鄂尔多斯(600295)股票信息
| 股票代码 | 600295 |
| 股票名称 | 鄂尔多斯 |
| 最新价/元 | 9.48 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 1.28 |
| 买入/元 | 9.48 |
| 卖出/元 | 9.50 |
| 昨收/元 | 9.36 |
| 今开/元 | 9.15 |
| 最高/元 | 9.84 |
| 最低/元 | 9.15 |
| 成交量/手 | 218523.74 |
| 成交额/万 | 20870.32 |
| 股净值/元 | 9.12 |
| 市净率 | 1.32 |
| 总市值/万 | 2653239.89 |
| 流通值/万 | 1872846.29 |
| 换手率/% | 1.11 |
| 入市日期 | 2001-04-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
鄂尔多斯(600295)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 | 9.15 | 9.48 | 0.12 | 1.28 | 218523.74 | 20870.32 | 1.11 |
| 2024-10-09 | 10.10 | 9.36 | -1.04 | -10.00 | 296036.55 | 28577.00 | 1.50 |
| 2024-10-08 | 11.29 | 10.40 | 0.13 | 1.27 | 332657.75 | 35242.05 | 1.68 |
| 2024-09-30 | 9.94 | 10.27 | 0.59 | 6.10 | 319911.80 | 32412.78 | 1.62 |
| 2024-09-27 | 9.48 | 9.68 | 0.20 | 2.11 | 107542.30 | 10292.62 | 0.54 |
| 2024-09-26 | 9.05 | 9.48 | 0.43 | 4.75 | 140490.24 | 13005.32 | 0.71 |
| 2024-09-25 | 8.95 | 9.05 | 0.14 | 1.57 | 142258.64 | 12957.14 | 0.72 |
| 2024-09-24 | 8.32 | 8.91 | 0.52 | 6.20 | 135362.15 | 11811.81 | 0.69 |
| 2024-09-23 | 8.35 | 8.39 | 0.01 | 0.12 | 49225.42 | 4142.51 | 0.25 |
| 2024-09-20 | 8.46 | 8.38 | -0.10 | -1.18 | 69350.06 | 5780.74 | 0.35 |
| 2024-09-19 | 8.24 | 8.48 | 0.25 | 3.04 | 91791.95 | 7730.81 | 0.46 |
| 2024-09-18 | 8.15 | 8.23 | 0.01 | 0.12 | 86167.12 | 7012.71 | 0.44 |
| 2024-09-13 | 8.20 | 8.22 | 0.03 | 0.37 | 161195.52 | 13308.43 | 0.82 |
| 2024-09-12 | 8.53 | 8.19 | -0.28 | -3.31 | 185084.19 | 15095.42 | 0.94 |
| 2024-09-11 | 8.64 | 8.47 | -0.12 | -1.40 | 79588.17 | 6796.29 | 0.40 |
| 2024-09-10 | 8.71 | 8.59 | -0.10 | -1.15 | 65908.60 | 5656.80 | 0.33 |
| 2024-09-09 | 8.79 | 8.69 | -0.18 | -2.03 | 68701.18 | 6005.55 | 0.35 |
| 2024-09-06 | 9.02 | 8.87 | -0.14 | -1.55 | 63621.24 | 5696.72 | 0.32 |
| 2024-09-05 | 8.93 | 9.01 | 0.04 | 0.45 | 72519.04 | 6570.10 | 0.37 |
| 2024-09-04 | 8.96 | 8.97 | -0.01 | -0.11 | 95767.51 | 8584.03 | 0.48 |
| 2024-09-03 | 8.72 | 8.98 | 0.21 | 2.40 | 107762.09 | 9636.49 | 0.55 |
| 2024-09-02 | 8.63 | 8.77 | 0.14 | 1.62 | 139670.14 | 12243.21 | 0.71 |
| 2024-08-30 | 8.29 | 8.63 | 0.39 | 4.73 | 199600.94 | 17056.64 | 1.01 |
| 2024-08-29 | 8.05 | 8.24 | 0.14 | 1.73 | 82406.20 | 6733.45 | 0.42 |
| 2024-08-28 | 8.07 | 8.10 | -0.02 | -0.25 | 47563.40 | 3849.67 | 0.24 |
| 2024-08-27 | 8.15 | 8.12 | 0.01 | 0.12 | 32479.68 | 2627.37 | 0.16 |
| 2024-08-26 | 8.12 | 8.11 | 0.03 | 0.37 | 36112.95 | 2924.84 | 0.18 |
| 2024-08-23 | 8.05 | 8.08 | -0.02 | -0.25 | 38074.44 | 3084.23 | 0.19 |
| 2024-08-22 | 8.11 | 8.10 | -0.05 | -0.61 | 40318.70 | 3271.16 | 0.20 |
| 2024-08-21 | 8.11 | 8.15 | 0.01 | 0.12 | 38679.48 | 3139.38 | 0.20 |
| 2024-08-20 | 8.30 | 8.14 | -0.10 | -1.21 | 58101.24 | 4731.22 | 0.29 |
| 2024-08-19 | 8.14 | 8.24 | 0.10 | 1.23 | 46122.48 | 3803.94 | 0.23 |
| 2024-08-16 | 8.32 | 8.14 | -0.17 | -2.05 | 54916.00 | 4500.79 | 0.28 |
| 2024-08-15 | 8.23 | 8.31 | 0.08 | 0.97 | 60828.66 | 5046.46 | 0.31 |
| 2024-08-14 | 8.37 | 8.23 | -0.18 | -2.14 | 58633.72 | 4871.25 | 0.30 |
| 2024-08-13 | 8.35 | 8.41 | 0.03 | 0.36 | 44378.55 | 3727.67 | 0.22 |
| 2024-08-12 | 8.42 | 8.38 | -0.01 | -0.12 | 43023.08 | 3606.86 | 0.22 |
| 2024-08-09 | 8.41 | 8.39 | -0.03 | -0.36 | 44883.32 | 3785.80 | 0.23 |
| 2024-08-08 | 8.33 | 8.42 | 0.06 | 0.72 | 54170.20 | 4539.48 | 0.27 |
| 2024-08-07 | 8.31 | 8.36 | 0.00 | 0.00 | 55235.36 | 4607.78 | 0.28 |
| 2024-08-06 | 8.30 | 8.36 | 0.14 | 1.70 | 58250.15 | 4839.78 | 0.29 |
| 2024-08-05 | 8.33 | 8.22 | -0.10 | -1.20 | 77118.01 | 6427.62 | 0.39 |
| 2024-08-02 | 8.29 | 8.32 | 0.01 | 0.12 | 54771.95 | 4556.34 | 0.28 |
| 2024-08-01 | 8.48 | 8.31 | -0.17 | -2.01 | 99424.63 | 8314.11 | 0.50 |
| 2024-07-31 | 8.23 | 8.48 | 0.27 | 3.29 | 103327.21 | 8661.20 | 0.52 |
| 2024-07-30 | 8.29 | 8.21 | -0.10 | -1.20 | 61855.78 | 5080.41 | 0.31 |
| 2024-07-29 | 8.54 | 8.31 | -0.21 | -2.47 | 65864.24 | 5498.22 | 0.33 |
| 2024-07-26 | 8.50 | 8.52 | 0.03 | 0.35 | 61206.28 | 5247.26 | 0.31 |
| 2024-07-25 | 8.40 | 8.49 | 0.00 | 0.00 | 60544.85 | 5134.48 | 0.31 |
| 2024-07-24 | 8.56 | 8.49 | -0.08 | -0.93 | 62998.83 | 5329.87 | 0.32 |
| 2024-07-23 | 8.87 | 8.57 | -0.27 | -3.05 | 75665.84 | 6552.20 | 0.38 |
| 2024-07-22 | 8.99 | 8.84 | -0.11 | -1.23 | 79047.65 | 6987.19 | 0.40 |
| 2024-07-19 | 9.05 | 8.95 | -0.17 | -1.86 | 62886.92 | 5646.10 | 0.32 |
| 2024-07-18 | 9.11 | 9.12 | 0.00 | 0.00 | 52773.00 | 4801.51 | 0.27 |
| 2024-07-17 | 9.35 | 9.12 | -0.23 | -2.46 | 79395.99 | 7287.36 | 0.40 |
| 2024-07-16 | 9.46 | 9.35 | -0.10 | -1.06 | 48643.40 | 4556.38 | 0.25 |
| 2024-07-15 | 9.36 | 9.45 | 0.04 | 0.43 | 50729.34 | 4787.35 | 0.26 |
| 2024-07-12 | 9.69 | 9.41 | -0.28 | -2.89 | 97760.23 | 9263.61 | 0.49 |
| 2024-07-11 | 9.63 | 9.69 | 0.11 | 1.15 | 58516.60 | 5668.00 | 0.30 |
| 2024-07-10 | 9.90 | 9.58 | -0.32 | -3.23 | 68052.19 | 6596.37 | 0.34 |
| 2024-07-09 | 9.74 | 9.90 | 0.14 | 1.43 | 62748.40 | 6153.17 | 0.32 |
| 2024-07-08 | 9.97 | 9.76 | -0.21 | -2.11 | 61839.68 | 6080.97 | 0.31 |
| 2024-07-05 | 9.95 | 9.97 | 0.10 | 1.01 | 47879.65 | 4750.91 | 0.24 |
| 2024-07-04 | 9.96 | 9.87 | -0.09 | -0.90 | 39915.08 | 3964.30 | 0.20 |
| 2024-07-03 | 10.11 | 9.96 | -0.13 | -1.29 | 45094.28 | 4524.45 | 0.23 |
| 2024-07-02 | 10.07 | 10.09 | 0.02 | 0.20 | 65661.29 | 6610.52 | 0.33 |
| 2024-07-01 | 9.99 | 10.07 | 0.15 | 1.51 | 60349.88 | 6030.77 | 0.31 |
| 2024-06-28 | 9.75 | 9.92 | 0.12 | 1.22 | 77243.92 | 7691.33 | 0.39 |
| 2024-06-27 | 9.93 | 9.80 | -0.22 | -2.20 | 68770.64 | 6759.45 | 0.35 |
| 2024-06-26 | 10.09 | 10.02 | -0.15 | -1.48 | 129568.24 | 12875.17 | 0.66 |
| 2024-06-25 | 10.67 | 10.97 | 0.20 | 1.86 | 119998.24 | 13082.00 | 0.61 |
| 2024-06-24 | 11.03 | 10.77 | -0.21 | -1.91 | 91173.49 | 9865.92 | 0.46 |
| 2024-06-21 | 11.10 | 10.98 | -0.12 | -1.08 | 87672.51 | 9748.65 | 0.44 |
| 2024-06-20 | 11.16 | 11.10 | 0.06 | 0.54 | 91453.07 | 10201.88 | 0.46 |
| 2024-06-19 | 11.02 | 11.04 | 0.01 | 0.09 | 66671.46 | 7386.68 | 0.34 |
| 2024-06-18 | 10.85 | 11.03 | 0.12 | 1.10 | 75715.72 | 8356.92 | 0.38 |
| 2024-06-17 | 10.87 | 10.91 | -0.08 | -0.73 | 80842.01 | 8834.70 | 0.41 |
| 2024-06-14 | 10.86 | 10.99 | 0.13 | 1.20 | 95960.32 | 10488.72 | 0.49 |
| 2024-06-13 | 11.10 | 10.86 | -0.36 | -3.21 | 106244.29 | 11613.08 | 0.54 |
| 2024-06-12 | 10.99 | 11.22 | 0.21 | 1.91 | 81480.66 | 9071.20 | 0.41 |
| 2024-06-11 | 11.16 | 11.01 | -0.23 | -2.05 | 95764.19 | 10515.69 | 0.48 |
| 2024-06-07 | 10.94 | 11.24 | 0.38 | 3.50 | 142763.93 | 15894.74 | 0.72 |
| 2024-06-06 | 11.00 | 10.86 | -0.08 | -0.73 | 125480.24 | 13747.15 | 0.64 |
| 2024-06-05 | 11.38 | 10.94 | -0.46 | -4.04 | 199781.93 | 22266.18 | 1.01 |
| 2024-06-04 | 11.34 | 11.40 | 0.06 | 0.53 | 163126.04 | 18539.54 | 0.83 |
| 2024-06-03 | 11.63 | 11.34 | -0.69 | -5.74 | 428878.18 | 49100.48 | 2.17 |
| 2024-05-31 | 13.37 | 12.03 | -1.10 | -8.38 | 635406.03 | 79072.16 | 3.22 |
| 2024-05-30 | 12.29 | 13.13 | 1.19 | 9.97 | 376447.10 | 48562.35 | 1.91 |
| 2024-05-29 | 11.70 | 11.94 | 0.15 | 1.27 | 68624.43 | 8186.38 | 0.35 |
| 2024-05-28 | 11.82 | 11.79 | -0.03 | -0.25 | 62342.45 | 7375.44 | 0.32 |
| 2024-05-27 | 11.60 | 11.82 | 0.22 | 1.90 | 73382.72 | 8611.68 | 0.37 |
| 2024-05-24 | 11.40 | 11.60 | 0.12 | 1.05 | 69496.12 | 8068.23 | 0.35 |
| 2024-05-23 | 11.75 | 11.48 | -0.35 | -2.96 | 98206.29 | 11354.62 | 0.50 |
| 2024-05-22 | 11.86 | 11.83 | -0.08 | -0.67 | 81437.32 | 9692.91 | 0.41 |
| 2024-05-21 | 12.21 | 11.91 | -0.27 | -2.22 | 91673.41 | 10985.84 | 0.46 |
| 2024-05-20 | 12.07 | 12.18 | 0.17 | 1.42 | 126986.53 | 15465.19 | 0.64 |
| 2024-05-17 | 11.91 | 12.01 | 0.13 | 1.09 | 91868.30 | 10958.86 | 0.47 |
| 2024-05-16 | 12.11 | 11.88 | -0.21 | -1.74 | 89187.52 | 10665.77 | 0.45 |
| 2024-05-15 | 12.01 | 12.09 | -0.01 | -0.08 | 80073.00 | 9713.52 | 0.41 |
| 2024-05-14 | 12.18 | 12.10 | -0.13 | -1.06 | 87347.10 | 10639.41 | 0.44 |
日K线
周K线
月K线
