中孚实业(600595)股票信息
| 股票代码 | 600595 |
| 股票名称 | 中孚实业 |
| 最新价/元 | 2.79 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -3.46 |
| 买入/元 | 2.79 |
| 卖出/元 | 2.80 |
| 昨收/元 | 2.89 |
| 今开/元 | 2.90 |
| 最高/元 | 2.91 |
| 最低/元 | 2.75 |
| 成交量/手 | 622559.04 |
| 成交额/万 | 17574.23 |
| 股净值/元 | 9.62 |
| 市净率 | 0.79 |
| 总市值/万 | 1118631.00 |
| 流通值/万 | 1118205.53 |
| 换手率/% | 1.55 |
| 入市日期 | 2002-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
中孚实业(600595)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 2.90 | 2.79 | -0.10 | -3.46 | 622559.04 | 17574.23 | 1.55 |
| 2024-10-10 | 2.82 | 2.89 | 0.04 | 1.40 | 735241.64 | 21381.56 | 1.83 |
| 2024-10-09 | 3.08 | 2.85 | -0.31 | -9.81 | 1050462.80 | 30935.49 | 2.62 |
| 2024-10-08 | 3.33 | 3.16 | 0.13 | 4.29 | 1527663.97 | 48495.24 | 3.81 |
| 2024-09-30 | 2.91 | 3.03 | 0.26 | 9.39 | 1299445.34 | 38531.91 | 3.24 |
| 2024-09-27 | 2.70 | 2.77 | 0.14 | 5.32 | 542064.75 | 14745.60 | 1.35 |
| 2024-09-26 | 2.51 | 2.63 | 0.12 | 4.78 | 555096.12 | 14246.83 | 1.39 |
| 2024-09-25 | 2.54 | 2.51 | 0.01 | 0.40 | 675222.62 | 17280.12 | 1.68 |
| 2024-09-24 | 2.40 | 2.50 | 0.12 | 5.04 | 594407.53 | 14603.89 | 1.48 |
| 2024-09-23 | 2.37 | 2.38 | 0.00 | 0.00 | 226061.69 | 5390.43 | 0.56 |
| 2024-09-20 | 2.38 | 2.38 | -0.01 | -0.42 | 379058.83 | 8971.67 | 0.95 |
| 2024-09-19 | 2.29 | 2.39 | 0.11 | 4.83 | 505374.20 | 11899.38 | 1.26 |
| 2024-09-18 | 2.28 | 2.28 | -0.01 | -0.44 | 244520.70 | 5539.66 | 0.61 |
| 2024-09-13 | 2.32 | 2.29 | -0.02 | -0.87 | 182651.44 | 4215.16 | 0.46 |
| 2024-09-12 | 2.29 | 2.31 | 0.03 | 1.32 | 271669.22 | 6274.99 | 0.68 |
| 2024-09-11 | 2.28 | 2.28 | -0.02 | -0.87 | 224567.21 | 5117.15 | 0.56 |
| 2024-09-10 | 2.30 | 2.30 | -0.01 | -0.43 | 289925.30 | 6621.12 | 0.72 |
| 2024-09-09 | 2.32 | 2.31 | 0.00 | 0.00 | 255887.11 | 5870.23 | 0.64 |
| 2024-09-06 | 2.35 | 2.31 | -0.03 | -1.28 | 202567.88 | 4706.36 | 0.51 |
| 2024-09-05 | 2.33 | 2.34 | 0.00 | 0.00 | 249320.90 | 5844.69 | 0.62 |
| 2024-09-04 | 2.37 | 2.34 | -0.04 | -1.68 | 276734.00 | 6502.22 | 0.69 |
| 2024-09-03 | 2.38 | 2.38 | -0.01 | -0.42 | 240804.70 | 5741.23 | 0.60 |
| 2024-09-02 | 2.43 | 2.39 | -0.05 | -2.05 | 335649.40 | 8101.18 | 0.84 |
| 2024-08-30 | 2.41 | 2.44 | 0.03 | 1.25 | 439056.27 | 10718.54 | 1.10 |
| 2024-08-29 | 2.35 | 2.41 | 0.05 | 2.12 | 376380.93 | 9000.80 | 0.94 |
| 2024-08-28 | 2.35 | 2.36 | 0.01 | 0.43 | 300917.70 | 7118.12 | 0.75 |
| 2024-08-27 | 2.38 | 2.35 | -0.04 | -1.67 | 278557.30 | 6553.68 | 0.70 |
| 2024-08-26 | 2.33 | 2.39 | 0.07 | 3.02 | 459271.60 | 10883.15 | 1.15 |
| 2024-08-23 | 2.30 | 2.32 | 0.01 | 0.43 | 215066.87 | 4968.36 | 0.54 |
| 2024-08-22 | 2.34 | 2.31 | -0.01 | -0.43 | 230094.67 | 5343.47 | 0.57 |
| 2024-08-21 | 2.31 | 2.32 | -0.01 | -0.43 | 231984.57 | 5391.10 | 0.58 |
| 2024-08-20 | 2.40 | 2.33 | -0.05 | -2.10 | 473550.60 | 11086.76 | 1.18 |
| 2024-08-19 | 2.33 | 2.38 | 0.05 | 2.15 | 506485.41 | 12036.76 | 1.26 |
| 2024-08-16 | 2.37 | 2.33 | -0.04 | -1.69 | 615945.02 | 14496.21 | 1.54 |
| 2024-08-15 | 2.34 | 2.37 | 0.03 | 1.28 | 397632.89 | 9403.54 | 0.99 |
| 2024-08-14 | 2.38 | 2.34 | -0.03 | -1.27 | 248046.79 | 5846.76 | 0.62 |
| 2024-08-13 | 2.36 | 2.37 | 0.03 | 1.28 | 241475.78 | 5671.67 | 0.60 |
| 2024-08-12 | 2.36 | 2.34 | -0.02 | -0.85 | 206580.65 | 4851.46 | 0.52 |
| 2024-08-09 | 2.38 | 2.36 | 0.00 | 0.00 | 370777.25 | 8852.51 | 0.93 |
| 2024-08-08 | 2.35 | 2.36 | 0.00 | 0.00 | 311971.10 | 7339.79 | 0.78 |
| 2024-08-07 | 2.37 | 2.36 | -0.02 | -0.84 | 272706.91 | 6436.64 | 0.68 |
| 2024-08-06 | 2.38 | 2.38 | 0.02 | 0.85 | 325675.62 | 7711.20 | 0.81 |
| 2024-08-05 | 2.39 | 2.36 | -0.05 | -2.08 | 393122.00 | 9405.56 | 0.98 |
| 2024-08-02 | 2.42 | 2.41 | -0.03 | -1.23 | 364517.81 | 8822.93 | 0.91 |
| 2024-08-01 | 2.50 | 2.44 | -0.01 | -0.41 | 504840.20 | 12455.58 | 1.26 |
| 2024-07-31 | 2.34 | 2.45 | 0.11 | 4.70 | 493430.85 | 11892.20 | 1.23 |
| 2024-07-30 | 2.33 | 2.34 | 0.00 | 0.00 | 269826.64 | 6303.21 | 0.67 |
| 2024-07-29 | 2.35 | 2.34 | 0.00 | 0.00 | 269706.84 | 6318.32 | 0.67 |
| 2024-07-26 | 2.29 | 2.34 | 0.05 | 2.18 | 418316.21 | 9811.56 | 1.04 |
| 2024-07-25 | 2.31 | 2.29 | -0.05 | -2.14 | 497786.04 | 11412.10 | 1.24 |
| 2024-07-24 | 2.38 | 2.34 | -0.05 | -2.09 | 448865.55 | 10559.11 | 1.12 |
| 2024-07-23 | 2.50 | 2.39 | -0.11 | -4.40 | 596584.50 | 14627.61 | 1.49 |
| 2024-07-22 | 2.53 | 2.50 | -0.03 | -1.19 | 387238.63 | 9699.38 | 0.97 |
| 2024-07-19 | 2.62 | 2.53 | -0.11 | -4.17 | 563380.67 | 14412.42 | 1.41 |
| 2024-07-18 | 2.66 | 2.64 | 0.01 | 0.38 | 431712.76 | 11288.85 | 1.08 |
| 2024-07-17 | 2.76 | 2.63 | -0.15 | -5.40 | 537945.00 | 14437.34 | 1.34 |
| 2024-07-16 | 2.83 | 2.78 | -0.09 | -3.14 | 549440.47 | 15410.35 | 1.37 |
| 2024-07-15 | 2.86 | 2.87 | -0.02 | -0.69 | 390806.78 | 11208.15 | 0.98 |
| 2024-07-12 | 2.86 | 2.89 | 0.03 | 1.05 | 657973.24 | 18980.46 | 1.64 |
| 2024-07-11 | 2.82 | 2.86 | 0.09 | 3.25 | 785024.80 | 21950.56 | 1.96 |
| 2024-07-10 | 2.76 | 2.77 | 0.09 | 3.36 | 1359086.06 | 37753.40 | 3.39 |
| 2024-07-09 | 2.68 | 2.68 | 0.24 | 9.84 | 593130.53 | 15850.38 | 1.48 |
| 2024-07-08 | 2.52 | 2.44 | -0.08 | -3.18 | 294929.13 | 7273.53 | 0.74 |
| 2024-07-05 | 2.50 | 2.52 | 0.03 | 1.21 | 276566.38 | 6906.93 | 0.70 |
| 2024-07-04 | 2.56 | 2.49 | -0.04 | -1.58 | 374791.44 | 9421.05 | 0.94 |
| 2024-07-03 | 2.50 | 2.53 | 0.04 | 1.61 | 408614.00 | 10379.28 | 1.03 |
| 2024-07-02 | 2.48 | 2.49 | 0.01 | 0.40 | 367710.56 | 9151.02 | 0.93 |
| 2024-07-01 | 2.50 | 2.48 | -0.01 | -0.40 | 509958.02 | 12721.34 | 1.29 |
| 2024-06-28 | 2.47 | 2.49 | 0.03 | 1.22 | 375200.78 | 9378.41 | 0.95 |
| 2024-06-27 | 2.54 | 2.46 | -0.09 | -3.53 | 463661.68 | 11502.25 | 1.17 |
| 2024-06-26 | 2.55 | 2.55 | 0.00 | 0.00 | 614087.68 | 15607.24 | 1.55 |
| 2024-06-25 | 2.60 | 2.55 | -0.04 | -1.54 | 490395.95 | 12550.14 | 1.24 |
| 2024-06-24 | 2.71 | 2.59 | -0.13 | -4.78 | 493592.53 | 12947.10 | 1.24 |
| 2024-06-21 | 2.71 | 2.72 | -0.01 | -0.37 | 187423.40 | 5115.12 | 0.47 |
| 2024-06-20 | 2.79 | 2.73 | -0.07 | -2.50 | 265263.75 | 7318.26 | 0.67 |
| 2024-06-19 | 2.86 | 2.80 | -0.04 | -1.41 | 231326.10 | 6554.14 | 0.58 |
| 2024-06-18 | 2.78 | 2.84 | 0.06 | 2.16 | 292525.00 | 8301.41 | 0.74 |
| 2024-06-17 | 2.77 | 2.78 | -0.02 | -0.71 | 244300.75 | 6793.31 | 0.62 |
| 2024-06-14 | 2.78 | 2.80 | 0.02 | 0.72 | 226412.02 | 6319.85 | 0.57 |
| 2024-06-13 | 2.82 | 2.78 | -0.04 | -1.42 | 241998.25 | 6721.13 | 0.61 |
| 2024-06-12 | 2.79 | 2.82 | 0.02 | 0.71 | 188675.85 | 5304.51 | 0.48 |
| 2024-06-11 | 2.80 | 2.80 | -0.04 | -1.41 | 250016.55 | 6991.11 | 0.63 |
| 2024-06-07 | 2.85 | 2.84 | 0.01 | 0.35 | 227158.08 | 6437.85 | 0.57 |
| 2024-06-06 | 2.87 | 2.83 | -0.02 | -0.70 | 293542.54 | 8317.95 | 0.74 |
| 2024-06-05 | 2.91 | 2.85 | -0.07 | -2.40 | 286980.20 | 8241.73 | 0.72 |
| 2024-06-04 | 2.88 | 2.92 | 0.02 | 0.69 | 327922.27 | 9416.35 | 0.83 |
| 2024-06-03 | 2.95 | 2.90 | -0.04 | -1.36 | 410470.40 | 11895.29 | 1.03 |
| 2024-05-31 | 3.02 | 2.94 | -0.10 | -3.29 | 523897.52 | 15545.03 | 1.32 |
| 2024-05-30 | 3.19 | 3.04 | -0.10 | -3.19 | 675359.89 | 21177.71 | 1.70 |
| 2024-05-29 | 3.08 | 3.14 | 0.06 | 1.95 | 455596.23 | 14222.31 | 1.15 |
| 2024-05-28 | 3.10 | 3.08 | -0.01 | -0.32 | 314357.40 | 9758.62 | 0.79 |
| 2024-05-27 | 3.09 | 3.09 | 0.01 | 0.33 | 335589.20 | 10280.94 | 0.85 |
| 2024-05-24 | 3.09 | 3.08 | -0.01 | -0.32 | 298680.55 | 9268.98 | 0.75 |
| 2024-05-23 | 3.18 | 3.09 | -0.13 | -4.04 | 458437.72 | 14296.18 | 1.16 |
| 2024-05-22 | 3.23 | 3.22 | -0.01 | -0.31 | 333378.43 | 10762.11 | 0.84 |
| 2024-05-21 | 3.35 | 3.23 | -0.07 | -2.12 | 705454.05 | 23301.92 | 1.78 |
| 2024-05-20 | 3.19 | 3.30 | 0.14 | 4.43 | 960454.86 | 31389.86 | 2.42 |
| 2024-05-17 | 3.12 | 3.16 | 0.04 | 1.28 | 498165.50 | 15552.17 | 1.26 |
| 2024-05-16 | 3.13 | 3.12 | 0.02 | 0.65 | 542100.74 | 17029.03 | 1.37 |
| 2024-05-15 | 3.18 | 3.10 | -0.10 | -3.13 | 650040.54 | 20364.04 | 1.64 |
日K线
周K线
月K线
