中化国际(600500)股票信息
| 股票代码 | 600500 |
| 股票名称 | 中化国际 |
| 最新价/元 | 4.56 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 1.79 |
| 买入/元 | 4.55 |
| 卖出/元 | 4.56 |
| 昨收/元 | 4.48 |
| 今开/元 | 4.49 |
| 最高/元 | 4.70 |
| 最低/元 | 4.36 |
| 成交量/手 | 519865.89 |
| 成交额/万 | 23600.55 |
| 股净值/元 | -8.77 |
| 市净率 | 1.06 |
| 总市值/万 | 1636366.76 |
| 流通值/万 | 1635545.58 |
| 换手率/% | 1.45 |
| 入市日期 | 2000-03-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
中化国际(600500)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 | 4.49 | 4.56 | 0.08 | 1.79 | 519865.89 | 23600.55 | 1.45 |
| 2024-10-09 | 4.81 | 4.48 | -0.34 | -7.05 | 546101.58 | 25039.99 | 1.52 |
| 2024-10-08 | 5.04 | 4.82 | 0.23 | 5.01 | 775732.60 | 37691.38 | 2.16 |
| 2024-09-30 | 4.37 | 4.59 | 0.38 | 9.03 | 696538.97 | 31274.06 | 1.94 |
| 2024-09-27 | 4.11 | 4.21 | 0.12 | 2.93 | 255685.40 | 10687.98 | 0.71 |
| 2024-09-26 | 3.95 | 4.09 | 0.15 | 3.81 | 293191.86 | 11812.76 | 0.82 |
| 2024-09-25 | 3.95 | 3.94 | 0.04 | 1.03 | 300252.96 | 12016.93 | 0.84 |
| 2024-09-24 | 3.71 | 3.90 | 0.22 | 5.98 | 262115.11 | 10043.15 | 0.73 |
| 2024-09-23 | 3.68 | 3.68 | -0.03 | -0.81 | 113848.04 | 4200.01 | 0.32 |
| 2024-09-20 | 3.75 | 3.71 | -0.06 | -1.59 | 111189.00 | 4139.94 | 0.31 |
| 2024-09-19 | 3.64 | 3.77 | 0.13 | 3.57 | 148056.50 | 5520.21 | 0.41 |
| 2024-09-18 | 3.66 | 3.64 | -0.01 | -0.27 | 107849.08 | 3904.06 | 0.30 |
| 2024-09-13 | 3.68 | 3.65 | -0.03 | -0.82 | 81587.54 | 2992.89 | 0.23 |
| 2024-09-12 | 3.64 | 3.68 | 0.04 | 1.10 | 103049.20 | 3799.08 | 0.29 |
| 2024-09-11 | 3.64 | 3.64 | 0.00 | 0.00 | 82716.45 | 3011.89 | 0.23 |
| 2024-09-10 | 3.72 | 3.64 | -0.09 | -2.41 | 148288.36 | 5413.52 | 0.41 |
| 2024-09-09 | 3.71 | 3.73 | -0.01 | -0.27 | 116182.50 | 4335.79 | 0.32 |
| 2024-09-06 | 3.80 | 3.74 | -0.05 | -1.32 | 120269.72 | 4515.58 | 0.34 |
| 2024-09-05 | 3.82 | 3.79 | -0.03 | -0.79 | 118772.00 | 4501.67 | 0.33 |
| 2024-09-04 | 3.84 | 3.82 | -0.01 | -0.26 | 125772.64 | 4831.39 | 0.35 |
| 2024-09-03 | 3.80 | 3.83 | 0.02 | 0.53 | 174650.60 | 6743.85 | 0.49 |
| 2024-09-02 | 3.83 | 3.81 | 0.09 | 2.42 | 268749.97 | 10281.16 | 0.75 |
| 2024-08-30 | 3.71 | 3.72 | 0.02 | 0.54 | 156655.00 | 5853.74 | 0.44 |
| 2024-08-29 | 3.62 | 3.70 | 0.07 | 1.93 | 119164.70 | 4387.14 | 0.33 |
| 2024-08-28 | 3.60 | 3.63 | 0.01 | 0.28 | 87198.60 | 3166.88 | 0.24 |
| 2024-08-27 | 3.63 | 3.62 | -0.01 | -0.28 | 80376.20 | 2913.25 | 0.22 |
| 2024-08-26 | 3.59 | 3.63 | 0.05 | 1.40 | 92916.50 | 3387.58 | 0.26 |
| 2024-08-23 | 3.61 | 3.58 | -0.01 | -0.28 | 101816.40 | 3664.57 | 0.28 |
| 2024-08-22 | 3.66 | 3.59 | -0.06 | -1.64 | 75831.90 | 2745.84 | 0.21 |
| 2024-08-21 | 3.65 | 3.65 | -0.01 | -0.27 | 69723.40 | 2544.17 | 0.19 |
| 2024-08-20 | 3.73 | 3.66 | -0.10 | -2.66 | 107028.32 | 3945.70 | 0.30 |
| 2024-08-19 | 3.74 | 3.76 | 0.04 | 1.08 | 97956.75 | 3684.00 | 0.27 |
| 2024-08-16 | 3.81 | 3.72 | -0.07 | -1.85 | 140644.29 | 5267.93 | 0.39 |
| 2024-08-15 | 3.77 | 3.79 | 0.02 | 0.53 | 105094.17 | 4000.22 | 0.29 |
| 2024-08-14 | 3.82 | 3.77 | -0.06 | -1.57 | 86735.90 | 3288.63 | 0.24 |
| 2024-08-13 | 3.78 | 3.83 | 0.04 | 1.06 | 97835.27 | 3721.71 | 0.27 |
| 2024-08-12 | 3.85 | 3.79 | -0.02 | -0.53 | 86500.82 | 3289.93 | 0.24 |
| 2024-08-09 | 3.86 | 3.81 | -0.03 | -0.78 | 96683.40 | 3726.68 | 0.27 |
| 2024-08-08 | 3.73 | 3.84 | 0.01 | 0.26 | 103525.70 | 3958.31 | 0.29 |
| 2024-08-07 | 3.80 | 3.83 | 0.01 | 0.26 | 108228.31 | 4117.03 | 0.30 |
| 2024-08-06 | 3.80 | 3.82 | 0.04 | 1.06 | 93866.73 | 3579.56 | 0.26 |
| 2024-08-05 | 3.78 | 3.78 | -0.04 | -1.05 | 135444.85 | 5187.06 | 0.38 |
| 2024-08-02 | 3.81 | 3.82 | -0.02 | -0.52 | 123323.50 | 4732.63 | 0.34 |
| 2024-08-01 | 3.88 | 3.84 | 0.03 | 0.79 | 186656.87 | 7159.05 | 0.52 |
| 2024-07-31 | 3.67 | 3.81 | 0.14 | 3.82 | 186409.70 | 7033.72 | 0.52 |
| 2024-07-30 | 3.62 | 3.67 | 0.05 | 1.38 | 81491.12 | 2968.02 | 0.23 |
| 2024-07-29 | 3.66 | 3.62 | -0.04 | -1.09 | 76589.00 | 2777.34 | 0.21 |
| 2024-07-26 | 3.59 | 3.66 | 0.09 | 2.52 | 90058.13 | 3277.71 | 0.25 |
| 2024-07-25 | 3.56 | 3.57 | -0.01 | -0.28 | 106733.02 | 3816.28 | 0.30 |
| 2024-07-24 | 3.61 | 3.58 | -0.09 | -2.45 | 125365.50 | 4522.25 | 0.35 |
| 2024-07-23 | 3.72 | 3.67 | -0.05 | -1.34 | 116821.00 | 4321.12 | 0.33 |
| 2024-07-22 | 3.75 | 3.72 | -0.02 | -0.54 | 131524.60 | 4885.40 | 0.37 |
| 2024-07-19 | 3.74 | 3.74 | -0.02 | -0.53 | 105252.60 | 3932.04 | 0.29 |
| 2024-07-18 | 3.73 | 3.76 | 0.01 | 0.27 | 126533.60 | 4733.64 | 0.35 |
| 2024-07-17 | 3.75 | 3.75 | 0.02 | 0.54 | 120740.70 | 4523.52 | 0.34 |
| 2024-07-16 | 3.73 | 3.73 | 0.00 | 0.00 | 90980.86 | 3386.08 | 0.25 |
| 2024-07-15 | 3.80 | 3.73 | -0.05 | -1.32 | 150338.87 | 5603.21 | 0.42 |
| 2024-07-12 | 3.74 | 3.78 | 0.08 | 2.16 | 214656.60 | 8073.09 | 0.60 |
| 2024-07-11 | 3.58 | 3.70 | 0.14 | 3.93 | 234512.23 | 8616.39 | 0.65 |
| 2024-07-10 | 3.44 | 3.56 | 0.11 | 3.19 | 335168.35 | 11833.00 | 0.93 |
| 2024-07-09 | 3.38 | 3.45 | 0.07 | 2.07 | 143202.26 | 4866.21 | 0.40 |
| 2024-07-08 | 3.46 | 3.38 | -0.10 | -2.87 | 171701.97 | 5832.70 | 0.48 |
| 2024-07-05 | 3.45 | 3.48 | 0.03 | 0.87 | 101137.30 | 3487.47 | 0.28 |
| 2024-07-04 | 3.53 | 3.45 | -0.07 | -1.99 | 151551.80 | 5260.74 | 0.42 |
| 2024-07-03 | 3.52 | 3.52 | 0.00 | 0.00 | 126449.80 | 4477.12 | 0.35 |
| 2024-07-02 | 3.52 | 3.52 | 0.00 | 0.00 | 134734.70 | 4752.61 | 0.38 |
| 2024-07-01 | 3.50 | 3.52 | 0.03 | 0.86 | 121374.86 | 4246.06 | 0.34 |
| 2024-06-28 | 3.53 | 3.49 | -0.04 | -1.13 | 147036.32 | 5187.55 | 0.41 |
| 2024-06-27 | 3.61 | 3.53 | -0.09 | -2.49 | 102945.74 | 3650.97 | 0.29 |
| 2024-06-26 | 3.54 | 3.62 | 0.08 | 2.26 | 94002.40 | 3343.17 | 0.26 |
| 2024-06-25 | 3.50 | 3.54 | 0.02 | 0.57 | 109120.42 | 3864.54 | 0.30 |
| 2024-06-24 | 3.58 | 3.52 | -0.11 | -3.03 | 148269.26 | 5231.93 | 0.41 |
| 2024-06-21 | 3.63 | 3.63 | -0.01 | -0.28 | 87478.50 | 3187.35 | 0.24 |
| 2024-06-20 | 3.71 | 3.64 | -0.07 | -1.89 | 90434.97 | 3319.49 | 0.25 |
| 2024-06-19 | 3.72 | 3.71 | -0.02 | -0.54 | 80983.00 | 3011.91 | 0.23 |
| 2024-06-18 | 3.68 | 3.73 | 0.06 | 1.64 | 91168.95 | 3383.68 | 0.25 |
| 2024-06-17 | 3.67 | 3.67 | -0.03 | -0.81 | 92059.56 | 3385.73 | 0.26 |
| 2024-06-14 | 3.71 | 3.70 | -0.02 | -0.54 | 123268.65 | 4548.89 | 0.34 |
| 2024-06-13 | 3.78 | 3.72 | -0.05 | -1.33 | 123140.00 | 4584.69 | 0.34 |
| 2024-06-12 | 3.80 | 3.77 | -0.02 | -0.53 | 107980.36 | 4084.49 | 0.30 |
| 2024-06-11 | 3.85 | 3.79 | -0.07 | -1.81 | 122056.10 | 4647.63 | 0.34 |
| 2024-06-07 | 3.75 | 3.86 | 0.12 | 3.21 | 157353.17 | 5991.09 | 0.44 |
| 2024-06-06 | 3.83 | 3.74 | -0.07 | -1.84 | 191765.02 | 7200.25 | 0.61 |
| 2024-06-05 | 3.86 | 3.81 | -0.06 | -1.55 | 110202.41 | 4227.85 | 0.35 |
| 2024-06-04 | 3.86 | 3.87 | 0.01 | 0.26 | 126983.32 | 4869.95 | 0.40 |
| 2024-06-03 | 3.95 | 3.86 | -0.09 | -2.28 | 217900.24 | 8446.83 | 0.69 |
| 2024-05-31 | 3.98 | 3.95 | -0.02 | -0.50 | 119469.10 | 4734.88 | 0.38 |
| 2024-05-30 | 3.98 | 3.97 | -0.01 | -0.25 | 136733.60 | 5473.07 | 0.44 |
| 2024-05-29 | 3.98 | 3.98 | -0.01 | -0.25 | 145365.68 | 5790.30 | 0.46 |
| 2024-05-28 | 4.06 | 3.99 | -0.07 | -1.72 | 162955.20 | 6529.52 | 0.52 |
| 2024-05-27 | 4.04 | 4.06 | 0.02 | 0.50 | 161956.45 | 6517.58 | 0.52 |
| 2024-05-24 | 4.07 | 4.04 | -0.02 | -0.49 | 102560.00 | 4174.96 | 0.33 |
| 2024-05-23 | 4.19 | 4.06 | -0.13 | -3.10 | 232607.86 | 9510.42 | 0.74 |
| 2024-05-22 | 4.23 | 4.19 | -0.04 | -0.95 | 141757.85 | 5982.38 | 0.45 |
| 2024-05-21 | 4.29 | 4.23 | -0.06 | -1.40 | 138052.99 | 5875.76 | 0.44 |
| 2024-05-20 | 4.28 | 4.29 | 0.01 | 0.23 | 168598.96 | 7272.82 | 0.54 |
| 2024-05-17 | 4.21 | 4.28 | 0.08 | 1.91 | 170032.36 | 7199.90 | 0.54 |
| 2024-05-16 | 4.22 | 4.20 | -0.02 | -0.47 | 134807.73 | 5695.24 | 0.43 |
| 2024-05-15 | 4.22 | 4.22 | -0.03 | -0.71 | 115292.60 | 4890.41 | 0.37 |
| 2024-05-14 | 4.26 | 4.25 | -0.02 | -0.47 | 150971.31 | 6450.45 | 0.48 |
日K线
周K线
月K线
