城建发展(600266)股票信息
| 股票代码 | 600266 |
| 股票名称 | 城建发展 |
| 最新价/元 | 5.30 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -1.67 |
| 买入/元 | 5.30 |
| 卖出/元 | 5.31 |
| 昨收/元 | 5.39 |
| 今开/元 | 5.23 |
| 最高/元 | 5.55 |
| 最低/元 | 5.11 |
| 成交量/手 | 908112.47 |
| 成交额/万 | 48278.15 |
| 股净值/元 | 34.00 |
| 市净率 | 0.55 |
| 总市值/万 | 1100144.06 |
| 流通值/万 | 1100144.06 |
| 换手率/% | 4.37 |
| 入市日期 | 1999-02-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
城建发展(600266)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 | 5.23 | 5.30 | -0.09 | -1.67 | 908112.47 | 48278.15 | 4.37 |
| 2024-10-09 | 5.75 | 5.39 | -0.60 | -10.02 | 1131680.85 | 61870.22 | 5.45 |
| 2024-10-08 | 6.65 | 5.99 | -0.07 | -1.16 | 2451854.89 | 148916.53 | 11.81 |
| 2024-09-30 | 5.90 | 6.06 | 0.55 | 9.98 | 1558769.87 | 93334.21 | 7.51 |
| 2024-09-27 | 5.49 | 5.51 | 0.46 | 9.11 | 1104441.45 | 59777.94 | 5.32 |
| 2024-09-26 | 4.64 | 5.05 | 0.46 | 10.02 | 876717.88 | 42965.55 | 4.22 |
| 2024-09-25 | 4.55 | 4.59 | 0.08 | 1.77 | 782670.98 | 36879.77 | 3.77 |
| 2024-09-24 | 4.57 | 4.51 | 0.02 | 0.45 | 841828.48 | 37574.54 | 4.06 |
| 2024-09-23 | 4.42 | 4.49 | 0.02 | 0.45 | 442596.40 | 19813.48 | 2.13 |
| 2024-09-20 | 4.25 | 4.47 | 0.12 | 2.76 | 567386.45 | 25022.00 | 2.73 |
| 2024-09-19 | 4.38 | 4.35 | 0.00 | 0.00 | 670887.55 | 29624.36 | 3.23 |
| 2024-09-18 | 4.09 | 4.35 | 0.24 | 5.84 | 575957.30 | 24561.61 | 2.77 |
| 2024-09-13 | 4.13 | 4.11 | 0.00 | 0.00 | 310658.96 | 12896.86 | 1.50 |
| 2024-09-12 | 4.04 | 4.11 | 0.05 | 1.23 | 282983.40 | 11638.28 | 1.36 |
| 2024-09-11 | 4.04 | 4.06 | 0.02 | 0.50 | 222821.00 | 8987.74 | 1.07 |
| 2024-09-10 | 4.18 | 4.04 | -0.16 | -3.81 | 337552.96 | 13660.64 | 1.57 |
| 2024-09-09 | 4.17 | 4.20 | 0.02 | 0.48 | 236500.47 | 9866.72 | 1.10 |
| 2024-09-06 | 4.23 | 4.18 | -0.09 | -2.11 | 261320.55 | 11058.73 | 1.21 |
| 2024-09-05 | 4.18 | 4.27 | 0.12 | 2.89 | 396894.02 | 16835.09 | 1.84 |
| 2024-09-04 | 4.12 | 4.15 | -0.01 | -0.24 | 370345.42 | 15423.89 | 1.72 |
| 2024-09-03 | 4.04 | 4.16 | 0.12 | 2.97 | 456885.44 | 18956.61 | 2.12 |
| 2024-09-02 | 4.14 | 4.04 | -0.17 | -4.04 | 528579.71 | 21728.87 | 2.45 |
| 2024-08-30 | 3.95 | 4.21 | 0.27 | 6.85 | 777471.33 | 32946.68 | 3.61 |
| 2024-08-29 | 3.85 | 3.94 | 0.06 | 1.55 | 173291.04 | 6815.47 | 0.80 |
| 2024-08-28 | 3.95 | 3.88 | -0.08 | -2.02 | 208289.64 | 8143.67 | 0.97 |
| 2024-08-27 | 4.11 | 3.96 | -0.18 | -4.35 | 305874.04 | 12248.96 | 1.42 |
| 2024-08-26 | 4.10 | 4.14 | 0.02 | 0.49 | 226449.97 | 9347.22 | 1.05 |
| 2024-08-23 | 4.08 | 4.12 | 0.01 | 0.24 | 260283.28 | 10679.31 | 1.21 |
| 2024-08-22 | 4.19 | 4.11 | -0.05 | -1.20 | 320015.75 | 13350.51 | 1.49 |
| 2024-08-21 | 4.12 | 4.16 | 0.04 | 0.97 | 349549.00 | 14469.38 | 1.62 |
| 2024-08-20 | 4.22 | 4.12 | -0.12 | -2.83 | 431074.60 | 17915.91 | 2.00 |
| 2024-08-19 | 4.20 | 4.24 | -0.01 | -0.24 | 382919.23 | 16292.07 | 1.78 |
| 2024-08-16 | 4.32 | 4.25 | -0.08 | -1.85 | 576186.84 | 25004.94 | 2.67 |
| 2024-08-15 | 4.25 | 4.33 | 0.06 | 1.41 | 534225.57 | 23030.78 | 2.48 |
| 2024-08-14 | 4.24 | 4.27 | 0.01 | 0.24 | 447881.06 | 19084.79 | 2.08 |
| 2024-08-13 | 4.44 | 4.26 | -0.27 | -5.96 | 720349.00 | 31029.12 | 3.34 |
| 2024-08-12 | 4.45 | 4.53 | 0.01 | 0.22 | 999259.17 | 44519.48 | 4.64 |
| 2024-08-09 | 4.30 | 4.52 | 0.15 | 3.43 | 1227063.61 | 55476.69 | 5.69 |
| 2024-08-08 | 4.04 | 4.37 | 0.33 | 8.17 | 1268462.18 | 54338.45 | 5.89 |
| 2024-08-07 | 4.06 | 4.04 | -0.07 | -1.70 | 480614.74 | 19295.88 | 2.23 |
| 2024-08-06 | 3.86 | 4.11 | 0.32 | 8.44 | 992924.36 | 39494.77 | 4.61 |
| 2024-08-05 | 3.80 | 3.79 | -0.03 | -0.79 | 599701.66 | 23383.68 | 2.78 |
| 2024-08-02 | 3.87 | 3.82 | -0.07 | -1.80 | 587676.14 | 22525.61 | 2.73 |
| 2024-08-01 | 3.99 | 3.89 | -0.08 | -2.02 | 462062.19 | 18174.64 | 2.14 |
| 2024-07-31 | 3.87 | 3.97 | 0.10 | 2.58 | 653338.99 | 25314.69 | 3.03 |
| 2024-07-30 | 3.69 | 3.87 | 0.16 | 4.31 | 678649.48 | 26156.67 | 3.15 |
| 2024-07-29 | 3.78 | 3.71 | -0.08 | -2.11 | 366171.00 | 13545.84 | 1.70 |
| 2024-07-26 | 3.78 | 3.79 | 0.03 | 0.80 | 293400.06 | 11169.31 | 1.36 |
| 2024-07-25 | 3.68 | 3.76 | 0.05 | 1.35 | 287693.47 | 10855.32 | 1.34 |
| 2024-07-24 | 3.84 | 3.71 | -0.12 | -3.13 | 437615.12 | 16447.14 | 2.03 |
| 2024-07-23 | 3.97 | 3.93 | -0.05 | -1.26 | 427673.35 | 17107.68 | 1.98 |
| 2024-07-22 | 3.96 | 3.98 | -0.01 | -0.25 | 439927.81 | 17391.09 | 2.04 |
| 2024-07-19 | 4.15 | 3.99 | -0.21 | -5.00 | 722849.28 | 28817.52 | 3.35 |
| 2024-07-18 | 4.16 | 4.20 | 0.04 | 0.96 | 500788.70 | 20744.79 | 2.32 |
| 2024-07-17 | 3.95 | 4.16 | 0.20 | 5.05 | 843185.25 | 35170.32 | 3.91 |
| 2024-07-16 | 3.88 | 3.96 | 0.07 | 1.80 | 545219.13 | 21401.92 | 2.53 |
| 2024-07-15 | 4.00 | 3.89 | -0.19 | -4.66 | 672960.88 | 26660.30 | 3.12 |
| 2024-07-12 | 3.89 | 4.08 | 0.22 | 5.70 | 1047485.58 | 43210.47 | 4.86 |
| 2024-07-11 | 3.90 | 3.86 | 0.06 | 1.58 | 497408.30 | 19174.62 | 2.31 |
| 2024-07-10 | 3.87 | 3.80 | -0.08 | -2.06 | 353686.70 | 13601.17 | 1.64 |
| 2024-07-09 | 3.83 | 3.88 | 0.06 | 1.57 | 514119.71 | 19565.04 | 2.39 |
| 2024-07-08 | 4.06 | 3.82 | -0.32 | -7.73 | 727809.98 | 28344.43 | 3.38 |
| 2024-07-05 | 4.24 | 4.14 | -0.10 | -2.36 | 611200.09 | 25270.70 | 2.84 |
| 2024-07-04 | 4.29 | 4.24 | -0.07 | -1.62 | 793781.86 | 34271.98 | 3.68 |
| 2024-07-03 | 4.12 | 4.31 | 0.20 | 4.87 | 923480.17 | 39342.14 | 4.29 |
| 2024-07-02 | 4.13 | 4.11 | 0.00 | 0.00 | 868493.39 | 36369.97 | 4.03 |
| 2024-07-01 | 3.76 | 4.11 | 0.37 | 9.89 | 841389.64 | 33380.35 | 3.90 |
| 2024-06-28 | 3.82 | 3.74 | -0.09 | -2.35 | 516060.16 | 19614.86 | 2.40 |
| 2024-06-27 | 3.99 | 3.83 | -0.08 | -2.05 | 705161.32 | 27598.88 | 3.27 |
| 2024-06-26 | 3.90 | 3.91 | -0.02 | -0.51 | 407645.12 | 15816.95 | 1.89 |
| 2024-06-25 | 3.87 | 3.93 | 0.06 | 1.55 | 665035.11 | 26064.65 | 3.09 |
| 2024-06-24 | 4.05 | 3.87 | -0.21 | -5.15 | 568847.64 | 22368.56 | 2.64 |
| 2024-06-21 | 4.12 | 4.08 | -0.02 | -0.49 | 262543.34 | 10808.50 | 1.22 |
| 2024-06-20 | 4.18 | 4.10 | -0.10 | -2.38 | 385183.85 | 15916.28 | 1.79 |
| 2024-06-19 | 4.17 | 4.20 | 0.02 | 0.48 | 483546.28 | 20430.30 | 2.24 |
| 2024-06-18 | 4.24 | 4.18 | -0.06 | -1.42 | 453753.86 | 19112.99 | 2.11 |
| 2024-06-17 | 4.42 | 4.24 | -0.24 | -5.36 | 707423.43 | 30406.52 | 3.28 |
| 2024-06-14 | 4.33 | 4.48 | 0.15 | 3.46 | 553857.03 | 24654.14 | 2.57 |
| 2024-06-13 | 4.55 | 4.33 | -0.18 | -3.99 | 651991.30 | 28676.17 | 3.03 |
| 2024-06-12 | 4.46 | 4.51 | 0.01 | 0.22 | 290602.65 | 13049.66 | 1.35 |
| 2024-06-11 | 4.54 | 4.50 | -0.10 | -2.17 | 445101.44 | 20034.09 | 2.07 |
| 2024-06-07 | 4.46 | 4.60 | 0.13 | 2.91 | 620162.12 | 28167.53 | 2.88 |
| 2024-06-06 | 4.61 | 4.47 | -0.12 | -2.61 | 716974.66 | 32136.27 | 3.33 |
| 2024-06-05 | 4.80 | 4.59 | -0.27 | -5.56 | 608045.66 | 28471.07 | 2.82 |
| 2024-06-04 | 4.57 | 4.86 | 0.28 | 6.11 | 1035093.24 | 49268.40 | 4.80 |
| 2024-06-03 | 4.63 | 4.58 | -0.14 | -2.97 | 723237.53 | 33044.25 | 3.36 |
| 2024-05-31 | 4.60 | 4.72 | 0.11 | 2.39 | 929575.33 | 42991.82 | 4.31 |
| 2024-05-30 | 4.78 | 4.61 | -0.17 | -3.56 | 838587.00 | 38808.78 | 3.89 |
| 2024-05-29 | 4.85 | 4.78 | -0.01 | -0.21 | 867118.82 | 42142.13 | 4.02 |
| 2024-05-28 | 5.07 | 4.79 | -0.29 | -5.71 | 1408003.14 | 69129.48 | 6.53 |
| 2024-05-27 | 5.16 | 5.08 | -0.10 | -1.93 | 1552467.70 | 77546.58 | 7.21 |
| 2024-05-24 | 5.38 | 5.18 | -0.58 | -10.07 | 1307470.33 | 67882.09 | 6.07 |
| 2024-05-23 | 5.20 | 5.76 | 0.46 | 8.68 | 2136906.02 | 117027.16 | 9.92 |
| 2024-05-22 | 5.10 | 5.30 | 0.27 | 5.37 | 2405268.79 | 127757.57 | 11.16 |
| 2024-05-21 | 5.14 | 5.03 | -0.01 | -0.20 | 1821510.48 | 93414.38 | 8.45 |
| 2024-05-20 | 4.84 | 5.04 | 0.33 | 7.01 | 2722697.10 | 136942.97 | 12.64 |
| 2024-05-17 | 4.45 | 4.71 | 0.43 | 10.05 | 2162801.16 | 98448.03 | 10.04 |
| 2024-05-16 | 4.06 | 4.28 | 0.20 | 4.90 | 1503804.07 | 64528.62 | 6.98 |
| 2024-05-15 | 3.97 | 4.08 | 0.10 | 2.51 | 908629.73 | 37035.50 | 4.22 |
| 2024-05-14 | 3.97 | 3.98 | -0.01 | -0.25 | 405250.53 | 16109.87 | 1.88 |
日K线
周K线
月K线
