氯碱化工(600618)股票信息
| 股票代码 | 600618 |
| 股票名称 | 氯碱化工 |
| 最新价/元 | 8.53 |
| 涨跌额/元 | -0.30 |
| 涨跌幅/% | -3.40 |
| 买入/元 | 8.52 |
| 卖出/元 | 8.53 |
| 昨收/元 | 8.83 |
| 今开/元 | 8.75 |
| 最高/元 | 8.84 |
| 最低/元 | 8.39 |
| 成交量/手 | 68158.68 |
| 成交额/万 | 5858.84 |
| 股净值/元 | 12.97 |
| 市净率 | 1.20 |
| 总市值/万 | 986409.18 |
| 流通值/万 | 639613.50 |
| 换手率/% | 0.91 |
| 入市日期 | 1992-11-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
氯碱化工(600618)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 | 8.75 | 8.53 | -0.30 | -3.40 | 68158.68 | 5858.84 | 0.91 |
| 2024-10-10 | 8.84 | 8.83 | 0.01 | 0.11 | 82352.32 | 7311.22 | 1.10 |
| 2024-10-09 | 9.50 | 8.82 | -0.76 | -7.93 | 149866.02 | 13585.14 | 2.00 |
| 2024-10-08 | 10.09 | 9.58 | 0.40 | 4.36 | 169269.89 | 16345.36 | 2.26 |
| 2024-09-30 | 8.70 | 9.18 | 0.73 | 8.64 | 148459.39 | 13288.91 | 1.98 |
| 2024-09-27 | 8.33 | 8.45 | 0.22 | 2.67 | 65671.16 | 5495.57 | 0.88 |
| 2024-09-26 | 7.89 | 8.23 | 0.32 | 4.05 | 64066.06 | 5162.87 | 0.85 |
| 2024-09-25 | 8.00 | 7.91 | -0.01 | -0.13 | 93664.00 | 7554.96 | 1.25 |
| 2024-09-24 | 7.49 | 7.92 | 0.44 | 5.88 | 80923.01 | 6289.83 | 1.08 |
| 2024-09-23 | 7.39 | 7.48 | 0.11 | 1.49 | 33052.10 | 2459.85 | 0.44 |
| 2024-09-20 | 7.46 | 7.37 | -0.06 | -0.81 | 24485.00 | 1806.22 | 0.33 |
| 2024-09-19 | 7.28 | 7.43 | 0.16 | 2.20 | 34516.00 | 2557.26 | 0.46 |
| 2024-09-18 | 7.27 | 7.27 | 0.00 | 0.00 | 23015.00 | 1666.60 | 0.31 |
| 2024-09-13 | 7.35 | 7.27 | -0.08 | -1.09 | 18296.00 | 1337.42 | 0.24 |
| 2024-09-12 | 7.33 | 7.35 | -0.01 | -0.14 | 21571.89 | 1591.13 | 0.29 |
| 2024-09-11 | 7.34 | 7.36 | -0.04 | -0.54 | 23554.00 | 1732.40 | 0.31 |
| 2024-09-10 | 7.48 | 7.40 | -0.04 | -0.54 | 34829.00 | 2559.30 | 0.46 |
| 2024-09-09 | 7.51 | 7.44 | -0.11 | -1.46 | 31398.40 | 2339.51 | 0.42 |
| 2024-09-06 | 7.65 | 7.55 | -0.11 | -1.44 | 31103.00 | 2359.34 | 0.41 |
| 2024-09-05 | 7.74 | 7.66 | -0.07 | -0.91 | 31554.00 | 2417.28 | 0.42 |
| 2024-09-04 | 7.76 | 7.73 | -0.06 | -0.77 | 26711.01 | 2071.87 | 0.36 |
| 2024-09-03 | 7.77 | 7.79 | -0.02 | -0.26 | 37276.00 | 2913.29 | 0.50 |
| 2024-09-02 | 7.86 | 7.81 | -0.05 | -0.64 | 32494.36 | 2542.73 | 0.43 |
| 2024-08-30 | 7.89 | 7.86 | 0.01 | 0.13 | 44758.00 | 3527.57 | 0.60 |
| 2024-08-29 | 7.74 | 7.85 | 0.08 | 1.03 | 23073.01 | 1802.68 | 0.31 |
| 2024-08-28 | 7.75 | 7.77 | 0.00 | 0.00 | 21297.00 | 1663.07 | 0.28 |
| 2024-08-27 | 7.90 | 7.77 | -0.12 | -1.52 | 25082.00 | 1960.85 | 0.33 |
| 2024-08-26 | 7.78 | 7.89 | 0.16 | 2.07 | 22366.00 | 1758.60 | 0.30 |
| 2024-08-23 | 7.82 | 7.73 | -0.05 | -0.64 | 21037.00 | 1629.34 | 0.28 |
| 2024-08-22 | 7.86 | 7.78 | -0.06 | -0.77 | 23378.00 | 1823.43 | 0.31 |
| 2024-08-21 | 7.86 | 7.84 | -0.02 | -0.25 | 17901.00 | 1403.29 | 0.24 |
| 2024-08-20 | 8.11 | 7.86 | -0.19 | -2.36 | 30582.00 | 2420.28 | 0.41 |
| 2024-08-19 | 8.04 | 8.05 | 0.02 | 0.25 | 20971.00 | 1692.19 | 0.28 |
| 2024-08-16 | 8.14 | 8.03 | -0.11 | -1.35 | 27765.26 | 2235.06 | 0.37 |
| 2024-08-15 | 8.04 | 8.14 | 0.09 | 1.12 | 40366.01 | 3275.80 | 0.54 |
| 2024-08-14 | 8.26 | 8.05 | -0.18 | -2.19 | 40071.00 | 3246.03 | 0.53 |
| 2024-08-13 | 8.19 | 8.23 | -0.03 | -0.36 | 26677.16 | 2187.04 | 0.36 |
| 2024-08-12 | 8.24 | 8.26 | 0.04 | 0.49 | 27820.00 | 2287.73 | 0.37 |
| 2024-08-09 | 8.34 | 8.22 | -0.08 | -0.96 | 30197.00 | 2502.83 | 0.40 |
| 2024-08-08 | 8.18 | 8.30 | 0.10 | 1.22 | 44916.19 | 3706.73 | 0.60 |
| 2024-08-07 | 8.15 | 8.20 | -0.04 | -0.49 | 54481.41 | 4459.32 | 0.73 |
| 2024-08-06 | 8.18 | 8.24 | 0.11 | 1.35 | 101606.26 | 8438.45 | 1.36 |
| 2024-08-05 | 8.77 | 8.13 | -0.78 | -8.75 | 133313.42 | 11122.92 | 1.78 |
| 2024-08-02 | 8.85 | 8.91 | 0.00 | 0.00 | 45034.00 | 4029.85 | 0.60 |
| 2024-08-01 | 8.90 | 8.91 | -0.07 | -0.78 | 47353.00 | 4263.45 | 0.63 |
| 2024-07-31 | 8.49 | 8.98 | 0.51 | 6.02 | 48420.54 | 4250.80 | 0.65 |
| 2024-07-30 | 8.39 | 8.47 | 0.04 | 0.47 | 19399.00 | 1632.40 | 0.26 |
| 2024-07-29 | 8.49 | 8.43 | -0.04 | -0.47 | 27890.34 | 2356.49 | 0.37 |
| 2024-07-26 | 8.27 | 8.47 | 0.22 | 2.67 | 26484.00 | 2230.52 | 0.35 |
| 2024-07-25 | 8.13 | 8.25 | 0.12 | 1.48 | 22739.30 | 1873.09 | 0.30 |
| 2024-07-24 | 8.23 | 8.13 | -0.14 | -1.69 | 26323.00 | 2155.00 | 0.35 |
| 2024-07-23 | 8.43 | 8.27 | -0.17 | -2.01 | 31459.01 | 2642.58 | 0.42 |
| 2024-07-22 | 8.53 | 8.44 | -0.12 | -1.40 | 29563.00 | 2501.78 | 0.39 |
| 2024-07-19 | 8.60 | 8.56 | -0.09 | -1.04 | 31516.00 | 2706.70 | 0.42 |
| 2024-07-18 | 8.75 | 8.65 | -0.13 | -1.48 | 40895.00 | 3529.11 | 0.55 |
| 2024-07-17 | 9.07 | 8.78 | -0.10 | -1.13 | 30054.00 | 2645.30 | 0.40 |
| 2024-07-16 | 8.96 | 8.88 | -0.09 | -1.00 | 34358.76 | 3049.11 | 0.46 |
| 2024-07-15 | 9.18 | 9.17 | -0.07 | -0.76 | 32584.00 | 2984.71 | 0.43 |
| 2024-07-12 | 9.23 | 9.24 | 0.11 | 1.21 | 30915.00 | 2836.12 | 0.41 |
| 2024-07-11 | 8.89 | 9.13 | 0.32 | 3.63 | 39140.78 | 3543.10 | 0.52 |
| 2024-07-10 | 8.80 | 8.81 | -0.06 | -0.68 | 24198.01 | 2138.27 | 0.32 |
| 2024-07-09 | 8.62 | 8.87 | 0.31 | 3.62 | 41471.01 | 3621.06 | 0.55 |
| 2024-07-08 | 8.77 | 8.56 | -0.25 | -2.84 | 33545.41 | 2897.78 | 0.45 |
| 2024-07-05 | 8.83 | 8.81 | 0.01 | 0.11 | 28205.42 | 2478.20 | 0.38 |
| 2024-07-04 | 8.93 | 8.80 | -0.18 | -2.00 | 33466.78 | 2966.77 | 0.45 |
| 2024-07-03 | 8.96 | 8.98 | 0.01 | 0.11 | 28325.15 | 2541.54 | 0.38 |
| 2024-07-02 | 9.03 | 8.97 | -0.06 | -0.66 | 32550.00 | 2910.94 | 0.43 |
| 2024-07-01 | 8.79 | 9.03 | 0.25 | 2.85 | 43881.76 | 3913.71 | 0.59 |
| 2024-06-28 | 8.83 | 8.78 | 0.03 | 0.34 | 35460.43 | 3141.03 | 0.47 |
| 2024-06-27 | 8.94 | 8.75 | -0.26 | -2.89 | 34866.01 | 3080.91 | 0.46 |
| 2024-06-26 | 8.74 | 9.01 | 0.26 | 2.97 | 32193.39 | 2853.94 | 0.43 |
| 2024-06-25 | 8.67 | 8.75 | 0.10 | 1.16 | 38968.62 | 3420.30 | 0.52 |
| 2024-06-24 | 8.86 | 8.65 | -0.26 | -2.92 | 33306.01 | 2899.43 | 0.44 |
| 2024-06-21 | 8.93 | 8.91 | -0.01 | -0.11 | 23020.64 | 2059.74 | 0.31 |
| 2024-06-20 | 9.05 | 8.92 | -0.11 | -1.22 | 30089.00 | 2703.36 | 0.40 |
| 2024-06-19 | 9.15 | 9.03 | -0.09 | -0.99 | 24775.95 | 2248.44 | 0.33 |
| 2024-06-18 | 9.02 | 9.12 | 0.10 | 1.11 | 28012.34 | 2551.28 | 0.37 |
| 2024-06-17 | 9.03 | 9.02 | -0.08 | -0.88 | 34413.28 | 3117.57 | 0.46 |
| 2024-06-14 | 9.12 | 9.10 | -0.07 | -0.76 | 39697.66 | 3607.91 | 0.53 |
| 2024-06-13 | 9.35 | 9.17 | -0.16 | -1.72 | 37069.16 | 3408.46 | 0.49 |
| 2024-06-12 | 9.41 | 9.33 | -0.02 | -0.21 | 31213.71 | 2913.35 | 0.42 |
| 2024-06-11 | 9.32 | 9.35 | -0.04 | -0.43 | 39523.70 | 3671.56 | 0.53 |
| 2024-06-07 | 9.22 | 9.39 | 0.24 | 2.62 | 48177.00 | 4485.04 | 0.64 |
| 2024-06-06 | 9.35 | 9.15 | -0.16 | -1.72 | 52991.01 | 4886.36 | 0.71 |
| 2024-06-05 | 9.42 | 9.31 | -0.11 | -1.17 | 31425.00 | 2952.68 | 0.42 |
| 2024-06-04 | 9.30 | 9.42 | 0.07 | 0.75 | 34599.86 | 3238.89 | 0.46 |
| 2024-06-03 | 9.51 | 9.35 | -0.18 | -1.89 | 45586.15 | 4282.20 | 0.61 |
| 2024-05-31 | 9.56 | 9.53 | -0.06 | -0.63 | 35429.78 | 3377.65 | 0.47 |
| 2024-05-30 | 9.53 | 9.59 | -0.02 | -0.21 | 47935.00 | 4638.88 | 0.64 |
| 2024-05-29 | 9.55 | 9.61 | 0.01 | 0.10 | 35596.11 | 3424.40 | 0.47 |
| 2024-05-28 | 9.78 | 9.60 | -0.17 | -1.74 | 36078.00 | 3495.37 | 0.48 |
| 2024-05-27 | 9.50 | 9.77 | 0.20 | 2.09 | 49363.78 | 4749.27 | 0.66 |
| 2024-05-24 | 9.65 | 9.57 | 0.02 | 0.21 | 60501.00 | 5813.73 | 0.81 |
| 2024-05-23 | 9.75 | 9.55 | -0.31 | -3.14 | 86564.41 | 8293.92 | 1.15 |
| 2024-05-22 | 9.80 | 9.86 | 0.06 | 0.61 | 88583.02 | 8825.76 | 1.18 |
| 2024-05-21 | 9.96 | 9.80 | -0.13 | -1.31 | 57251.00 | 5628.67 | 0.76 |
| 2024-05-20 | 9.89 | 9.93 | 0.07 | 0.71 | 93849.00 | 9321.79 | 1.25 |
| 2024-05-17 | 9.72 | 9.86 | 0.21 | 2.18 | 62223.20 | 6066.20 | 0.83 |
| 2024-05-16 | 9.81 | 9.65 | -0.16 | -1.63 | 63846.00 | 6214.23 | 0.85 |
| 2024-05-15 | 9.70 | 9.81 | 0.12 | 1.24 | 70754.73 | 6921.90 | 0.94 |
日K线
周K线
月K线
