86 | 6.75 | -0.09 | -1.32 | 66012.00 | 4466.31 | 0.65 |
| 2024-07-12 | 6.93 | 6.84 | -0.09 | -1.30 | 65385.35 | 4496.13 | 0.64 |
| 2024-07-11 | 6.77 | 6.93 | 0.26 | 3.90 | 110702.41 | 7644.78 | 1.08 |
| 2024-07-10 | 6.70 | 6.67 | -0.35 | -4.99 | 181766.02 | 12189.87 | 1.78 |
| 2024-07-09 | 7.00 | 7.02 | -0.02 | -0.28 | 102463.16 | 7179.94 | 1.00 |
| 2024-07-08 | 7.25 | 7.04 | -0.23 | -3.16 | 74072.45 | 5273.55 | 0.73 |
| 2024-07-05 | 7.14 | 7.27 | 0.13 | 1.82 | 71145.00 | 5138.97 | 0.70 |
| 2024-07-04 | 7.51 | 7.26 | -0.24 | -3.20 | 113779.38 | 8334.91 | 1.11 |
| 2024-07-03 | 7.52 | 7.50 | -0.01 | -0.13 | 61337.04 | 4607.69 | 0.60 |
| 2024-07-02 | 7.66 | 7.51 | -0.14 | -1.83 | 89508.00 | 6779.68 | 0.88 |
| 2024-07-01 | 7.51 | 7.65 | 0.16 | 2.14 | 67490.35 | 5119.16 | 0.66 |
| 2024-06-28 | 7.50 | 7.49 | -0.03 | -0.40 | 91009.19 | 6852.16 | 0.89 |
| 2024-06-27 | 7.78 | 7.52 | -0.27 | -3.47 | 113297.00 | 8624.77 | 1.11 |
| 2024-06-26 | 7.64 | 7.79 | 0.14 | 1.83 | 87639.42 | 6771.22 | 0.86 |
| 2024-06-25 | 7.69 | 7.65 | -0.03 | -0.39 | 76778.75 | 5903.08 | 0.75 |
| 2024-06-24 | 7.87 | 7.68 | -0.22 | -2.79 | 79315.72 | 6139.45 | 0.78 |
| 2024-06-21 | 7.90 | 7.90 | -0.01 | -0.13 | 52750.10 | 4188.95 | 0.52 |
| 2024-06-20 | 8.06 | 7.91 | -0.16 | -1.98 | 80178.86 | 6392.17 | 0.79 |
| 2024-06-19 | 8.23 | 8.07 | -0.16 | -1.94 | 83612.76 | 6800.57 | 0.82 |
| 2024-06-18 | 8.22 | 8.23 | 0.06 | 0.73 | 84856.80 | 6974.66 | 0.83 |
| 2024-06-17 | 8.16 | 8.17 | 0.00 | 0.00 | 85296.05 | 6994.69 | 0.84 |
| 2024-06-14 | 8.16 | 8.17 | -0.01 | -0.12 | 92584.70 | 7567.75 | 0.91 |
| 2024-06-13 | 8.31 | 8.18 | -0.12 | -1.45 | 100853.48 | 8254.27 | 0.99 |
| 2024-06-12 | 8.33 | 8.30 | -0.04 | -0.48 | 92868.15 | 7728.92 | 0.91 |
| 2024-06-11 | 8.36 | 8.34 | -0.04 | -0.48 | 69482.11 | 5769.95 | 0.68 |
| 2024-06-07 | 8.35 | 8.38 | 0.11 | 1.33 | 87179.58 | 7279.93 | 0.85 |
| 2024-06-06 | 8.48 | 8.27 | -0.21 | -2.48 | 122701.54 | 10216.12 | 1.20 |
| 2024-06-05 | 8.61 | 8.48 | -0.15 | -1.74 | 71446.01 | 6111.58 | 0.70 |
| 2024-06-04 | 8.50 | 8.63 | 0.12 | 1.41 | 100278.83 | 8600.14 | 0.98 |
| 2024-06-03 | 8.72 | 8.51 | -0.26 | -2.97 | 146790.00 | 12523.99 | 1.44 |
| 2024-05-31 | 8.87 | 8.77 | -0.07 | -0.79 | 80978.70 | 7115.24 | 0.79 |
| 2024-05-30 | 8.90 | 8.84 | -0.07 | -0.79 | 66543.65 | 5883.77 | 0.65 |
| 2024-05-29 | 8.95 | 8.91 | -0.04 | -0.45 | 70445.00 | 6312.22 | 0.69 |
| 2024-05-28 | 9.15 | 8.95 | -0.19 | -2.08 | 85039.43 | 7648.47 | 0.83 |
| 2024-05-27 | 9.28 | 9.14 | -0.11 | -1.19 | 113700.48 | 10294.30 | 1.11 |
| 2024-05-24 | 9.37 | 9.25 | -0.05 | -0.54 | 75196.85 | 7004.58 | 0.74 |
| 2024-05-23 | 9.62 | 9.30 | -0.31 | -3.23 | 98498.10 | 9271.90 | 0.96 |
| 2024-05-22 | 9.76 | 9.61 | -0.14 | -1.44 | 94749.80 | 9132.47 | 0.93 |
| 2024-05-21 | 9.72 | 9.75 | -0.03 | -0.31 | 101904.15 | 9922.98 | 1.00 |
| 2024-05-20 | 9.60 | 9.78 | 0.13 | 1.35 | 157316.38 | 15343.24 | 1.54 |
| 2024-05-17 | 9.18 | 9.65 | 0.56 | 6.16 | 252735.85 | 23978.54 | 2.48 |
| 2024-05-16 | 9.11 | 9.09 | -0.02 | -0.22 | 61481.35 | 5611.86 | 0.60 |
| 2024-05-15 | 9.20 | 9.11 | -0.08 | -0.87 | 65494.54 | 5973.82 | 0.64 |
| 2024-05-14 | 9.17 | 9.19 | -0.01 | -0.11 | 80851.50 | 7449.84 | 0.79 |
日K线
周K线
月K线
