中远海特(600428)股票信息
| 股票代码 | 600428 |
| 股票名称 | 中远海特 |
| 最新价/元 | 6.73 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 5.98 |
| 买入/元 | 6.73 |
| 卖出/元 | 6.74 |
| 昨收/元 | 6.35 |
| 今开/元 | 6.41 |
| 最高/元 | 6.91 |
| 最低/元 | 6.41 |
| 成交量/手 | 640429.11 |
| 成交额/万 | 42830.18 |
| 股净值/元 | 13.57 |
| 市净率 | 1.23 |
| 总市值/万 | 1444695.97 |
| 流通值/万 | 1444695.97 |
| 换手率/% | 2.98 |
| 入市日期 | 2002-04-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
中远海特(600428)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 | 6.41 | 6.73 | 0.38 | 5.98 | 640429.11 | 42830.18 | 2.98 |
| 2024-10-09 | 6.85 | 6.35 | -0.63 | -9.03 | 640516.48 | 41923.10 | 2.98 |
| 2024-10-08 | 7.46 | 6.98 | 0.20 | 2.95 | 906652.22 | 63676.07 | 4.22 |
| 2024-09-30 | 6.55 | 6.78 | 0.44 | 6.94 | 781519.74 | 51987.75 | 3.64 |
| 2024-09-27 | 6.29 | 6.34 | 0.12 | 1.93 | 283120.18 | 17825.73 | 1.32 |
| 2024-09-26 | 6.06 | 6.22 | 0.16 | 2.64 | 257849.22 | 15870.82 | 1.20 |
| 2024-09-25 | 6.16 | 6.06 | 0.05 | 0.83 | 316497.85 | 19339.05 | 1.47 |
| 2024-09-24 | 5.86 | 6.01 | 0.18 | 3.09 | 323489.01 | 19229.06 | 1.51 |
| 2024-09-23 | 5.71 | 5.83 | 0.10 | 1.75 | 171371.01 | 9960.96 | 0.80 |
| 2024-09-20 | 5.67 | 5.73 | 0.06 | 1.06 | 138929.00 | 7915.56 | 0.65 |
| 2024-09-19 | 5.58 | 5.67 | 0.07 | 1.25 | 159943.00 | 9025.68 | 0.75 |
| 2024-09-18 | 5.53 | 5.60 | 0.08 | 1.45 | 119149.00 | 6624.19 | 0.56 |
| 2024-09-13 | 5.46 | 5.52 | 0.02 | 0.36 | 120570.00 | 6693.53 | 0.56 |
| 2024-09-12 | 5.43 | 5.50 | 0.07 | 1.29 | 143751.00 | 7901.99 | 0.67 |
| 2024-09-11 | 5.41 | 5.43 | -0.03 | -0.55 | 115534.72 | 6252.27 | 0.54 |
| 2024-09-10 | 5.60 | 5.46 | -0.08 | -1.44 | 169363.00 | 9237.03 | 0.79 |
| 2024-09-09 | 5.65 | 5.54 | -0.13 | -2.29 | 169862.00 | 9467.74 | 0.79 |
| 2024-09-06 | 5.65 | 5.67 | 0.07 | 1.25 | 211738.81 | 12105.77 | 0.99 |
| 2024-09-05 | 5.71 | 5.60 | -0.16 | -2.78 | 254323.99 | 14369.97 | 1.18 |
| 2024-09-04 | 5.76 | 5.76 | -0.01 | -0.17 | 210457.00 | 12134.24 | 0.98 |
| 2024-09-03 | 5.77 | 5.77 | 0.04 | 0.70 | 262111.69 | 15127.97 | 1.22 |
| 2024-09-02 | 5.65 | 5.73 | 0.26 | 4.75 | 618136.00 | 35854.12 | 2.88 |
| 2024-08-30 | 5.45 | 5.47 | 0.03 | 0.55 | 156290.70 | 8586.94 | 0.73 |
| 2024-08-29 | 5.40 | 5.44 | 0.00 | 0.00 | 115555.00 | 6240.61 | 0.54 |
| 2024-08-28 | 5.44 | 5.44 | -0.01 | -0.18 | 85092.91 | 4622.10 | 0.40 |
| 2024-08-27 | 5.40 | 5.45 | 0.02 | 0.37 | 88142.40 | 4787.22 | 0.41 |
| 2024-08-26 | 5.32 | 5.43 | 0.08 | 1.50 | 95259.00 | 5142.22 | 0.44 |
| 2024-08-23 | 5.40 | 5.35 | -0.01 | -0.19 | 88982.00 | 4775.17 | 0.41 |
| 2024-08-22 | 5.38 | 5.36 | -0.04 | -0.74 | 89400.00 | 4796.61 | 0.42 |
| 2024-08-21 | 5.43 | 5.40 | -0.03 | -0.55 | 92837.00 | 5020.60 | 0.43 |
| 2024-08-20 | 5.58 | 5.43 | -0.15 | -2.69 | 140182.00 | 7658.77 | 0.65 |
| 2024-08-19 | 5.44 | 5.58 | 0.14 | 2.57 | 160644.00 | 8906.33 | 0.75 |
| 2024-08-16 | 5.45 | 5.44 | -0.01 | -0.18 | 96896.00 | 5294.29 | 0.45 |
| 2024-08-15 | 5.39 | 5.45 | 0.07 | 1.30 | 129591.30 | 7044.63 | 0.60 |
| 2024-08-14 | 5.49 | 5.38 | -0.13 | -2.36 | 125807.65 | 6802.74 | 0.59 |
| 2024-08-13 | 5.50 | 5.51 | 0.03 | 0.55 | 108243.50 | 5946.45 | 0.50 |
| 2024-08-12 | 5.52 | 5.48 | -0.06 | -1.08 | 122501.00 | 6733.24 | 0.57 |
| 2024-08-09 | 5.61 | 5.54 | -0.02 | -0.36 | 101974.00 | 5694.48 | 0.48 |
| 2024-08-08 | 5.62 | 5.56 | -0.06 | -1.07 | 121246.39 | 6740.78 | 0.56 |
| 2024-08-07 | 5.63 | 5.62 | -0.02 | -0.36 | 105288.64 | 5910.83 | 0.49 |
| 2024-08-06 | 5.67 | 5.64 | 0.05 | 0.89 | 136567.00 | 7715.11 | 0.64 |
| 2024-08-05 | 5.72 | 5.59 | -0.17 | -2.95 | 182851.01 | 10383.21 | 0.85 |
| 2024-08-02 | 5.78 | 5.76 | -0.06 | -1.03 | 127157.20 | 7359.73 | 0.59 |
| 2024-08-01 | 5.84 | 5.82 | -0.02 | -0.34 | 155668.00 | 9093.42 | 0.73 |
| 2024-07-31 | 5.67 | 5.84 | 0.17 | 3.00 | 201555.70 | 11634.57 | 0.94 |
| 2024-07-30 | 5.66 | 5.67 | -0.04 | -0.70 | 99497.00 | 5616.31 | 0.46 |
| 2024-07-29 | 5.65 | 5.71 | 0.10 | 1.78 | 149744.21 | 8498.60 | 0.70 |
| 2024-07-26 | 5.54 | 5.61 | 0.05 | 0.90 | 108004.00 | 6061.63 | 0.50 |
| 2024-07-25 | 5.58 | 5.56 | -0.08 | -1.42 | 149849.27 | 8329.54 | 0.70 |
| 2024-07-24 | 5.62 | 5.64 | 0.02 | 0.36 | 173861.84 | 9742.85 | 0.81 |
| 2024-07-23 | 5.70 | 5.62 | -0.04 | -0.71 | 184961.39 | 10557.02 | 0.86 |
| 2024-07-22 | 5.75 | 5.66 | -0.05 | -0.88 | 173881.40 | 9841.59 | 0.81 |
| 2024-07-19 | 5.99 | 5.96 | -0.05 | -0.83 | 173925.01 | 10336.86 | 0.81 |
| 2024-07-18 | 5.95 | 6.01 | 0.05 | 0.84 | 167649.95 | 9989.38 | 0.78 |
| 2024-07-17 | 6.03 | 5.96 | -0.04 | -0.67 | 152033.50 | 9069.11 | 0.71 |
| 2024-07-16 | 5.98 | 6.00 | 0.06 | 1.01 | 144043.03 | 8627.74 | 0.67 |
| 2024-07-15 | 5.94 | 5.94 | -0.03 | -0.50 | 127830.09 | 7618.98 | 0.60 |
| 2024-07-12 | 6.05 | 5.97 | -0.07 | -1.16 | 182420.00 | 10902.46 | 0.85 |
| 2024-07-11 | 6.01 | 6.04 | 0.07 | 1.17 | 204552.00 | 12320.93 | 0.95 |
| 2024-07-10 | 6.09 | 5.97 | -0.12 | -1.97 | 198404.00 | 11935.77 | 0.92 |
| 2024-07-09 | 6.00 | 6.09 | 0.12 | 2.01 | 243616.04 | 14647.86 | 1.13 |
| 2024-07-08 | 6.08 | 5.97 | -0.19 | -3.08 | 234742.00 | 14054.53 | 1.09 |
| 2024-07-05 | 6.18 | 6.16 | -0.02 | -0.32 | 171994.02 | 10493.50 | 0.80 |
| 2024-07-04 | 6.19 | 6.18 | -0.01 | -0.16 | 157858.17 | 9769.82 | 0.74 |
| 2024-07-03 | 6.28 | 6.19 | -0.09 | -1.43 | 178765.17 | 11105.21 | 0.83 |
| 2024-07-02 | 6.25 | 6.28 | 0.05 | 0.80 | 286227.20 | 17998.43 | 1.33 |
| 2024-07-01 | 6.15 | 6.23 | 0.11 | 1.80 | 247327.00 | 15380.96 | 1.15 |
| 2024-06-28 | 5.88 | 6.12 | 0.22 | 3.73 | 384300.12 | 23364.71 | 1.79 |
| 2024-06-27 | 6.08 | 5.90 | -0.21 | -3.44 | 281779.00 | 16754.66 | 1.31 |
| 2024-06-26 | 6.07 | 6.11 | 0.03 | 0.49 | 300935.31 | 18076.21 | 1.40 |
| 2024-06-25 | 6.07 | 6.08 | -0.03 | -0.49 | 238453.31 | 14578.50 | 1.11 |
| 2024-06-24 | 6.20 | 6.11 | -0.10 | -1.61 | 258562.56 | 15949.40 | 1.20 |
| 2024-06-21 | 6.29 | 6.21 | -0.07 | -1.12 | 247668.79 | 15398.11 | 1.15 |
| 2024-06-20 | 6.29 | 6.28 | -0.02 | -0.32 | 311617.00 | 19717.24 | 1.45 |
| 2024-06-19 | 6.42 | 6.30 | -0.14 | -2.17 | 315591.21 | 20011.59 | 1.47 |
| 2024-06-18 | 6.20 | 6.44 | 0.24 | 3.87 | 510245.00 | 32566.57 | 2.38 |
| 2024-06-17 | 6.18 | 6.20 | 0.01 | 0.16 | 266011.00 | 16384.40 | 1.24 |
| 2024-06-14 | 6.19 | 6.19 | 0.02 | 0.32 | 345583.82 | 21444.64 | 1.61 |
| 2024-06-13 | 6.38 | 6.17 | -0.24 | -3.74 | 596510.27 | 37130.82 | 2.78 |
| 2024-06-12 | 6.38 | 6.41 | -0.06 | -0.93 | 532315.19 | 33876.32 | 2.48 |
| 2024-06-11 | 6.95 | 6.47 | -0.50 | -7.17 | 1108296.59 | 72560.46 | 5.16 |
| 2024-06-07 | 6.90 | 6.97 | 0.00 | 0.00 | 719086.31 | 50222.33 | 3.35 |
| 2024-06-06 | 6.62 | 6.97 | 0.39 | 5.93 | 1221844.88 | 85171.74 | 5.69 |
| 2024-06-05 | 6.73 | 6.58 | -0.14 | -2.08 | 424569.76 | 28262.96 | 1.98 |
| 2024-06-04 | 6.42 | 6.72 | 0.25 | 3.86 | 598143.98 | 39421.53 | 2.79 |
| 2024-06-03 | 6.45 | 6.47 | 0.08 | 1.25 | 355660.50 | 23044.44 | 1.66 |
| 2024-05-31 | 6.38 | 6.39 | 0.01 | 0.16 | 198818.51 | 12686.79 | 0.93 |
| 2024-05-30 | 6.54 | 6.38 | -0.17 | -2.60 | 313712.32 | 20156.77 | 1.46 |
| 2024-05-29 | 6.48 | 6.55 | 0.02 | 0.31 | 286419.78 | 18606.50 | 1.33 |
| 2024-05-28 | 6.47 | 6.53 | -0.01 | -0.15 | 381962.20 | 24950.26 | 1.78 |
| 2024-05-27 | 6.37 | 6.54 | 0.21 | 3.32 | 432880.88 | 28152.16 | 2.02 |
| 2024-05-24 | 6.30 | 6.33 | 0.04 | 0.64 | 214809.00 | 13631.72 | 1.00 |
| 2024-05-23 | 6.45 | 6.29 | -0.19 | -2.93 | 397825.30 | 25242.90 | 1.85 |
| 2024-05-22 | 6.56 | 6.48 | -0.09 | -1.37 | 232476.41 | 15118.42 | 1.08 |
| 2024-05-21 | 6.60 | 6.57 | -0.03 | -0.46 | 227650.37 | 14964.63 | 1.06 |
| 2024-05-20 | 6.44 | 6.60 | 0.13 | 2.01 | 379898.15 | 24962.06 | 1.77 |
| 2024-05-17 | 6.39 | 6.47 | 0.05 | 0.78 | 345269.70 | 22228.31 | 1.61 |
| 2024-05-16 | 6.63 | 6.42 | -0.16 | -2.43 | 567951.38 | 36910.16 | 2.65 |
| 2024-05-15 | 6.71 | 6.58 | -0.14 | -2.08 | 404758.69 | 26819.40 | 1.89 |
| 2024-05-14 | 6.77 | 6.72 | -0.06 | -0.89 | 511329.71 | 34363.18 | 2.38 |
日K线
周K线
月K线
