中国动力(600482)股票信息
| 股票代码 | 600482 |
| 股票名称 | 中国动力 |
| 最新价/元 | 24.15 |
| 涨跌额/元 | 0.97 |
| 涨跌幅/% | 4.19 |
| 买入/元 | 24.15 |
| 卖出/元 | 24.16 |
| 昨收/元 | 23.18 |
| 今开/元 | 23.30 |
| 最高/元 | 25.30 |
| 最低/元 | 23.30 |
| 成交量/手 | 461277.91 |
| 成交额/万 | 112478.03 |
| 股净值/元 | 67.08 |
| 市净率 | 1.45 |
| 总市值/万 | 5359218.15 |
| 流通值/万 | 5359218.15 |
| 换手率/% | 2.08 |
| 入市日期 | 2004-07-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
中国动力(600482)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 | 23.30 | 24.15 | 0.97 | 4.19 | 461277.91 | 112478.03 | 2.08 |
| 2024-10-09 | 24.38 | 23.18 | -1.90 | -7.58 | 467785.41 | 111496.72 | 2.11 |
| 2024-10-08 | 26.51 | 25.08 | 0.97 | 4.02 | 533303.16 | 133468.23 | 2.43 |
| 2024-09-30 | 23.25 | 24.11 | 1.84 | 8.26 | 410790.00 | 97202.69 | 1.87 |
| 2024-09-27 | 21.66 | 22.27 | 0.72 | 3.34 | 194657.14 | 42924.81 | 0.89 |
| 2024-09-26 | 21.45 | 21.55 | 0.09 | 0.42 | 197684.02 | 41868.73 | 0.90 |
| 2024-09-25 | 21.24 | 21.46 | 0.27 | 1.27 | 203321.35 | 43975.49 | 0.92 |
| 2024-09-24 | 20.90 | 21.19 | 0.34 | 1.63 | 174167.02 | 36466.26 | 0.79 |
| 2024-09-23 | 21.00 | 20.85 | -0.15 | -0.71 | 108608.26 | 22906.96 | 0.49 |
| 2024-09-20 | 21.90 | 21.00 | -1.09 | -4.93 | 264535.46 | 55618.53 | 1.20 |
| 2024-09-19 | 23.00 | 22.09 | -1.26 | -5.40 | 254298.78 | 56152.33 | 1.16 |
| 2024-09-18 | 22.77 | 23.35 | 0.57 | 2.50 | 143903.66 | 33210.80 | 0.65 |
| 2024-09-13 | 23.20 | 22.78 | -0.34 | -1.47 | 116298.86 | 26697.03 | 0.53 |
| 2024-09-12 | 22.69 | 23.12 | 0.40 | 1.76 | 183699.60 | 42325.54 | 0.84 |
| 2024-09-11 | 22.39 | 22.72 | 0.26 | 1.16 | 148306.27 | 33388.15 | 0.67 |
| 2024-09-10 | 21.73 | 22.46 | 0.78 | 3.60 | 202815.70 | 45390.07 | 0.92 |
| 2024-09-09 | 21.42 | 21.68 | 0.07 | 0.32 | 106959.94 | 23150.35 | 0.49 |
| 2024-09-06 | 21.54 | 21.61 | 0.17 | 0.79 | 83663.62 | 18062.07 | 0.38 |
| 2024-09-05 | 21.50 | 21.44 | 0.03 | 0.14 | 108919.06 | 23364.51 | 0.50 |
| 2024-09-04 | 21.06 | 21.41 | -0.24 | -1.11 | 165531.96 | 35180.48 | 0.75 |
| 2024-09-03 | 22.25 | 21.65 | 0.93 | 4.49 | 347305.13 | 76355.36 | 1.58 |
| 2024-09-02 | 21.65 | 20.72 | -1.13 | -5.17 | 291512.27 | 60783.21 | 1.33 |
| 2024-08-30 | 22.36 | 21.85 | -0.50 | -2.24 | 252333.90 | 55297.61 | 1.15 |
| 2024-08-29 | 22.09 | 22.35 | 0.24 | 1.09 | 103245.72 | 23122.75 | 0.47 |
| 2024-08-28 | 21.86 | 22.11 | 0.14 | 0.64 | 75518.41 | 16755.68 | 0.34 |
| 2024-08-27 | 22.35 | 21.97 | -0.47 | -2.09 | 87683.82 | 19382.32 | 0.40 |
| 2024-08-26 | 22.60 | 22.44 | -0.17 | -0.75 | 103173.60 | 23057.72 | 0.47 |
| 2024-08-23 | 22.25 | 22.61 | 0.13 | 0.58 | 109821.07 | 24755.04 | 0.50 |
| 2024-08-22 | 22.24 | 22.48 | 0.24 | 1.08 | 95518.63 | 21478.60 | 0.43 |
| 2024-08-21 | 21.92 | 22.24 | 0.26 | 1.18 | 108401.00 | 23973.88 | 0.49 |
| 2024-08-20 | 22.36 | 21.98 | -0.48 | -2.14 | 171825.60 | 37588.00 | 0.78 |
| 2024-08-19 | 22.66 | 22.46 | -0.34 | -1.49 | 166439.88 | 37465.05 | 0.76 |
| 2024-08-16 | 22.34 | 22.80 | 0.32 | 1.42 | 131283.34 | 29845.12 | 0.60 |
| 2024-08-15 | 22.36 | 22.48 | -0.07 | -0.31 | 126987.73 | 28744.86 | 0.58 |
| 2024-08-14 | 22.56 | 22.55 | -0.04 | -0.18 | 87348.25 | 19658.58 | 0.40 |
| 2024-08-13 | 22.30 | 22.59 | 0.50 | 2.26 | 205425.69 | 46769.87 | 0.93 |
| 2024-08-12 | 22.20 | 22.09 | -0.25 | -1.12 | 81684.67 | 18166.10 | 0.37 |
| 2024-08-09 | 22.70 | 22.34 | -0.25 | -1.11 | 107844.72 | 24148.52 | 0.49 |
| 2024-08-08 | 22.70 | 22.59 | -0.33 | -1.44 | 122395.59 | 27591.08 | 0.56 |
| 2024-08-07 | 22.75 | 23.03 | 0.17 | 0.74 | 156708.51 | 36388.10 | 0.71 |
| 2024-08-06 | 22.57 | 22.86 | 0.29 | 1.29 | 145275.79 | 32935.15 | 0.66 |
| 2024-08-05 | 23.19 | 22.57 | -1.06 | -4.49 | 195775.95 | 44999.44 | 0.89 |
| 2024-08-02 | 23.10 | 23.63 | 0.54 | 2.34 | 219922.32 | 52101.72 | 1.00 |
| 2024-08-01 | 23.35 | 23.09 | -0.17 | -0.73 | 173498.50 | 40631.90 | 0.79 |
| 2024-07-31 | 23.33 | 23.26 | -0.47 | -1.98 | 288508.54 | 66843.05 | 1.31 |
| 2024-07-30 | 23.80 | 23.73 | -0.14 | -0.59 | 168566.00 | 39824.31 | 0.77 |
| 2024-07-29 | 23.68 | 23.87 | 0.22 | 0.93 | 297144.38 | 71851.21 | 1.36 |
| 2024-07-26 | 23.48 | 23.65 | 0.40 | 1.72 | 200832.79 | 47299.07 | 0.92 |
| 2024-07-25 | 23.79 | 23.25 | -0.59 | -2.48 | 253837.78 | 58808.32 | 1.16 |
| 2024-07-24 | 22.77 | 23.84 | 0.84 | 3.65 | 288894.99 | 68281.56 | 1.32 |
| 2024-07-23 | 23.72 | 23.00 | -0.72 | -3.04 | 185478.76 | 43281.69 | 0.85 |
| 2024-07-22 | 23.28 | 23.72 | 0.37 | 1.59 | 310769.19 | 73969.73 | 1.42 |
| 2024-07-19 | 23.22 | 23.35 | -0.01 | -0.04 | 205217.31 | 47920.24 | 0.94 |
| 2024-07-18 | 22.21 | 23.36 | 1.14 | 5.13 | 326380.67 | 74747.96 | 1.49 |
| 2024-07-17 | 22.46 | 22.22 | -0.26 | -1.16 | 168135.75 | 37888.63 | 0.77 |
| 2024-07-16 | 22.04 | 22.48 | 0.45 | 2.04 | 204486.73 | 45449.16 | 0.93 |
| 2024-07-15 | 22.29 | 22.03 | -0.27 | -1.21 | 254836.37 | 56855.12 | 1.16 |
| 2024-07-12 | 22.35 | 22.30 | 0.21 | 0.95 | 365689.41 | 81511.72 | 1.67 |
| 2024-07-11 | 21.91 | 22.09 | 0.39 | 1.80 | 388509.13 | 85473.74 | 1.77 |
| 2024-07-10 | 21.03 | 21.70 | 0.55 | 2.60 | 547469.03 | 118706.60 | 2.50 |
| 2024-07-09 | 20.27 | 21.15 | 0.88 | 4.34 | 419258.00 | 87124.75 | 1.91 |
| 2024-07-08 | 19.85 | 20.27 | 0.41 | 2.06 | 248069.76 | 50288.46 | 1.13 |
| 2024-07-05 | 19.73 | 19.86 | 0.18 | 0.92 | 162860.00 | 32364.45 | 0.74 |
| 2024-07-04 | 19.12 | 19.68 | 0.48 | 2.50 | 154249.55 | 30240.53 | 0.70 |
| 2024-07-03 | 19.70 | 19.20 | -0.50 | -2.54 | 111304.00 | 21557.98 | 0.51 |
| 2024-07-02 | 19.80 | 19.70 | -0.11 | -0.56 | 113610.00 | 22392.38 | 0.52 |
| 2024-07-01 | 19.32 | 19.81 | 0.33 | 1.69 | 195378.85 | 38339.70 | 0.89 |
| 2024-06-28 | 18.71 | 19.48 | 0.74 | 3.95 | 260268.49 | 50566.14 | 1.19 |
| 2024-06-27 | 18.61 | 18.74 | 0.00 | 0.00 | 91909.50 | 17249.41 | 0.42 |
| 2024-06-26 | 18.31 | 18.74 | 0.46 | 2.52 | 123369.45 | 22726.47 | 0.56 |
| 2024-06-25 | 18.57 | 18.28 | -0.31 | -1.67 | 168870.10 | 30989.22 | 0.77 |
| 2024-06-24 | 18.75 | 18.59 | -0.24 | -1.28 | 135320.79 | 25456.68 | 0.62 |
| 2024-06-21 | 18.53 | 18.83 | 0.15 | 0.80 | 109610.68 | 20535.17 | 0.50 |
| 2024-06-20 | 18.85 | 18.68 | -0.09 | -0.48 | 139238.59 | 26232.97 | 0.64 |
| 2024-06-19 | 18.69 | 18.77 | 0.06 | 0.32 | 173099.76 | 32385.13 | 0.79 |
| 2024-06-18 | 18.28 | 18.71 | 0.45 | 2.46 | 213302.02 | 39532.29 | 0.97 |
| 2024-06-17 | 18.43 | 18.26 | -0.07 | -0.38 | 189275.95 | 34683.43 | 0.86 |
| 2024-06-14 | 18.98 | 18.33 | -0.69 | -3.63 | 365664.54 | 67510.26 | 1.67 |
| 2024-06-13 | 19.36 | 19.02 | -0.36 | -1.86 | 198197.51 | 38089.21 | 0.91 |
| 2024-06-12 | 18.98 | 19.38 | 0.28 | 1.47 | 170867.36 | 32978.66 | 0.78 |
| 2024-06-11 | 19.93 | 19.10 | -0.82 | -4.12 | 324043.96 | 62113.75 | 1.48 |
| 2024-06-07 | 19.72 | 19.92 | 0.21 | 1.07 | 144775.97 | 28759.04 | 0.66 |
| 2024-06-06 | 20.06 | 19.71 | -0.35 | -1.75 | 201738.01 | 40020.72 | 0.92 |
| 2024-06-05 | 20.00 | 20.06 | -0.50 | -2.43 | 188079.72 | 38073.91 | 0.86 |
| 2024-06-04 | 20.25 | 20.56 | 0.27 | 1.33 | 169311.01 | 34567.99 | 0.77 |
| 2024-06-03 | 20.16 | 20.29 | 0.09 | 0.45 | 203951.50 | 41591.82 | 0.93 |
| 2024-05-31 | 20.24 | 20.20 | -0.04 | -0.20 | 135041.00 | 27281.45 | 0.62 |
| 2024-05-30 | 19.73 | 20.24 | 0.45 | 2.27 | 282024.68 | 56682.33 | 1.29 |
| 2024-05-29 | 19.88 | 19.79 | -0.10 | -0.50 | 130934.60 | 25992.77 | 0.60 |
| 2024-05-28 | 19.77 | 19.89 | 0.09 | 0.46 | 164709.50 | 32736.35 | 0.75 |
| 2024-05-27 | 19.53 | 19.80 | 0.17 | 0.87 | 143881.48 | 28266.85 | 0.66 |
| 2024-05-24 | 19.70 | 19.63 | -0.19 | -0.96 | 147892.54 | 29072.38 | 0.68 |
| 2024-05-23 | 19.74 | 19.82 | 0.07 | 0.35 | 184183.63 | 36513.40 | 0.84 |
| 2024-05-22 | 20.23 | 19.75 | -0.48 | -2.37 | 282566.87 | 55940.69 | 1.29 |
| 2024-05-21 | 20.20 | 20.23 | -0.04 | -0.20 | 125028.69 | 25315.79 | 0.57 |
| 2024-05-20 | 20.19 | 20.27 | 0.01 | 0.05 | 225913.78 | 45795.27 | 1.03 |
| 2024-05-17 | 20.16 | 20.26 | 0.04 | 0.20 | 189819.61 | 38171.90 | 0.87 |
| 2024-05-16 | 20.32 | 20.22 | -0.12 | -0.59 | 188470.38 | 38249.29 | 0.86 |
| 2024-05-15 | 21.28 | 20.34 | -1.06 | -4.95 | 278745.00 | 57800.96 | 1.27 |
| 2024-05-14 | 21.05 | 21.40 | 0.30 | 1.42 | 315616.14 | 67391.58 | 1.44 |
日K线
周K线
月K线
