江西铜业(600362)股票信息
| 股票代码 | 600362 |
| 股票名称 | 江西铜业 |
| 最新价/元 | 23.29 |
| 涨跌额/元 | 0.62 |
| 涨跌幅/% | 2.74 |
| 买入/元 | 23.29 |
| 卖出/元 | 23.30 |
| 昨收/元 | 22.67 |
| 今开/元 | 22.50 |
| 最高/元 | 23.88 |
| 最低/元 | 22.50 |
| 成交量/手 | 363302.42 |
| 成交额/万 | 84444.01 |
| 股净值/元 | 12.39 |
| 市净率 | 1.09 |
| 总市值/万 | 8064696.78 |
| 流通值/万 | 4833251.21 |
| 换手率/% | 1.75 |
| 入市日期 | 2002-01-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
江西铜业(600362)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 | 22.50 | 23.29 | 0.62 | 2.74 | 363302.42 | 84444.01 | 1.75 |
| 2024-10-09 | 24.12 | 22.67 | -2.28 | -9.14 | 530628.79 | 123711.28 | 2.56 |
| 2024-10-08 | 26.79 | 24.95 | 0.54 | 2.21 | 824578.39 | 208213.48 | 3.97 |
| 2024-09-30 | 23.65 | 24.41 | 1.80 | 7.96 | 686625.51 | 164317.28 | 3.31 |
| 2024-09-27 | 22.40 | 22.61 | 0.86 | 3.95 | 240517.19 | 53750.34 | 1.16 |
| 2024-09-26 | 20.98 | 21.75 | 0.78 | 3.72 | 284151.70 | 60508.87 | 1.37 |
| 2024-09-25 | 21.25 | 20.97 | 0.28 | 1.35 | 360417.28 | 76788.50 | 1.74 |
| 2024-09-24 | 20.06 | 20.69 | 0.80 | 4.02 | 280045.87 | 57022.53 | 1.35 |
| 2024-09-23 | 19.80 | 19.89 | 0.03 | 0.15 | 178566.33 | 35569.50 | 0.86 |
| 2024-09-20 | 19.52 | 19.86 | 0.29 | 1.48 | 263420.27 | 51981.73 | 1.27 |
| 2024-09-19 | 19.00 | 19.57 | 0.63 | 3.33 | 247472.37 | 47763.59 | 1.19 |
| 2024-09-18 | 18.66 | 18.94 | 0.35 | 1.88 | 161979.77 | 30507.55 | 0.78 |
| 2024-09-13 | 18.78 | 18.59 | -0.03 | -0.16 | 161740.27 | 30291.23 | 0.78 |
| 2024-09-12 | 18.69 | 18.62 | 0.02 | 0.11 | 122687.88 | 22844.86 | 0.59 |
| 2024-09-11 | 18.48 | 18.60 | -0.03 | -0.16 | 89313.80 | 16537.85 | 0.43 |
| 2024-09-10 | 18.82 | 18.63 | -0.12 | -0.64 | 113150.94 | 21002.81 | 0.55 |
| 2024-09-09 | 18.80 | 18.75 | -0.23 | -1.21 | 133564.31 | 24998.36 | 0.64 |
| 2024-09-06 | 19.11 | 18.98 | -0.08 | -0.42 | 82670.14 | 15789.26 | 0.40 |
| 2024-09-05 | 19.21 | 19.06 | -0.15 | -0.78 | 170754.89 | 32590.56 | 0.82 |
| 2024-09-04 | 19.51 | 19.21 | -0.65 | -3.27 | 195687.34 | 37745.54 | 0.94 |
| 2024-09-03 | 19.68 | 19.86 | 0.08 | 0.40 | 111093.28 | 22078.03 | 0.54 |
| 2024-09-02 | 20.17 | 19.78 | -0.56 | -2.75 | 214295.42 | 42519.98 | 1.03 |
| 2024-08-30 | 20.25 | 20.34 | 0.12 | 0.59 | 229202.12 | 46494.41 | 1.10 |
| 2024-08-29 | 19.80 | 20.22 | 0.28 | 1.40 | 183591.41 | 36812.61 | 0.88 |
| 2024-08-28 | 20.25 | 19.94 | -0.38 | -1.87 | 154003.51 | 31054.11 | 0.74 |
| 2024-08-27 | 20.42 | 20.32 | -0.16 | -0.78 | 106470.64 | 21567.17 | 0.51 |
| 2024-08-26 | 20.40 | 20.48 | 0.34 | 1.69 | 120350.39 | 24562.58 | 0.58 |
| 2024-08-23 | 20.00 | 20.14 | 0.06 | 0.30 | 82096.21 | 16479.04 | 0.40 |
| 2024-08-22 | 20.50 | 20.08 | -0.41 | -2.00 | 102658.30 | 20703.29 | 0.49 |
| 2024-08-21 | 20.33 | 20.49 | 0.08 | 0.39 | 80082.88 | 16413.90 | 0.39 |
| 2024-08-20 | 20.76 | 20.41 | -0.34 | -1.64 | 89252.76 | 18316.59 | 0.43 |
| 2024-08-19 | 20.44 | 20.75 | 0.27 | 1.32 | 149593.87 | 31209.12 | 0.72 |
| 2024-08-16 | 20.54 | 20.48 | 0.15 | 0.74 | 113280.40 | 23191.97 | 0.55 |
| 2024-08-15 | 20.03 | 20.33 | 0.30 | 1.50 | 93489.35 | 18931.56 | 0.45 |
| 2024-08-14 | 20.27 | 20.03 | -0.28 | -1.38 | 69533.25 | 14026.02 | 0.34 |
| 2024-08-13 | 20.42 | 20.31 | 0.04 | 0.20 | 83652.20 | 16945.63 | 0.40 |
| 2024-08-12 | 20.17 | 20.27 | 0.02 | 0.10 | 68134.48 | 13768.89 | 0.33 |
| 2024-08-09 | 20.28 | 20.25 | 0.14 | 0.70 | 124353.44 | 25365.11 | 0.60 |
| 2024-08-08 | 19.91 | 20.11 | -0.07 | -0.35 | 92103.25 | 18473.43 | 0.44 |
| 2024-08-07 | 20.08 | 20.18 | -0.05 | -0.25 | 109289.34 | 22128.06 | 0.53 |
| 2024-08-06 | 20.48 | 20.23 | -0.03 | -0.15 | 186476.60 | 37601.72 | 0.90 |
| 2024-08-05 | 20.39 | 20.26 | -0.52 | -2.50 | 166562.78 | 34109.56 | 0.80 |
| 2024-08-02 | 20.90 | 20.78 | -0.58 | -2.72 | 138016.37 | 28747.84 | 0.67 |
| 2024-08-01 | 21.72 | 21.36 | -0.09 | -0.42 | 160830.42 | 34601.99 | 0.77 |
| 2024-07-31 | 20.96 | 21.45 | 0.76 | 3.67 | 178717.56 | 37837.87 | 0.86 |
| 2024-07-30 | 20.89 | 20.69 | -0.33 | -1.57 | 106096.79 | 21915.03 | 0.51 |
| 2024-07-29 | 21.05 | 21.02 | 0.03 | 0.14 | 93388.44 | 19627.58 | 0.45 |
| 2024-07-26 | 20.71 | 20.99 | 0.48 | 2.34 | 143281.95 | 30069.00 | 0.69 |
| 2024-07-25 | 20.61 | 20.51 | -0.42 | -2.01 | 156226.33 | 32073.68 | 0.75 |
| 2024-07-24 | 21.02 | 20.93 | 0.00 | 0.00 | 170019.66 | 35693.08 | 0.82 |
| 2024-07-23 | 22.36 | 21.53 | -0.85 | -3.80 | 196588.19 | 42927.12 | 0.95 |
| 2024-07-22 | 22.50 | 22.38 | -0.31 | -1.37 | 185528.12 | 41372.72 | 0.89 |
| 2024-07-19 | 22.50 | 22.69 | -0.47 | -2.03 | 201610.71 | 45507.94 | 0.97 |
| 2024-07-18 | 22.91 | 23.16 | -0.10 | -0.43 | 213517.53 | 48817.64 | 1.03 |
| 2024-07-17 | 24.06 | 23.26 | -0.90 | -3.73 | 286082.94 | 67065.88 | 1.38 |
| 2024-07-16 | 23.92 | 24.16 | 0.04 | 0.17 | 195530.71 | 46934.39 | 0.94 |
| 2024-07-15 | 23.92 | 24.12 | 0.20 | 0.84 | 206491.01 | 49858.59 | 1.00 |
| 2024-07-12 | 24.66 | 23.92 | -0.85 | -3.43 | 323345.00 | 78098.81 | 1.56 |
| 2024-07-11 | 23.86 | 24.77 | 1.07 | 4.52 | 315426.52 | 77196.49 | 1.52 |
| 2024-07-10 | 24.37 | 23.70 | -0.84 | -3.42 | 238048.49 | 57219.69 | 1.15 |
| 2024-07-09 | 24.07 | 24.54 | 0.39 | 1.62 | 224536.97 | 54550.34 | 1.08 |
| 2024-07-08 | 24.40 | 24.15 | -0.16 | -0.66 | 231899.31 | 56612.79 | 1.12 |
| 2024-07-05 | 23.60 | 24.31 | 0.78 | 3.32 | 207870.02 | 49914.35 | 1.00 |
| 2024-07-04 | 24.14 | 23.53 | -0.32 | -1.34 | 196818.65 | 47055.23 | 0.95 |
| 2024-07-03 | 23.87 | 23.85 | 0.03 | 0.13 | 115534.04 | 27537.67 | 0.56 |
| 2024-07-02 | 24.18 | 23.82 | -0.36 | -1.49 | 149509.86 | 35715.94 | 0.72 |
| 2024-07-01 | 23.69 | 24.18 | 0.50 | 2.11 | 127859.65 | 30674.41 | 0.62 |
| 2024-06-28 | 23.26 | 23.68 | 0.42 | 1.81 | 176634.59 | 41753.65 | 0.85 |
| 2024-06-27 | 23.78 | 23.26 | -0.69 | -2.88 | 147458.80 | 34538.50 | 0.71 |
| 2024-06-26 | 23.92 | 23.95 | -0.09 | -0.37 | 143896.86 | 34177.39 | 0.69 |
| 2024-06-25 | 23.78 | 24.04 | 0.31 | 1.31 | 152174.35 | 36571.60 | 0.73 |
| 2024-06-24 | 23.78 | 23.73 | -0.43 | -1.78 | 138794.81 | 33001.54 | 0.67 |
| 2024-06-21 | 24.38 | 24.16 | -0.12 | -0.49 | 141577.78 | 34399.09 | 0.68 |
| 2024-06-20 | 24.43 | 24.28 | -0.05 | -0.21 | 161964.76 | 39515.32 | 0.78 |
| 2024-06-19 | 24.27 | 24.33 | 0.13 | 0.54 | 144955.94 | 35372.79 | 0.70 |
| 2024-06-18 | 23.85 | 24.20 | 0.39 | 1.64 | 172464.36 | 41590.92 | 0.83 |
| 2024-06-17 | 24.30 | 23.81 | -0.54 | -2.22 | 182962.42 | 43947.36 | 0.88 |
| 2024-06-14 | 24.18 | 24.35 | -0.05 | -0.21 | 165611.39 | 40307.54 | 0.80 |
| 2024-06-13 | 24.65 | 24.40 | -0.34 | -1.37 | 159492.65 | 38910.19 | 0.77 |
| 2024-06-12 | 24.46 | 24.74 | 0.26 | 1.06 | 143812.33 | 35400.76 | 0.69 |
| 2024-06-11 | 24.40 | 24.48 | -0.41 | -1.65 | 214164.22 | 52212.70 | 1.03 |
| 2024-06-07 | 25.19 | 24.89 | 0.04 | 0.16 | 163899.72 | 40827.62 | 0.79 |
| 2024-06-06 | 24.93 | 24.85 | 0.21 | 0.85 | 188221.37 | 47028.67 | 0.91 |
| 2024-06-05 | 24.75 | 24.64 | -0.66 | -2.61 | 223443.41 | 55112.80 | 1.08 |
| 2024-06-04 | 25.17 | 25.30 | 0.13 | 0.52 | 177659.29 | 44913.47 | 0.86 |
| 2024-06-03 | 25.31 | 25.17 | -0.32 | -1.26 | 208508.22 | 52616.53 | 1.00 |
| 2024-05-31 | 25.48 | 25.49 | -0.04 | -0.16 | 217039.49 | 55288.77 | 1.05 |
| 2024-05-30 | 26.47 | 25.53 | -1.14 | -4.27 | 306859.41 | 79667.74 | 1.48 |
| 2024-05-29 | 26.16 | 26.67 | 0.53 | 2.03 | 244964.07 | 65033.45 | 1.18 |
| 2024-05-28 | 26.39 | 26.14 | 0.05 | 0.19 | 289953.44 | 76728.16 | 1.40 |
| 2024-05-27 | 25.68 | 26.09 | 0.42 | 1.64 | 191008.39 | 49644.62 | 0.92 |
| 2024-05-24 | 25.30 | 25.67 | 0.15 | 0.59 | 247685.62 | 63647.68 | 1.19 |
| 2024-05-23 | 25.48 | 25.52 | -1.28 | -4.78 | 350185.61 | 89555.18 | 1.69 |
| 2024-05-22 | 27.09 | 26.80 | -0.50 | -1.83 | 261954.80 | 70569.02 | 1.26 |
| 2024-05-21 | 28.35 | 27.30 | -1.02 | -3.60 | 422421.75 | 116588.45 | 2.04 |
| 2024-05-20 | 27.85 | 28.32 | 1.57 | 5.87 | 651904.80 | 182802.09 | 3.14 |
| 2024-05-17 | 26.33 | 26.75 | 0.42 | 1.60 | 265591.56 | 69943.15 | 1.28 |
| 2024-05-16 | 27.15 | 26.33 | -0.52 | -1.94 | 323675.10 | 86695.63 | 1.56 |
| 2024-05-15 | 26.98 | 26.85 | -0.44 | -1.61 | 285544.81 | 76771.10 | 1.38 |
| 2024-05-14 | 27.09 | 27.29 | 0.56 | 2.10 | 397414.90 | 107678.76 | 1.92 |
日K线
周K线
月K线
