中恒集团(600252)股票信息
| 股票代码 | 600252 |
| 股票名称 | 中恒集团 |
| 最新价/元 | 2.31 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.44 |
| 买入/元 | 2.31 |
| 卖出/元 | 2.32 |
| 昨收/元 | 2.30 |
| 今开/元 | 2.32 |
| 最高/元 | 2.38 |
| 最低/元 | 2.27 |
| 成交量/手 | 573788.57 |
| 成交额/万 | 13385.53 |
| 股净值/元 | 93.90 |
| 市净率 | 1.26 |
| 总市值/万 | 797294.06 |
| 流通值/万 | 791223.21 |
| 换手率/% | 1.68 |
| 入市日期 | 2000-11-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
中恒集团(600252)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 | 2.32 | 2.31 | 0.01 | 0.44 | 573788.57 | 13385.53 | 1.68 |
| 2024-10-09 | 2.50 | 2.30 | -0.23 | -9.09 | 871024.60 | 20821.90 | 2.54 |
| 2024-10-08 | 2.63 | 2.53 | 0.14 | 5.86 | 1299737.19 | 32821.64 | 3.79 |
| 2024-09-30 | 2.28 | 2.39 | 0.20 | 9.13 | 936074.96 | 21827.52 | 2.73 |
| 2024-09-27 | 2.14 | 2.19 | 0.08 | 3.79 | 380421.90 | 8200.16 | 1.11 |
| 2024-09-26 | 2.04 | 2.11 | 0.09 | 4.46 | 473965.00 | 9794.15 | 1.38 |
| 2024-09-25 | 1.98 | 2.02 | 0.04 | 2.02 | 535997.00 | 10937.98 | 1.56 |
| 2024-09-24 | 1.92 | 1.98 | 0.07 | 3.67 | 439742.43 | 8560.92 | 1.28 |
| 2024-09-23 | 1.91 | 1.91 | -0.01 | -0.52 | 138546.00 | 2648.12 | 0.40 |
| 2024-09-20 | 1.93 | 1.92 | -0.02 | -1.03 | 230731.74 | 4419.90 | 0.67 |
| 2024-09-19 | 1.90 | 1.94 | 0.05 | 2.65 | 291293.01 | 5593.52 | 0.85 |
| 2024-09-18 | 1.90 | 1.89 | -0.01 | -0.53 | 163430.00 | 3084.52 | 0.48 |
| 2024-09-13 | 1.88 | 1.90 | 0.02 | 1.06 | 208404.03 | 3965.20 | 0.61 |
| 2024-09-12 | 1.88 | 1.88 | 0.00 | 0.00 | 162695.99 | 3079.00 | 0.48 |
| 2024-09-11 | 1.91 | 1.88 | -0.04 | -2.08 | 278109.79 | 5246.50 | 0.81 |
| 2024-09-10 | 1.93 | 1.92 | -0.02 | -1.03 | 253510.00 | 4855.33 | 0.74 |
| 2024-09-09 | 1.93 | 1.94 | 0.00 | 0.00 | 237429.81 | 4613.99 | 0.69 |
| 2024-09-06 | 1.95 | 1.94 | -0.02 | -1.02 | 228755.83 | 4465.26 | 0.67 |
| 2024-09-05 | 1.95 | 1.96 | 0.00 | 0.00 | 324560.86 | 6327.74 | 0.95 |
| 2024-09-04 | 2.01 | 1.96 | -0.06 | -2.97 | 481559.03 | 9493.67 | 1.41 |
| 2024-09-03 | 2.06 | 2.02 | -0.06 | -2.89 | 526861.00 | 10670.50 | 1.54 |
| 2024-09-02 | 2.22 | 2.08 | -0.17 | -7.56 | 739936.78 | 15551.58 | 2.16 |
| 2024-08-30 | 2.23 | 2.25 | 0.01 | 0.45 | 307441.00 | 6916.14 | 0.90 |
| 2024-08-29 | 2.24 | 2.24 | 0.01 | 0.45 | 186960.82 | 4182.05 | 0.55 |
| 2024-08-28 | 2.23 | 2.23 | -0.01 | -0.45 | 183958.00 | 4118.24 | 0.54 |
| 2024-08-27 | 2.22 | 2.24 | 0.01 | 0.45 | 197232.00 | 4418.10 | 0.58 |
| 2024-08-26 | 2.23 | 2.23 | -0.01 | -0.45 | 188268.00 | 4187.66 | 0.55 |
| 2024-08-23 | 2.25 | 2.24 | -0.02 | -0.89 | 202766.00 | 4549.95 | 0.59 |
| 2024-08-22 | 2.29 | 2.26 | -0.02 | -0.88 | 170926.00 | 3886.00 | 0.50 |
| 2024-08-21 | 2.29 | 2.28 | -0.01 | -0.44 | 156258.00 | 3571.60 | 0.46 |
| 2024-08-20 | 2.34 | 2.29 | -0.05 | -2.14 | 265174.57 | 6094.59 | 0.77 |
| 2024-08-19 | 2.33 | 2.34 | 0.01 | 0.43 | 186888.00 | 4369.98 | 0.55 |
| 2024-08-16 | 2.33 | 2.33 | -0.01 | -0.43 | 218454.00 | 5094.86 | 0.64 |
| 2024-08-15 | 2.32 | 2.34 | 0.01 | 0.43 | 284644.50 | 6650.51 | 0.83 |
| 2024-08-14 | 2.34 | 2.33 | -0.01 | -0.43 | 217125.57 | 5056.94 | 0.63 |
| 2024-08-13 | 2.33 | 2.34 | -0.01 | -0.43 | 231872.00 | 5416.73 | 0.68 |
| 2024-08-12 | 2.32 | 2.35 | 0.03 | 1.29 | 240491.07 | 5642.93 | 0.70 |
| 2024-08-09 | 2.33 | 2.32 | -0.01 | -0.43 | 274785.00 | 6400.48 | 0.80 |
| 2024-08-08 | 2.28 | 2.33 | 0.05 | 2.19 | 299068.00 | 6949.47 | 0.87 |
| 2024-08-07 | 2.29 | 2.28 | -0.01 | -0.44 | 229505.00 | 5243.04 | 0.67 |
| 2024-08-06 | 2.25 | 2.29 | 0.05 | 2.23 | 239568.00 | 5440.46 | 0.70 |
| 2024-08-05 | 2.27 | 2.24 | -0.03 | -1.32 | 274238.00 | 6244.77 | 0.80 |
| 2024-08-02 | 2.23 | 2.27 | 0.03 | 1.34 | 395391.38 | 8999.80 | 1.15 |
| 2024-08-01 | 2.25 | 2.24 | -0.01 | -0.44 | 261363.00 | 5897.52 | 0.76 |
| 2024-07-31 | 2.17 | 2.25 | 0.08 | 3.69 | 334630.51 | 7426.46 | 0.98 |
| 2024-07-30 | 2.15 | 2.17 | 0.01 | 0.46 | 163245.00 | 3539.19 | 0.48 |
| 2024-07-29 | 2.18 | 2.16 | -0.01 | -0.46 | 176303.00 | 3814.24 | 0.51 |
| 2024-07-26 | 2.16 | 2.17 | 0.02 | 0.93 | 145511.00 | 3162.44 | 0.42 |
| 2024-07-25 | 2.15 | 2.15 | 0.00 | 0.00 | 156484.00 | 3368.87 | 0.46 |
| 2024-07-24 | 2.18 | 2.15 | -0.03 | -1.38 | 223681.00 | 4842.61 | 0.65 |
| 2024-07-23 | 2.21 | 2.18 | -0.04 | -1.80 | 207088.00 | 4562.77 | 0.60 |
| 2024-07-22 | 2.20 | 2.22 | 0.02 | 0.91 | 179253.45 | 3954.15 | 0.52 |
| 2024-07-19 | 2.22 | 2.20 | -0.02 | -0.90 | 212456.00 | 4691.69 | 0.62 |
| 2024-07-18 | 2.18 | 2.22 | 0.03 | 1.37 | 227243.70 | 5009.69 | 0.66 |
| 2024-07-17 | 2.20 | 2.19 | -0.02 | -0.91 | 211108.84 | 4632.79 | 0.62 |
| 2024-07-16 | 2.21 | 2.21 | 0.00 | 0.00 | 164482.80 | 3623.64 | 0.48 |
| 2024-07-15 | 2.22 | 2.21 | -0.02 | -0.90 | 188174.78 | 4173.52 | 0.55 |
| 2024-07-12 | 2.22 | 2.23 | 0.00 | 0.00 | 188276.80 | 4212.96 | 0.55 |
| 2024-07-11 | 2.18 | 2.23 | 0.07 | 3.24 | 267701.00 | 5913.89 | 0.78 |
| 2024-07-10 | 2.19 | 2.16 | -0.04 | -1.82 | 202381.07 | 4406.67 | 0.59 |
| 2024-07-09 | 2.18 | 2.20 | 0.02 | 0.92 | 231583.37 | 5025.25 | 0.68 |
| 2024-07-08 | 2.24 | 2.18 | -0.05 | -2.24 | 252576.03 | 5553.47 | 0.74 |
| 2024-07-05 | 2.18 | 2.23 | 0.04 | 1.83 | 231019.00 | 5096.67 | 0.67 |
| 2024-07-04 | 2.23 | 2.19 | -0.03 | -1.35 | 235939.00 | 5174.87 | 0.69 |
| 2024-07-03 | 2.24 | 2.22 | -0.01 | -0.45 | 143600.00 | 3205.91 | 0.42 |
| 2024-07-02 | 2.21 | 2.23 | 0.03 | 1.36 | 204954.03 | 4565.63 | 0.60 |
| 2024-07-01 | 2.17 | 2.20 | 0.03 | 1.38 | 264319.00 | 5771.68 | 0.77 |
| 2024-06-28 | 2.18 | 2.17 | -0.01 | -0.46 | 232207.00 | 5083.33 | 0.68 |
| 2024-06-27 | 2.20 | 2.18 | -0.03 | -1.36 | 226760.00 | 4949.72 | 0.66 |
| 2024-06-26 | 2.13 | 2.21 | 0.09 | 4.25 | 312845.60 | 6764.73 | 0.91 |
| 2024-06-25 | 2.12 | 2.12 | 0.00 | 0.00 | 198760.12 | 4221.25 | 0.58 |
| 2024-06-24 | 2.17 | 2.12 | -0.05 | -2.30 | 243181.00 | 5181.90 | 0.71 |
| 2024-06-21 | 2.20 | 2.18 | -0.01 | -0.46 | 207212.10 | 4553.67 | 0.60 |
| 2024-06-20 | 2.23 | 2.19 | -0.04 | -1.79 | 230866.82 | 5091.20 | 0.67 |
| 2024-06-19 | 2.26 | 2.23 | -0.03 | -1.33 | 132881.25 | 2978.21 | 0.39 |
| 2024-06-18 | 2.23 | 2.26 | 0.03 | 1.35 | 178431.27 | 4008.23 | 0.52 |
| 2024-06-17 | 2.24 | 2.23 | -0.02 | -0.89 | 206792.20 | 4646.53 | 0.60 |
| 2024-06-14 | 2.25 | 2.25 | 0.00 | 0.00 | 215014.72 | 4839.52 | 0.63 |
| 2024-06-13 | 2.36 | 2.25 | -0.10 | -4.26 | 449278.29 | 10190.71 | 1.31 |
| 2024-06-12 | 2.31 | 2.35 | 0.04 | 1.73 | 267963.00 | 6271.15 | 0.78 |
| 2024-06-11 | 2.29 | 2.31 | 0.02 | 0.87 | 239620.00 | 5489.13 | 0.70 |
| 2024-06-07 | 2.28 | 2.29 | 0.02 | 0.88 | 256843.34 | 5873.62 | 0.75 |
| 2024-06-06 | 2.31 | 2.27 | -0.05 | -2.16 | 311615.13 | 7110.33 | 0.91 |
| 2024-06-05 | 2.35 | 2.32 | -0.03 | -1.28 | 200182.06 | 4695.32 | 0.58 |
| 2024-06-04 | 2.33 | 2.35 | 0.02 | 0.86 | 218188.46 | 5087.33 | 0.64 |
| 2024-06-03 | 2.37 | 2.33 | -0.05 | -2.10 | 297861.00 | 6967.15 | 0.87 |
| 2024-05-31 | 2.37 | 2.38 | 0.01 | 0.42 | 159432.00 | 3799.09 | 0.47 |
| 2024-05-30 | 2.40 | 2.37 | -0.03 | -1.25 | 227736.12 | 5408.43 | 0.66 |
| 2024-05-29 | 2.37 | 2.40 | 0.04 | 1.70 | 257653.53 | 6167.73 | 0.75 |
| 2024-05-28 | 2.40 | 2.36 | -0.05 | -2.08 | 228078.03 | 5411.62 | 0.67 |
| 2024-05-27 | 2.40 | 2.41 | 0.02 | 0.84 | 212730.00 | 5087.49 | 0.62 |
| 2024-05-24 | 2.37 | 2.39 | 0.00 | 0.00 | 212474.13 | 5100.89 | 0.62 |
| 2024-05-23 | 2.44 | 2.39 | -0.06 | -2.45 | 285100.85 | 6856.80 | 0.83 |
| 2024-05-22 | 2.46 | 2.45 | 0.02 | 0.82 | 299091.00 | 7373.57 | 0.87 |
| 2024-05-21 | 2.46 | 2.43 | -0.03 | -1.22 | 191833.43 | 4676.49 | 0.56 |
| 2024-05-20 | 2.45 | 2.46 | 0.00 | 0.00 | 284309.00 | 7010.65 | 0.83 |
| 2024-05-17 | 2.46 | 2.46 | 0.00 | 0.00 | 293238.69 | 7158.72 | 0.86 |
| 2024-05-16 | 2.47 | 2.46 | -0.02 | -0.81 | 297726.30 | 7329.24 | 0.87 |
| 2024-05-15 | 2.51 | 2.48 | -0.03 | -1.20 | 278773.96 | 6913.84 | 0.81 |
| 2024-05-14 | 2.46 | 2.51 | 0.06 | 2.45 | 420688.88 | 10508.63 | 1.23 |
日K线
周K线
月K线
