中华企业(600675)股票信息
| 股票代码 | 600675 |
| 股票名称 | 中华企业 |
| 最新价/元 | 2.86 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -1.72 |
| 买入/元 | 2.85 |
| 卖出/元 | 2.86 |
| 昨收/元 | 2.91 |
| 今开/元 | 2.91 |
| 最高/元 | 2.94 |
| 最低/元 | 2.82 |
| 成交量/手 | 324999.46 |
| 成交额/万 | 9379.61 |
| 股净值/元 | 31.78 |
| 市净率 | 1.21 |
| 总市值/万 | 1729194.70 |
| 流通值/万 | 1729194.70 |
| 换手率/% | 0.54 |
| 入市日期 | 1993-09-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
中华企业(600675)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 | 2.91 | 2.86 | -0.05 | -1.72 | 324999.46 | 9379.61 | 0.54 |
| 2024-10-10 | 2.92 | 2.91 | -0.03 | -1.02 | 501453.98 | 14641.66 | 0.83 |
| 2024-10-09 | 3.20 | 2.94 | -0.33 | -10.09 | 731135.56 | 22176.54 | 1.21 |
| 2024-10-08 | 3.65 | 3.27 | -0.07 | -2.10 | 1057550.59 | 35792.75 | 1.75 |
| 2024-09-30 | 3.24 | 3.34 | 0.27 | 8.80 | 1059161.22 | 34348.78 | 1.75 |
| 2024-09-27 | 2.98 | 3.07 | 0.14 | 4.78 | 469756.15 | 14110.26 | 0.78 |
| 2024-09-26 | 2.77 | 2.93 | 0.20 | 7.33 | 526550.98 | 15047.54 | 0.87 |
| 2024-09-25 | 2.72 | 2.73 | 0.02 | 0.74 | 350969.17 | 9845.16 | 0.58 |
| 2024-09-24 | 2.68 | 2.71 | 0.06 | 2.26 | 266029.27 | 7132.61 | 0.44 |
| 2024-09-23 | 2.63 | 2.65 | 0.02 | 0.76 | 158686.98 | 4196.65 | 0.26 |
| 2024-09-20 | 2.59 | 2.63 | 0.02 | 0.77 | 245887.24 | 6458.00 | 0.41 |
| 2024-09-19 | 2.55 | 2.61 | 0.06 | 2.35 | 219813.34 | 5709.36 | 0.36 |
| 2024-09-18 | 2.51 | 2.55 | 0.03 | 1.19 | 137540.89 | 3475.73 | 0.23 |
| 2024-09-13 | 2.45 | 2.52 | 0.08 | 3.28 | 272537.25 | 6848.85 | 0.45 |
| 2024-09-12 | 2.44 | 2.44 | 0.01 | 0.41 | 88064.64 | 2158.91 | 0.15 |
| 2024-09-11 | 2.45 | 2.43 | -0.03 | -1.22 | 93945.67 | 2287.89 | 0.16 |
| 2024-09-10 | 2.50 | 2.46 | -0.03 | -1.21 | 137156.39 | 3380.83 | 0.23 |
| 2024-09-09 | 2.48 | 2.49 | 0.01 | 0.40 | 94647.70 | 2350.47 | 0.16 |
| 2024-09-06 | 2.52 | 2.48 | -0.03 | -1.20 | 101861.77 | 2536.19 | 0.17 |
| 2024-09-05 | 2.48 | 2.51 | 0.05 | 2.03 | 141389.54 | 3540.53 | 0.23 |
| 2024-09-04 | 2.45 | 2.46 | 0.00 | 0.00 | 182058.74 | 4503.33 | 0.30 |
| 2024-09-03 | 2.45 | 2.46 | 0.00 | 0.00 | 128912.33 | 3178.08 | 0.21 |
| 2024-09-02 | 2.52 | 2.46 | -0.07 | -2.77 | 155342.00 | 3874.64 | 0.26 |
| 2024-08-30 | 2.44 | 2.53 | 0.09 | 3.69 | 273527.09 | 6905.05 | 0.45 |
| 2024-08-29 | 2.42 | 2.44 | 0.01 | 0.41 | 92010.41 | 2241.00 | 0.15 |
| 2024-08-28 | 2.43 | 2.43 | -0.01 | -0.41 | 92353.00 | 2255.94 | 0.15 |
| 2024-08-27 | 2.47 | 2.44 | -0.04 | -1.61 | 84382.20 | 2060.11 | 0.14 |
| 2024-08-26 | 2.45 | 2.48 | 0.02 | 0.81 | 91001.03 | 2259.12 | 0.15 |
| 2024-08-23 | 2.47 | 2.46 | -0.02 | -0.81 | 95977.62 | 2363.89 | 0.16 |
| 2024-08-22 | 2.51 | 2.48 | -0.02 | -0.80 | 96522.38 | 2409.77 | 0.16 |
| 2024-08-21 | 2.51 | 2.50 | -0.01 | -0.40 | 93821.18 | 2345.79 | 0.16 |
| 2024-08-20 | 2.55 | 2.51 | -0.04 | -1.57 | 141250.29 | 3572.29 | 0.23 |
| 2024-08-19 | 2.55 | 2.55 | 0.01 | 0.39 | 75346.41 | 1922.99 | 0.12 |
| 2024-08-16 | 2.56 | 2.54 | -0.04 | -1.55 | 151181.97 | 3879.77 | 0.25 |
| 2024-08-15 | 2.53 | 2.58 | 0.05 | 1.98 | 133777.68 | 3422.63 | 0.22 |
| 2024-08-14 | 2.56 | 2.53 | -0.03 | -1.17 | 137302.20 | 3502.14 | 0.23 |
| 2024-08-13 | 2.56 | 2.56 | 0.00 | 0.00 | 112019.61 | 2858.54 | 0.19 |
| 2024-08-12 | 2.66 | 2.56 | -0.11 | -4.12 | 205429.20 | 5300.74 | 0.34 |
| 2024-08-09 | 2.63 | 2.67 | 0.03 | 1.14 | 232928.57 | 6269.60 | 0.38 |
| 2024-08-08 | 2.60 | 2.64 | 0.05 | 1.93 | 191620.51 | 5055.26 | 0.31 |
| 2024-08-07 | 2.63 | 2.59 | -0.05 | -1.89 | 103062.90 | 2676.18 | 0.17 |
| 2024-08-06 | 2.62 | 2.64 | 0.05 | 1.93 | 129354.05 | 3384.89 | 0.21 |
| 2024-08-05 | 2.61 | 2.59 | -0.05 | -1.89 | 139075.19 | 3671.50 | 0.23 |
| 2024-08-02 | 2.62 | 2.64 | 0.00 | 0.00 | 149521.40 | 3965.05 | 0.25 |
| 2024-08-01 | 2.70 | 2.64 | -0.04 | -1.49 | 126704.13 | 3378.77 | 0.21 |
| 2024-07-31 | 2.61 | 2.68 | 0.09 | 3.48 | 206178.95 | 5467.36 | 0.34 |
| 2024-07-30 | 2.55 | 2.62 | 0.07 | 2.75 | 176025.05 | 4580.72 | 0.29 |
| 2024-07-29 | 2.57 | 2.55 | -0.03 | -1.16 | 107895.18 | 2752.46 | 0.18 |
| 2024-07-26 | 2.54 | 2.58 | 0.01 | 0.39 | 113416.14 | 2927.51 | 0.19 |
| 2024-07-25 | 2.52 | 2.57 | 0.04 | 1.58 | 145761.60 | 3734.30 | 0.24 |
| 2024-07-24 | 2.54 | 2.53 | -0.02 | -0.78 | 179971.89 | 4595.42 | 0.30 |
| 2024-07-23 | 2.58 | 2.55 | -0.03 | -1.16 | 145502.67 | 3758.50 | 0.24 |
| 2024-07-22 | 2.63 | 2.58 | -0.06 | -2.27 | 198224.00 | 5123.58 | 0.33 |
| 2024-07-19 | 2.71 | 2.64 | -0.08 | -2.94 | 318481.28 | 8422.50 | 0.52 |
| 2024-07-18 | 2.58 | 2.72 | 0.12 | 4.62 | 528528.19 | 14303.36 | 0.87 |
| 2024-07-17 | 2.58 | 2.60 | 0.04 | 1.56 | 220267.00 | 5758.65 | 0.36 |
| 2024-07-16 | 2.55 | 2.56 | 0.00 | 0.00 | 118900.80 | 3040.63 | 0.20 |
| 2024-07-15 | 2.60 | 2.56 | -0.05 | -1.92 | 122826.00 | 3166.58 | 0.20 |
| 2024-07-12 | 2.54 | 2.61 | 0.07 | 2.76 | 272937.52 | 7120.32 | 0.45 |
| 2024-07-11 | 2.52 | 2.54 | 0.05 | 2.01 | 134576.86 | 3413.28 | 0.22 |
| 2024-07-10 | 2.45 | 2.49 | 0.01 | 0.40 | 282206.88 | 7019.73 | 0.46 |
| 2024-07-09 | 2.46 | 2.48 | 0.02 | 0.81 | 160716.44 | 3959.16 | 0.26 |
| 2024-07-08 | 2.53 | 2.46 | -0.07 | -2.77 | 172017.20 | 4269.99 | 0.28 |
| 2024-07-05 | 2.52 | 2.53 | 0.00 | 0.00 | 146009.88 | 3694.74 | 0.24 |
| 2024-07-04 | 2.62 | 2.53 | -0.09 | -3.44 | 185742.72 | 4745.91 | 0.30 |
| 2024-07-03 | 2.58 | 2.62 | 0.03 | 1.16 | 190088.57 | 4972.19 | 0.31 |
| 2024-07-02 | 2.55 | 2.59 | 0.04 | 1.57 | 242566.24 | 6297.20 | 0.40 |
| 2024-07-01 | 2.47 | 2.55 | 0.08 | 3.24 | 266724.56 | 6752.14 | 0.44 |
| 2024-06-28 | 2.48 | 2.47 | -0.02 | -0.80 | 226333.49 | 5640.58 | 0.37 |
| 2024-06-27 | 2.52 | 2.49 | -0.03 | -1.19 | 184709.69 | 4634.97 | 0.30 |
| 2024-06-26 | 2.48 | 2.52 | 0.03 | 1.21 | 162107.90 | 4046.88 | 0.27 |
| 2024-06-25 | 2.44 | 2.49 | 0.05 | 2.05 | 249660.83 | 6205.62 | 0.41 |
| 2024-06-24 | 2.51 | 2.44 | -0.10 | -3.94 | 239256.48 | 5919.14 | 0.39 |
| 2024-06-21 | 2.55 | 2.54 | 0.00 | 0.00 | 108168.37 | 2758.31 | 0.18 |
| 2024-06-20 | 2.61 | 2.54 | -0.09 | -3.42 | 280330.63 | 7182.05 | 0.46 |
| 2024-06-19 | 2.65 | 2.63 | -0.02 | -0.76 | 176659.41 | 4671.12 | 0.29 |
| 2024-06-18 | 2.64 | 2.65 | 0.00 | 0.00 | 159363.80 | 4234.97 | 0.26 |
| 2024-06-17 | 2.67 | 2.65 | -0.05 | -1.85 | 178886.96 | 4762.43 | 0.29 |
| 2024-06-14 | 2.64 | 2.70 | 0.05 | 1.89 | 288312.90 | 7713.42 | 0.47 |
| 2024-06-13 | 2.71 | 2.65 | -0.04 | -1.49 | 248910.20 | 6624.08 | 0.41 |
| 2024-06-12 | 2.69 | 2.69 | -0.01 | -0.37 | 223272.41 | 6022.05 | 0.37 |
| 2024-06-11 | 2.72 | 2.70 | -0.03 | -1.10 | 224717.05 | 6082.56 | 0.37 |
| 2024-06-07 | 2.68 | 2.73 | 0.07 | 2.63 | 299935.27 | 8104.36 | 0.49 |
| 2024-06-06 | 2.72 | 2.66 | -0.05 | -1.85 | 305867.83 | 8189.89 | 0.50 |
| 2024-06-05 | 2.75 | 2.71 | -0.06 | -2.17 | 247859.00 | 6769.26 | 0.41 |
| 2024-06-04 | 2.71 | 2.77 | 0.06 | 2.21 | 334157.26 | 9166.76 | 0.55 |
| 2024-06-03 | 2.77 | 2.71 | -0.05 | -1.81 | 349443.82 | 9503.36 | 0.57 |
| 2024-05-31 | 2.76 | 2.76 | 0.00 | 0.00 | 276695.40 | 7660.90 | 0.45 |
| 2024-05-30 | 2.83 | 2.76 | -0.11 | -3.83 | 509399.14 | 14138.56 | 0.84 |
| 2024-05-29 | 2.90 | 2.87 | -0.02 | -0.69 | 685958.89 | 19763.60 | 1.13 |
| 2024-05-28 | 3.17 | 2.89 | -0.21 | -6.77 | 1197018.04 | 35999.54 | 1.96 |
| 2024-05-27 | 3.15 | 3.10 | -0.11 | -3.43 | 923911.75 | 28190.02 | 1.52 |
| 2024-05-24 | 3.21 | 3.21 | -0.02 | -0.62 | 1134113.73 | 36924.17 | 1.86 |
| 2024-05-23 | 3.20 | 3.23 | -0.03 | -0.92 | 1071838.39 | 34326.72 | 1.76 |
| 2024-05-22 | 3.16 | 3.26 | 0.10 | 3.17 | 1672390.38 | 55087.12 | 2.74 |
| 2024-05-21 | 3.13 | 3.16 | 0.01 | 0.32 | 794242.43 | 24981.86 | 1.30 |
| 2024-05-20 | 3.18 | 3.15 | -0.17 | -5.12 | 1610118.68 | 50786.98 | 2.64 |
| 2024-05-17 | 3.04 | 3.32 | 0.30 | 9.93 | 1733104.58 | 54777.99 | 2.84 |
| 2024-05-16 | 2.90 | 3.02 | 0.12 | 4.14 | 954017.65 | 28726.87 | 1.56 |
| 2024-05-15 | 2.85 | 2.90 | 0.05 | 1.75 | 543278.69 | 15794.50 | 0.89 |
日K线
周K线
月K线
