城投控股(600649)股票信息
| 股票代码 | 600649 |
| 股票名称 | 城投控股 |
| 最新价/元 | 4.61 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -4.36 |
| 买入/元 | 4.60 |
| 卖出/元 | 4.61 |
| 昨收/元 | 4.82 |
| 今开/元 | 4.76 |
| 最高/元 | 4.90 |
| 最低/元 | 4.50 |
| 成交量/手 | 873501.10 |
| 成交额/万 | 40797.96 |
| 股净值/元 | 27.12 |
| 市净率 | 0.57 |
| 总市值/万 | 1166134.37 |
| 流通值/万 | 1166134.37 |
| 换手率/% | 3.45 |
| 入市日期 | 1993-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
城投控股(600649)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 | 4.76 | 4.61 | -0.21 | -4.36 | 873501.10 | 40797.96 | 3.45 |
| 2024-10-10 | 4.50 | 4.82 | 0.32 | 7.11 | 1190804.08 | 56446.31 | 4.71 |
| 2024-10-09 | 4.78 | 4.50 | -0.50 | -10.00 | 1382238.76 | 64732.54 | 5.46 |
| 2024-10-08 | 5.29 | 5.00 | 0.06 | 1.22 | 2878296.47 | 149328.97 | 11.38 |
| 2024-09-30 | 4.94 | 4.94 | 0.45 | 10.02 | 2038443.86 | 99543.28 | 8.06 |
| 2024-09-27 | 4.28 | 4.49 | 0.41 | 10.05 | 1251154.14 | 55409.45 | 4.95 |
| 2024-09-26 | 3.64 | 4.08 | 0.37 | 9.97 | 1432275.17 | 56089.66 | 5.66 |
| 2024-09-25 | 3.43 | 3.71 | 0.33 | 9.76 | 1135454.76 | 41501.45 | 4.49 |
| 2024-09-24 | 3.36 | 3.38 | 0.07 | 2.12 | 461230.92 | 15465.84 | 1.82 |
| 2024-09-23 | 3.26 | 3.31 | 0.01 | 0.30 | 242047.42 | 7997.56 | 0.96 |
| 2024-09-20 | 3.20 | 3.30 | 0.05 | 1.54 | 331036.67 | 10778.55 | 1.31 |
| 2024-09-19 | 3.17 | 3.25 | 0.09 | 2.85 | 336937.74 | 10886.99 | 1.33 |
| 2024-09-18 | 3.11 | 3.16 | 0.06 | 1.94 | 234155.77 | 7327.49 | 0.93 |
| 2024-09-13 | 3.08 | 3.10 | 0.03 | 0.98 | 164998.43 | 5127.06 | 0.65 |
| 2024-09-12 | 3.09 | 3.07 | -0.02 | -0.65 | 123671.96 | 3824.01 | 0.49 |
| 2024-09-11 | 3.10 | 3.09 | -0.02 | -0.64 | 138031.22 | 4256.12 | 0.55 |
| 2024-09-10 | 3.18 | 3.11 | -0.04 | -1.27 | 250544.60 | 7768.23 | 0.99 |
| 2024-09-09 | 3.15 | 3.15 | 0.00 | 0.00 | 151521.00 | 4754.02 | 0.60 |
| 2024-09-06 | 3.16 | 3.15 | -0.02 | -0.63 | 121316.73 | 3829.62 | 0.48 |
| 2024-09-05 | 3.11 | 3.17 | 0.08 | 2.59 | 201490.33 | 6365.21 | 0.80 |
| 2024-09-04 | 3.11 | 3.09 | -0.04 | -1.28 | 172680.05 | 5385.77 | 0.68 |
| 2024-09-03 | 3.13 | 3.13 | 0.00 | 0.00 | 181716.10 | 5684.44 | 0.72 |
| 2024-09-02 | 3.25 | 3.13 | -0.12 | -3.69 | 243781.93 | 7758.94 | 0.96 |
| 2024-08-30 | 3.12 | 3.25 | 0.14 | 4.50 | 433204.56 | 14125.05 | 1.71 |
| 2024-08-29 | 3.08 | 3.11 | 0.02 | 0.65 | 100274.47 | 3120.89 | 0.40 |
| 2024-08-28 | 3.11 | 3.09 | -0.02 | -0.64 | 116698.61 | 3615.21 | 0.46 |
| 2024-08-27 | 3.23 | 3.11 | -0.11 | -3.42 | 302381.38 | 9496.90 | 1.20 |
| 2024-08-26 | 3.22 | 3.22 | 0.00 | 0.00 | 159905.30 | 5177.65 | 0.63 |
| 2024-08-23 | 3.24 | 3.22 | -0.01 | -0.31 | 134979.86 | 4351.89 | 0.53 |
| 2024-08-22 | 3.28 | 3.23 | -0.04 | -1.22 | 220225.00 | 7207.13 | 0.87 |
| 2024-08-21 | 3.28 | 3.27 | -0.01 | -0.31 | 164014.26 | 5360.77 | 0.65 |
| 2024-08-20 | 3.33 | 3.28 | -0.06 | -1.80 | 287818.69 | 9506.03 | 1.14 |
| 2024-08-19 | 3.36 | 3.34 | -0.02 | -0.60 | 189533.29 | 6353.16 | 0.75 |
| 2024-08-16 | 3.39 | 3.36 | -0.05 | -1.47 | 227126.54 | 7668.76 | 0.90 |
| 2024-08-15 | 3.34 | 3.41 | 0.06 | 1.79 | 270836.78 | 9172.22 | 1.07 |
| 2024-08-14 | 3.37 | 3.35 | -0.03 | -0.89 | 223082.65 | 7512.30 | 0.88 |
| 2024-08-13 | 3.39 | 3.38 | -0.01 | -0.30 | 276222.58 | 9318.43 | 1.09 |
| 2024-08-12 | 3.58 | 3.39 | -0.20 | -5.57 | 606926.02 | 20825.91 | 2.40 |
| 2024-08-09 | 3.51 | 3.59 | 0.05 | 1.41 | 648028.83 | 23615.97 | 2.56 |
| 2024-08-08 | 3.45 | 3.54 | 0.12 | 3.51 | 559361.32 | 19778.47 | 2.21 |
| 2024-08-07 | 3.49 | 3.42 | -0.09 | -2.56 | 205288.39 | 7055.30 | 0.81 |
| 2024-08-06 | 3.41 | 3.51 | 0.13 | 3.85 | 334634.72 | 11539.88 | 1.32 |
| 2024-08-05 | 3.41 | 3.38 | -0.05 | -1.46 | 375109.84 | 12968.46 | 1.48 |
| 2024-08-02 | 3.44 | 3.43 | -0.04 | -1.15 | 218302.91 | 7523.33 | 0.86 |
| 2024-08-01 | 3.55 | 3.47 | -0.08 | -2.25 | 371861.36 | 12941.66 | 1.47 |
| 2024-07-31 | 3.48 | 3.55 | 0.08 | 2.31 | 439466.28 | 15416.15 | 1.74 |
| 2024-07-30 | 3.32 | 3.47 | 0.15 | 4.52 | 644859.70 | 22122.33 | 2.55 |
| 2024-07-29 | 3.34 | 3.32 | -0.02 | -0.60 | 209392.00 | 6944.04 | 0.83 |
| 2024-07-26 | 3.32 | 3.34 | 0.03 | 0.91 | 205647.61 | 6878.60 | 0.81 |
| 2024-07-25 | 3.29 | 3.31 | 0.00 | 0.00 | 158722.22 | 5286.78 | 0.63 |
| 2024-07-24 | 3.36 | 3.31 | -0.05 | -1.49 | 210168.23 | 7002.61 | 0.83 |
| 2024-07-23 | 3.40 | 3.36 | -0.05 | -1.47 | 239275.25 | 8166.04 | 0.95 |
| 2024-07-22 | 3.39 | 3.41 | 0.00 | 0.00 | 185831.16 | 6311.23 | 0.73 |
| 2024-07-19 | 3.46 | 3.41 | -0.08 | -2.29 | 391071.71 | 13212.24 | 1.55 |
| 2024-07-18 | 3.51 | 3.49 | -0.02 | -0.57 | 292216.36 | 10106.95 | 1.16 |
| 2024-07-17 | 3.50 | 3.57 | 0.08 | 2.29 | 477348.50 | 17216.10 | 1.89 |
| 2024-07-16 | 3.47 | 3.49 | 0.01 | 0.29 | 288794.85 | 10099.63 | 1.14 |
| 2024-07-15 | 3.63 | 3.48 | -0.19 | -5.18 | 452617.94 | 15896.24 | 1.79 |
| 2024-07-12 | 3.60 | 3.67 | 0.10 | 2.80 | 588023.56 | 21972.56 | 2.32 |
| 2024-07-11 | 3.53 | 3.57 | 0.06 | 1.71 | 347377.23 | 12303.65 | 1.37 |
| 2024-07-10 | 3.45 | 3.51 | 0.01 | 0.29 | 343056.30 | 12098.25 | 1.36 |
| 2024-07-09 | 3.44 | 3.50 | 0.06 | 1.74 | 397298.57 | 13697.59 | 1.57 |
| 2024-07-08 | 3.65 | 3.44 | -0.16 | -4.44 | 401732.00 | 14018.90 | 1.59 |
| 2024-07-05 | 3.62 | 3.60 | 0.00 | 0.00 | 362858.68 | 13242.78 | 1.43 |
| 2024-07-04 | 3.77 | 3.60 | -0.17 | -4.51 | 416641.79 | 15209.95 | 1.65 |
| 2024-07-03 | 3.60 | 3.77 | 0.15 | 4.14 | 627587.06 | 23421.63 | 2.48 |
| 2024-07-02 | 3.53 | 3.62 | 0.09 | 2.55 | 793132.81 | 28980.33 | 3.14 |
| 2024-07-01 | 3.35 | 3.53 | 0.21 | 6.33 | 520042.83 | 18071.03 | 2.06 |
| 2024-06-28 | 3.35 | 3.32 | -0.04 | -1.19 | 265329.96 | 8934.14 | 1.05 |
| 2024-06-27 | 3.46 | 3.36 | -0.08 | -2.33 | 304725.52 | 10344.24 | 1.20 |
| 2024-06-26 | 3.43 | 3.44 | 0.01 | 0.29 | 274758.01 | 9377.16 | 1.09 |
| 2024-06-25 | 3.34 | 3.43 | 0.10 | 3.00 | 433583.07 | 14828.07 | 1.71 |
| 2024-06-24 | 3.48 | 3.33 | -0.17 | -4.86 | 360160.77 | 12135.05 | 1.42 |
| 2024-06-21 | 3.51 | 3.50 | 0.02 | 0.58 | 238815.35 | 8397.02 | 0.94 |
| 2024-06-20 | 3.62 | 3.48 | -0.09 | -2.52 | 362595.99 | 12692.00 | 1.43 |
| 2024-06-19 | 3.62 | 3.57 | -0.04 | -1.11 | 301903.53 | 10843.95 | 1.19 |
| 2024-06-18 | 3.69 | 3.61 | -0.07 | -1.90 | 326458.81 | 11879.58 | 1.29 |
| 2024-06-17 | 3.79 | 3.68 | -0.15 | -3.92 | 410990.50 | 15244.36 | 1.62 |
| 2024-06-14 | 3.71 | 3.83 | 0.10 | 2.68 | 450779.32 | 17108.48 | 1.78 |
| 2024-06-13 | 3.82 | 3.73 | -0.06 | -1.58 | 277946.56 | 10432.70 | 1.10 |
| 2024-06-12 | 3.82 | 3.79 | -0.03 | -0.79 | 220835.74 | 8383.18 | 0.87 |
| 2024-06-11 | 3.84 | 3.82 | -0.05 | -1.29 | 283444.69 | 10864.03 | 1.12 |
| 2024-06-07 | 3.85 | 3.87 | 0.02 | 0.52 | 335797.39 | 12960.31 | 1.33 |
| 2024-06-06 | 3.94 | 3.85 | -0.08 | -2.04 | 425081.90 | 16383.21 | 1.68 |
| 2024-06-05 | 4.05 | 3.93 | -0.15 | -3.68 | 367561.41 | 14606.00 | 1.45 |
| 2024-06-04 | 3.99 | 4.08 | 0.11 | 2.77 | 586814.31 | 23789.09 | 2.32 |
| 2024-06-03 | 4.08 | 3.97 | -0.15 | -3.64 | 533990.44 | 21367.32 | 2.11 |
| 2024-05-31 | 4.01 | 4.12 | 0.10 | 2.49 | 614506.67 | 25151.88 | 2.43 |
| 2024-05-30 | 4.11 | 4.02 | -0.12 | -2.90 | 689504.59 | 27912.52 | 2.73 |
| 2024-05-29 | 4.23 | 4.14 | -0.08 | -1.90 | 971192.36 | 40771.99 | 3.84 |
| 2024-05-28 | 4.56 | 4.22 | -0.30 | -6.64 | 1539030.60 | 67335.87 | 6.08 |
| 2024-05-27 | 4.27 | 4.52 | 0.23 | 5.36 | 1348964.34 | 59426.63 | 5.33 |
| 2024-05-24 | 4.38 | 4.29 | -0.14 | -3.16 | 1318539.55 | 57630.79 | 5.21 |
| 2024-05-23 | 4.44 | 4.43 | -0.29 | -6.14 | 1809161.05 | 80617.28 | 7.15 |
| 2024-05-22 | 4.92 | 4.72 | 0.03 | 0.64 | 2990366.36 | 144167.11 | 11.82 |
| 2024-05-21 | 4.95 | 4.69 | -0.15 | -3.10 | 2836921.03 | 138798.99 | 11.22 |
| 2024-05-20 | 4.61 | 4.84 | 0.44 | 10.00 | 1709223.30 | 81715.68 | 6.76 |
| 2024-05-17 | 3.96 | 4.40 | 0.40 | 10.00 | 1828166.46 | 78656.52 | 7.23 |
| 2024-05-16 | 3.69 | 4.00 | 0.29 | 7.82 | 1043418.33 | 41500.06 | 4.12 |
| 2024-05-15 | 3.60 | 3.71 | 0.10 | 2.77 | 427071.06 | 15890.31 | 1.69 |
日K线
周K线
月K线
