中铁工业(600528)股票信息
| 股票代码 | 600528 |
| 股票名称 | 中铁工业 |
| 最新价/元 | 8.57 |
| 涨跌额/元 | 0.54 |
| 涨跌幅/% | 6.73 |
| 买入/元 | 8.56 |
| 卖出/元 | 8.57 |
| 昨收/元 | 8.03 |
| 今开/元 | 8.02 |
| 最高/元 | 8.83 |
| 最低/元 | 7.95 |
| 成交量/手 | 996605.94 |
| 成交额/万 | 85954.25 |
| 股净值/元 | 11.58 |
| 市净率 | 0.82 |
| 总市值/万 | 1903869.71 |
| 流通值/万 | 1903869.71 |
| 换手率/% | 4.49 |
| 入市日期 | 2001-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
中铁工业(600528)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 | 8.02 | 8.57 | 0.54 | 6.73 | 996605.94 | 85954.25 | 4.49 |
| 2024-10-09 | 8.48 | 8.03 | -0.57 | -6.63 | 395424.88 | 32441.78 | 1.78 |
| 2024-10-08 | 9.09 | 8.60 | 0.34 | 4.12 | 530445.05 | 45945.05 | 2.39 |
| 2024-09-30 | 8.00 | 8.26 | 0.57 | 7.41 | 491860.72 | 39954.83 | 2.21 |
| 2024-09-27 | 7.59 | 7.69 | 0.19 | 2.53 | 168869.99 | 12903.19 | 0.76 |
| 2024-09-26 | 7.23 | 7.50 | 0.31 | 4.31 | 228306.25 | 16843.61 | 1.03 |
| 2024-09-25 | 7.11 | 7.19 | 0.15 | 2.13 | 199582.01 | 14458.40 | 0.90 |
| 2024-09-24 | 6.83 | 7.04 | 0.25 | 3.68 | 155007.62 | 10768.43 | 0.70 |
| 2024-09-23 | 6.73 | 6.79 | 0.02 | 0.30 | 64709.61 | 4374.38 | 0.29 |
| 2024-09-20 | 6.78 | 6.77 | -0.01 | -0.15 | 53335.00 | 3599.11 | 0.24 |
| 2024-09-19 | 6.69 | 6.78 | 0.09 | 1.35 | 90348.99 | 6116.32 | 0.41 |
| 2024-09-18 | 6.66 | 6.69 | 0.03 | 0.45 | 64159.62 | 4270.91 | 0.29 |
| 2024-09-13 | 6.71 | 6.66 | -0.02 | -0.30 | 41855.01 | 2798.52 | 0.19 |
| 2024-09-12 | 6.67 | 6.68 | 0.02 | 0.30 | 56680.46 | 3808.67 | 0.26 |
| 2024-09-11 | 6.73 | 6.66 | -0.10 | -1.48 | 55990.00 | 3733.16 | 0.25 |
| 2024-09-10 | 6.71 | 6.76 | 0.06 | 0.90 | 84770.03 | 5666.87 | 0.38 |
| 2024-09-09 | 6.68 | 6.70 | 0.00 | 0.00 | 89527.31 | 5984.44 | 0.40 |
| 2024-09-06 | 6.76 | 6.70 | -0.04 | -0.59 | 84263.95 | 5684.77 | 0.38 |
| 2024-09-05 | 6.75 | 6.74 | 0.01 | 0.15 | 62748.00 | 4234.88 | 0.28 |
| 2024-09-04 | 6.82 | 6.73 | -0.11 | -1.61 | 84958.95 | 5761.59 | 0.38 |
| 2024-09-03 | 6.81 | 6.84 | 0.04 | 0.59 | 67482.00 | 4599.58 | 0.30 |
| 2024-09-02 | 6.89 | 6.80 | -0.05 | -0.73 | 137955.00 | 9407.40 | 0.62 |
| 2024-08-30 | 6.85 | 6.85 | 0.00 | 0.00 | 179255.15 | 12257.23 | 0.81 |
| 2024-08-29 | 6.91 | 6.85 | -0.06 | -0.87 | 79541.09 | 5471.77 | 0.36 |
| 2024-08-28 | 6.96 | 6.91 | -0.07 | -1.00 | 58071.23 | 4028.09 | 0.26 |
| 2024-08-27 | 7.03 | 6.98 | -0.05 | -0.71 | 52054.00 | 3631.13 | 0.23 |
| 2024-08-26 | 7.04 | 7.03 | 0.00 | 0.00 | 49498.54 | 3478.66 | 0.22 |
| 2024-08-23 | 7.07 | 7.03 | -0.02 | -0.28 | 60960.85 | 4274.98 | 0.27 |
| 2024-08-22 | 7.16 | 7.15 | 0.00 | 0.00 | 61324.26 | 4392.64 | 0.28 |
| 2024-08-21 | 7.18 | 7.15 | -0.04 | -0.56 | 48413.02 | 3464.14 | 0.22 |
| 2024-08-20 | 7.32 | 7.19 | -0.15 | -2.04 | 78683.34 | 5681.05 | 0.35 |
| 2024-08-19 | 7.30 | 7.34 | 0.00 | 0.00 | 78934.45 | 5817.27 | 0.36 |
| 2024-08-16 | 7.48 | 7.34 | -0.13 | -1.74 | 89470.58 | 6596.71 | 0.40 |
| 2024-08-15 | 7.39 | 7.47 | 0.08 | 1.08 | 66456.04 | 4943.82 | 0.30 |
| 2024-08-14 | 7.47 | 7.39 | -0.08 | -1.07 | 80355.00 | 6000.33 | 0.36 |
| 2024-08-13 | 7.32 | 7.47 | 0.16 | 2.19 | 80272.08 | 5927.42 | 0.36 |
| 2024-08-12 | 7.36 | 7.31 | -0.08 | -1.08 | 54445.00 | 3994.59 | 0.25 |
| 2024-08-09 | 7.41 | 7.39 | -0.01 | -0.14 | 55050.80 | 4096.22 | 0.25 |
| 2024-08-08 | 7.37 | 7.40 | 0.03 | 0.41 | 58807.35 | 4339.04 | 0.26 |
| 2024-08-07 | 7.40 | 7.37 | -0.03 | -0.41 | 56771.00 | 4194.59 | 0.26 |
| 2024-08-06 | 7.47 | 7.40 | 0.00 | 0.00 | 68989.00 | 5111.33 | 0.31 |
| 2024-08-05 | 7.47 | 7.40 | -0.09 | -1.20 | 120164.01 | 8981.76 | 0.54 |
| 2024-08-02 | 7.51 | 7.49 | -0.04 | -0.53 | 91977.00 | 6917.15 | 0.41 |
| 2024-08-01 | 7.51 | 7.53 | 0.03 | 0.40 | 132535.00 | 10026.89 | 0.60 |
| 2024-07-31 | 7.33 | 7.50 | 0.17 | 2.32 | 127720.86 | 9518.26 | 0.57 |
| 2024-07-30 | 7.29 | 7.33 | 0.02 | 0.27 | 65309.99 | 4767.77 | 0.29 |
| 2024-07-29 | 7.20 | 7.31 | 0.09 | 1.25 | 97153.00 | 7082.58 | 0.44 |
| 2024-07-26 | 7.14 | 7.22 | 0.11 | 1.55 | 76115.94 | 5476.20 | 0.34 |
| 2024-07-25 | 7.12 | 7.11 | -0.03 | -0.42 | 71869.26 | 5129.74 | 0.32 |
| 2024-07-24 | 7.06 | 7.14 | 0.06 | 0.85 | 95257.87 | 6820.20 | 0.43 |
| 2024-07-23 | 7.15 | 7.08 | -0.10 | -1.39 | 77104.00 | 5525.64 | 0.35 |
| 2024-07-22 | 7.20 | 7.18 | -0.04 | -0.55 | 69475.00 | 4982.25 | 0.31 |
| 2024-07-19 | 7.13 | 7.22 | 0.05 | 0.70 | 73336.93 | 5265.07 | 0.33 |
| 2024-07-18 | 7.08 | 7.17 | 0.08 | 1.13 | 83494.93 | 5909.55 | 0.38 |
| 2024-07-17 | 7.12 | 7.09 | -0.03 | -0.42 | 55237.00 | 3921.89 | 0.25 |
| 2024-07-16 | 7.16 | 7.12 | -0.06 | -0.84 | 53701.21 | 3820.34 | 0.24 |
| 2024-07-15 | 7.21 | 7.18 | -0.02 | -0.28 | 50969.02 | 3651.58 | 0.23 |
| 2024-07-12 | 7.23 | 7.20 | -0.06 | -0.83 | 55001.19 | 3981.18 | 0.25 |
| 2024-07-11 | 7.18 | 7.26 | 0.21 | 2.98 | 77257.37 | 5575.95 | 0.35 |
| 2024-07-10 | 7.12 | 7.05 | -0.10 | -1.40 | 60096.95 | 4262.84 | 0.27 |
| 2024-07-09 | 6.98 | 7.15 | 0.18 | 2.58 | 100949.41 | 7120.69 | 0.45 |
| 2024-07-08 | 7.27 | 6.97 | -0.30 | -4.13 | 222961.76 | 15677.89 | 1.00 |
| 2024-07-05 | 7.34 | 7.27 | -0.03 | -0.41 | 62663.76 | 4564.24 | 0.28 |
| 2024-07-04 | 7.45 | 7.30 | -0.13 | -1.75 | 74655.76 | 5503.58 | 0.34 |
| 2024-07-03 | 7.45 | 7.43 | -0.03 | -0.40 | 56651.40 | 4224.88 | 0.26 |
| 2024-07-02 | 7.45 | 7.46 | 0.01 | 0.13 | 68133.12 | 5071.68 | 0.31 |
| 2024-07-01 | 7.33 | 7.45 | 0.13 | 1.78 | 81989.61 | 6075.01 | 0.37 |
| 2024-06-28 | 7.23 | 7.32 | 0.08 | 1.11 | 92030.60 | 6748.08 | 0.41 |
| 2024-06-27 | 7.34 | 7.24 | -0.13 | -1.76 | 82754.32 | 6018.47 | 0.37 |
| 2024-06-26 | 7.31 | 7.37 | 0.08 | 1.10 | 66132.21 | 4840.07 | 0.30 |
| 2024-06-25 | 7.30 | 7.29 | 0.00 | 0.00 | 77609.51 | 5692.85 | 0.35 |
| 2024-06-24 | 7.48 | 7.29 | -0.20 | -2.67 | 96000.00 | 7032.92 | 0.43 |
| 2024-06-21 | 7.46 | 7.49 | 0.03 | 0.40 | 52861.48 | 3966.15 | 0.24 |
| 2024-06-20 | 7.57 | 7.46 | -0.11 | -1.45 | 76549.61 | 5734.74 | 0.34 |
| 2024-06-19 | 7.61 | 7.57 | -0.04 | -0.53 | 67033.21 | 5097.64 | 0.30 |
| 2024-06-18 | 7.51 | 7.61 | 0.12 | 1.60 | 96740.07 | 7328.05 | 0.44 |
| 2024-06-17 | 7.47 | 7.49 | -0.02 | -0.27 | 81005.01 | 6096.38 | 0.36 |
| 2024-06-14 | 7.41 | 7.51 | 0.06 | 0.81 | 83326.49 | 6226.77 | 0.38 |
| 2024-06-13 | 7.63 | 7.45 | -0.17 | -2.23 | 185110.06 | 13872.89 | 0.83 |
| 2024-06-12 | 7.61 | 7.62 | 0.02 | 0.26 | 77446.72 | 5885.85 | 0.35 |
| 2024-06-11 | 7.73 | 7.60 | -0.15 | -1.94 | 119824.00 | 9137.97 | 0.54 |
| 2024-06-07 | 7.67 | 7.75 | 0.13 | 1.71 | 128386.04 | 9921.71 | 0.58 |
| 2024-06-06 | 7.83 | 7.62 | -0.16 | -2.06 | 155591.59 | 11967.64 | 0.70 |
| 2024-06-05 | 7.88 | 7.78 | -0.11 | -1.39 | 82128.00 | 6433.64 | 0.37 |
| 2024-06-04 | 7.77 | 7.89 | 0.10 | 1.28 | 114195.28 | 8940.21 | 0.51 |
| 2024-06-03 | 7.78 | 7.79 | 0.00 | 0.00 | 116476.10 | 9061.38 | 0.52 |
| 2024-05-31 | 7.80 | 7.79 | 0.00 | 0.00 | 65161.24 | 5084.56 | 0.29 |
| 2024-05-30 | 7.81 | 7.79 | -0.02 | -0.26 | 82686.07 | 6455.56 | 0.37 |
| 2024-05-29 | 7.81 | 7.81 | -0.03 | -0.38 | 85167.11 | 6664.86 | 0.38 |
| 2024-05-28 | 7.94 | 7.84 | -0.12 | -1.51 | 97262.95 | 7663.58 | 0.44 |
| 2024-05-27 | 7.95 | 7.96 | 0.04 | 0.51 | 115327.18 | 9119.67 | 0.52 |
| 2024-05-24 | 7.91 | 7.92 | 0.01 | 0.13 | 104162.37 | 8289.78 | 0.47 |
| 2024-05-23 | 8.03 | 7.91 | -0.13 | -1.62 | 154314.27 | 12260.22 | 0.69 |
| 2024-05-22 | 8.07 | 8.04 | -0.03 | -0.37 | 124731.51 | 10066.01 | 0.56 |
| 2024-05-21 | 8.08 | 8.07 | -0.02 | -0.25 | 107816.74 | 8705.22 | 0.49 |
| 2024-05-20 | 8.05 | 8.09 | 0.02 | 0.25 | 156765.09 | 12670.70 | 0.71 |
| 2024-05-17 | 8.05 | 8.07 | 0.02 | 0.25 | 149680.31 | 12009.40 | 0.67 |
| 2024-05-16 | 8.05 | 8.05 | -0.01 | -0.12 | 219584.97 | 17789.71 | 0.99 |
| 2024-05-15 | 8.17 | 8.06 | -0.12 | -1.47 | 129490.43 | 10469.91 | 0.58 |
| 2024-05-14 | 8.20 | 8.18 | -0.04 | -0.49 | 248862.86 | 20446.78 | 1.12 |
日K线
周K线
月K线
