中源协和(600645)股票信息
| 股票代码 | 600645 |
| 股票名称 | 中源协和 |
| 最新价/元 | 20.60 |
| 涨跌额/元 | -0.99 |
| 涨跌幅/% | -4.59 |
| 买入/元 | 20.59 |
| 卖出/元 | 20.60 |
| 昨收/元 | 21.59 |
| 今开/元 | 21.45 |
| 最高/元 | 21.45 |
| 最低/元 | 20.31 |
| 成交量/手 | 136446.00 |
| 成交额/万 | 28317.40 |
| 股净值/元 | 89.57 |
| 市净率 | 2.67 |
| 总市值/万 | 963974.71 |
| 流通值/万 | 963606.54 |
| 换手率/% | 2.92 |
| 入市日期 | 1993-05-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
中源协和(600645)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 | 21.45 | 20.60 | -0.99 | -4.59 | 136446.00 | 28317.40 | 2.92 |
| 2024-10-10 | 21.91 | 21.59 | -0.32 | -1.46 | 154508.19 | 33957.91 | 3.30 |
| 2024-10-09 | 23.00 | 21.91 | -1.81 | -7.63 | 242689.18 | 55435.96 | 5.19 |
| 2024-10-08 | 24.08 | 23.72 | 1.83 | 8.36 | 306835.43 | 71517.20 | 6.56 |
| 2024-09-30 | 20.88 | 21.89 | 1.73 | 8.58 | 292338.64 | 62324.12 | 6.25 |
| 2024-09-27 | 19.51 | 20.16 | 0.78 | 4.03 | 156610.27 | 31483.45 | 3.35 |
| 2024-09-26 | 18.48 | 19.38 | 0.96 | 5.21 | 194050.00 | 37068.55 | 4.15 |
| 2024-09-25 | 18.57 | 18.42 | -0.08 | -0.43 | 119555.02 | 22230.77 | 2.56 |
| 2024-09-24 | 17.90 | 18.50 | 0.66 | 3.70 | 115686.00 | 21113.61 | 2.47 |
| 2024-09-23 | 18.10 | 17.84 | -0.21 | -1.16 | 88489.00 | 15899.96 | 1.89 |
| 2024-09-20 | 18.20 | 18.05 | -0.37 | -2.01 | 109722.00 | 19742.56 | 2.35 |
| 2024-09-19 | 18.25 | 18.42 | 0.10 | 0.55 | 115434.02 | 21258.01 | 2.47 |
| 2024-09-18 | 18.53 | 18.32 | -0.43 | -2.29 | 158105.30 | 28903.47 | 3.38 |
| 2024-09-13 | 18.18 | 18.75 | 0.57 | 3.14 | 286116.19 | 53072.70 | 6.12 |
| 2024-09-12 | 18.15 | 18.18 | 0.00 | 0.00 | 242911.63 | 44902.40 | 5.19 |
| 2024-09-11 | 17.13 | 18.18 | 0.78 | 4.48 | 319721.82 | 57076.64 | 6.84 |
| 2024-09-10 | 18.88 | 17.40 | -0.81 | -4.45 | 384792.77 | 69441.32 | 8.23 |
| 2024-09-09 | 17.39 | 18.21 | 1.66 | 10.03 | 398983.00 | 72268.25 | 8.53 |
| 2024-09-06 | 16.96 | 16.55 | -0.59 | -3.44 | 97843.41 | 16377.77 | 2.09 |
| 2024-09-05 | 16.77 | 17.14 | 0.19 | 1.12 | 127110.77 | 21659.41 | 2.72 |
| 2024-09-04 | 16.92 | 16.95 | -0.18 | -1.05 | 162766.32 | 27705.76 | 3.48 |
| 2024-09-03 | 17.70 | 17.13 | -0.91 | -5.04 | 288111.82 | 49038.43 | 6.16 |
| 2024-09-02 | 16.50 | 18.04 | 1.64 | 10.00 | 315463.23 | 56040.75 | 6.74 |
| 2024-08-30 | 16.42 | 16.40 | -0.20 | -1.21 | 120657.75 | 19719.86 | 2.58 |
| 2024-08-29 | 15.70 | 16.60 | 0.85 | 5.40 | 92737.68 | 15194.94 | 1.98 |
| 2024-08-28 | 15.70 | 15.75 | -0.01 | -0.06 | 32559.75 | 5145.82 | 0.70 |
| 2024-08-27 | 15.80 | 15.76 | -0.03 | -0.19 | 24660.00 | 3900.83 | 0.53 |
| 2024-08-26 | 15.90 | 15.79 | -0.02 | -0.13 | 25731.11 | 4070.56 | 0.55 |
| 2024-08-23 | 15.93 | 15.81 | -0.15 | -0.94 | 27971.01 | 4435.17 | 0.60 |
| 2024-08-22 | 16.27 | 15.96 | -0.30 | -1.85 | 33517.12 | 5392.02 | 0.72 |
| 2024-08-21 | 16.45 | 16.26 | -0.27 | -1.63 | 27571.00 | 4515.22 | 0.59 |
| 2024-08-20 | 16.92 | 16.53 | -0.33 | -1.96 | 39363.01 | 6529.60 | 0.84 |
| 2024-08-19 | 16.94 | 16.86 | -0.16 | -0.94 | 28495.00 | 4829.24 | 0.61 |
| 2024-08-16 | 17.09 | 17.02 | 0.03 | 0.18 | 33404.00 | 5686.24 | 0.71 |
| 2024-08-15 | 17.20 | 16.99 | -0.21 | -1.22 | 72853.00 | 12458.42 | 1.56 |
| 2024-08-14 | 17.15 | 17.20 | -0.05 | -0.29 | 31035.30 | 5351.24 | 0.66 |
| 2024-08-13 | 17.32 | 17.25 | -0.25 | -1.43 | 56669.56 | 9754.22 | 1.21 |
| 2024-08-12 | 17.31 | 17.50 | 0.22 | 1.27 | 57650.00 | 10128.19 | 1.23 |
| 2024-08-09 | 17.56 | 17.28 | -0.39 | -2.21 | 55197.01 | 9640.24 | 1.18 |
| 2024-08-08 | 17.42 | 17.67 | 0.26 | 1.49 | 85067.20 | 14998.40 | 1.82 |
| 2024-08-07 | 17.37 | 17.41 | 0.03 | 0.17 | 53829.00 | 9348.08 | 1.15 |
| 2024-08-06 | 16.81 | 17.38 | 0.71 | 4.26 | 79752.00 | 13746.70 | 1.70 |
| 2024-08-05 | 16.88 | 16.67 | -0.33 | -1.94 | 60719.57 | 10303.90 | 1.30 |
| 2024-08-02 | 16.71 | 17.00 | 0.28 | 1.68 | 72392.13 | 12371.94 | 1.55 |
| 2024-08-01 | 16.61 | 16.72 | 0.11 | 0.66 | 49677.20 | 8350.72 | 1.06 |
| 2024-07-31 | 15.80 | 16.61 | 0.77 | 4.86 | 71724.98 | 11748.80 | 1.53 |
| 2024-07-30 | 15.57 | 15.84 | 0.23 | 1.47 | 25050.05 | 3937.66 | 0.54 |
| 2024-07-29 | 15.77 | 15.61 | -0.15 | -0.95 | 33001.35 | 5143.22 | 0.71 |
| 2024-07-26 | 15.67 | 15.76 | 0.15 | 0.96 | 20805.00 | 3267.14 | 0.44 |
| 2024-07-25 | 15.59 | 15.61 | -0.01 | -0.06 | 25466.00 | 3989.83 | 0.54 |
| 2024-07-24 | 15.83 | 15.62 | -0.20 | -1.26 | 38220.00 | 5995.38 | 0.82 |
| 2024-07-23 | 16.44 | 15.82 | -0.67 | -4.06 | 49785.00 | 8008.20 | 1.06 |
| 2024-07-22 | 16.37 | 16.49 | 0.03 | 0.18 | 32717.05 | 5385.26 | 0.70 |
| 2024-07-19 | 16.29 | 16.46 | 0.11 | 0.67 | 42615.47 | 6994.87 | 0.91 |
| 2024-07-18 | 16.24 | 16.35 | 0.09 | 0.55 | 37216.97 | 6043.41 | 0.80 |
| 2024-07-17 | 16.07 | 16.26 | 0.18 | 1.12 | 34274.00 | 5571.11 | 0.73 |
| 2024-07-16 | 16.14 | 16.08 | 0.00 | 0.00 | 23815.00 | 3818.77 | 0.51 |
| 2024-07-15 | 16.43 | 16.08 | -0.36 | -2.19 | 29631.65 | 4782.41 | 0.63 |
| 2024-07-12 | 16.52 | 16.44 | 0.02 | 0.12 | 33793.01 | 5568.81 | 0.72 |
| 2024-07-11 | 16.09 | 16.42 | 0.48 | 3.01 | 51904.00 | 8488.08 | 1.11 |
| 2024-07-10 | 15.86 | 15.94 | 0.01 | 0.06 | 32277.17 | 5139.57 | 0.69 |
| 2024-07-09 | 15.71 | 15.93 | 0.23 | 1.47 | 47636.00 | 7499.19 | 1.02 |
| 2024-07-08 | 16.05 | 15.70 | -0.51 | -3.15 | 43267.21 | 6858.78 | 0.92 |
| 2024-07-05 | 15.70 | 16.21 | 0.49 | 3.12 | 47589.24 | 7631.61 | 1.02 |
| 2024-07-04 | 16.30 | 15.72 | -0.51 | -3.14 | 56785.01 | 9018.11 | 1.21 |
| 2024-07-03 | 16.27 | 16.23 | -0.13 | -0.80 | 27264.00 | 4449.60 | 0.58 |
| 2024-07-02 | 16.31 | 16.36 | 0.05 | 0.31 | 29646.08 | 4845.57 | 0.63 |
| 2024-07-01 | 16.12 | 16.31 | 0.21 | 1.30 | 35441.01 | 5738.51 | 0.76 |
| 2024-06-28 | 16.20 | 16.10 | 0.00 | 0.00 | 46847.78 | 7630.25 | 1.00 |
| 2024-06-27 | 16.52 | 16.10 | -0.51 | -3.07 | 43151.01 | 6998.15 | 0.92 |
| 2024-06-26 | 16.07 | 16.61 | 0.56 | 3.49 | 45786.00 | 7456.13 | 0.98 |
| 2024-06-25 | 16.07 | 16.05 | 0.05 | 0.31 | 34863.33 | 5618.88 | 0.75 |
| 2024-06-24 | 16.66 | 16.00 | -0.56 | -3.38 | 51301.03 | 8301.74 | 1.10 |
| 2024-06-21 | 16.52 | 16.56 | 0.18 | 1.10 | 39386.83 | 6563.21 | 0.84 |
| 2024-06-20 | 16.76 | 16.38 | -0.32 | -1.92 | 45654.51 | 7573.06 | 0.98 |
| 2024-06-19 | 17.00 | 16.70 | -0.24 | -1.42 | 30916.50 | 5195.79 | 0.66 |
| 2024-06-18 | 16.86 | 16.94 | 0.13 | 0.77 | 37205.17 | 6318.02 | 0.80 |
| 2024-06-17 | 16.61 | 16.81 | 0.03 | 0.18 | 31869.00 | 5379.05 | 0.68 |
| 2024-06-14 | 16.80 | 16.78 | -0.04 | -0.24 | 39974.00 | 6669.14 | 0.85 |
| 2024-06-13 | 17.12 | 16.82 | -0.26 | -1.52 | 42755.34 | 7212.99 | 0.91 |
| 2024-06-12 | 16.90 | 17.08 | 0.15 | 0.89 | 57797.58 | 9870.29 | 1.24 |
| 2024-06-11 | 16.72 | 16.93 | 0.21 | 1.26 | 38099.00 | 6377.93 | 0.81 |
| 2024-06-07 | 16.78 | 16.72 | 0.04 | 0.24 | 41399.02 | 6940.89 | 0.89 |
| 2024-06-06 | 17.18 | 16.68 | -0.52 | -3.02 | 85605.00 | 14407.01 | 1.83 |
| 2024-06-05 | 17.27 | 17.20 | -0.18 | -1.04 | 41262.01 | 7156.86 | 0.88 |
| 2024-06-04 | 17.19 | 17.38 | 0.16 | 0.93 | 43266.73 | 7477.75 | 0.92 |
| 2024-06-03 | 17.39 | 17.22 | -0.21 | -1.21 | 56922.00 | 9808.22 | 1.22 |
| 2024-05-31 | 17.42 | 17.43 | -0.02 | -0.12 | 36351.00 | 6361.19 | 0.78 |
| 2024-05-30 | 17.65 | 17.45 | -0.22 | -1.25 | 67900.00 | 11859.29 | 1.45 |
| 2024-05-29 | 17.59 | 17.67 | -0.03 | -0.17 | 32791.00 | 5794.88 | 0.70 |
| 2024-05-28 | 17.96 | 17.70 | -0.26 | -1.45 | 44330.00 | 7884.02 | 0.95 |
| 2024-05-27 | 17.71 | 17.96 | 0.21 | 1.18 | 63453.93 | 11285.20 | 1.36 |
| 2024-05-24 | 17.84 | 17.75 | 0.06 | 0.34 | 56896.00 | 10154.80 | 1.22 |
| 2024-05-23 | 18.21 | 17.69 | -0.54 | -2.96 | 99390.00 | 17746.01 | 2.12 |
| 2024-05-22 | 18.44 | 18.23 | -0.13 | -0.71 | 68400.00 | 12528.61 | 1.46 |
| 2024-05-21 | 18.69 | 18.36 | -0.44 | -2.34 | 90530.63 | 16645.89 | 1.94 |
| 2024-05-20 | 18.39 | 18.80 | 0.24 | 1.29 | 133862.00 | 25089.10 | 2.86 |
| 2024-05-17 | 18.30 | 18.56 | 0.13 | 0.71 | 87786.50 | 16238.83 | 1.88 |
| 2024-05-16 | 18.55 | 18.43 | -0.30 | -1.60 | 110028.00 | 20368.41 | 2.35 |
| 2024-05-15 | 18.80 | 18.73 | 0.04 | 0.21 | 135634.42 | 25314.75 | 2.90 |
日K线
周K线
月K线
