中储股份(600787)股票信息
| 股票代码 | 600787 |
| 股票名称 | 中储股份 |
| 最新价/元 | 5.16 |
| 涨跌额/元 | -0.19 |
| 涨跌幅/% | -3.55 |
| 买入/元 | 5.15 |
| 卖出/元 | 5.16 |
| 昨收/元 | 5.35 |
| 今开/元 | 5.31 |
| 最高/元 | 5.33 |
| 最低/元 | 5.09 |
| 成交量/手 | 331576.78 |
| 成交额/万 | 17245.38 |
| 股净值/元 | 14.34 |
| 市净率 | 0.82 |
| 总市值/万 | 1122275.53 |
| 流通值/万 | 1119761.06 |
| 换手率/% | 1.53 |
| 入市日期 | 1997-01-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
中储股份(600787)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 | 5.31 | 5.16 | -0.19 | -3.55 | 331576.78 | 17245.38 | 1.53 |
| 2024-10-10 | 5.14 | 5.35 | 0.23 | 4.49 | 508043.93 | 27011.17 | 2.34 |
| 2024-10-09 | 5.48 | 5.12 | -0.46 | -8.24 | 463088.96 | 24303.21 | 2.13 |
| 2024-10-08 | 5.85 | 5.58 | 0.26 | 4.89 | 620955.06 | 34883.42 | 2.86 |
| 2024-09-30 | 5.08 | 5.32 | 0.37 | 7.48 | 586082.53 | 30579.13 | 2.70 |
| 2024-09-27 | 5.00 | 4.95 | 0.08 | 1.64 | 217070.08 | 10723.76 | 1.00 |
| 2024-09-26 | 4.69 | 4.87 | 0.18 | 3.84 | 205453.06 | 9842.14 | 0.95 |
| 2024-09-25 | 4.66 | 4.69 | 0.10 | 2.18 | 177562.45 | 8382.83 | 0.82 |
| 2024-09-24 | 4.43 | 4.59 | 0.18 | 4.08 | 181207.27 | 8183.01 | 0.84 |
| 2024-09-23 | 4.37 | 4.41 | 0.04 | 0.92 | 61931.40 | 2717.59 | 0.29 |
| 2024-09-20 | 4.37 | 4.37 | 0.00 | 0.00 | 68541.25 | 2992.73 | 0.32 |
| 2024-09-19 | 4.28 | 4.37 | 0.10 | 2.34 | 72917.00 | 3165.56 | 0.34 |
| 2024-09-18 | 4.30 | 4.27 | -0.01 | -0.23 | 59837.61 | 2540.21 | 0.28 |
| 2024-09-13 | 4.29 | 4.28 | 0.01 | 0.23 | 50044.90 | 2149.64 | 0.23 |
| 2024-09-12 | 4.27 | 4.27 | 0.00 | 0.00 | 51839.10 | 2225.65 | 0.24 |
| 2024-09-11 | 4.32 | 4.27 | -0.07 | -1.61 | 64406.81 | 2749.61 | 0.30 |
| 2024-09-10 | 4.36 | 4.34 | -0.01 | -0.23 | 76782.05 | 3312.74 | 0.35 |
| 2024-09-09 | 4.40 | 4.35 | -0.06 | -1.36 | 83069.74 | 3626.98 | 0.38 |
| 2024-09-06 | 4.42 | 4.41 | -0.03 | -0.68 | 70135.00 | 3112.96 | 0.32 |
| 2024-09-05 | 4.40 | 4.44 | 0.03 | 0.68 | 59995.00 | 2653.33 | 0.28 |
| 2024-09-04 | 4.44 | 4.41 | -0.05 | -1.12 | 81734.99 | 3620.93 | 0.38 |
| 2024-09-03 | 4.48 | 4.46 | -0.05 | -1.11 | 92533.91 | 4142.64 | 0.43 |
| 2024-09-02 | 4.51 | 4.51 | 0.00 | 0.00 | 119504.57 | 5397.59 | 0.55 |
| 2024-08-30 | 4.48 | 4.51 | 0.02 | 0.45 | 168886.00 | 7597.46 | 0.78 |
| 2024-08-29 | 4.49 | 4.49 | -0.01 | -0.22 | 91967.25 | 4130.40 | 0.42 |
| 2024-08-28 | 4.49 | 4.50 | -0.02 | -0.44 | 53136.02 | 2398.10 | 0.24 |
| 2024-08-27 | 4.50 | 4.52 | 0.01 | 0.22 | 86873.00 | 3918.45 | 0.40 |
| 2024-08-26 | 4.47 | 4.51 | 0.07 | 1.58 | 132652.36 | 5990.25 | 0.61 |
| 2024-08-23 | 4.51 | 4.44 | -0.23 | -4.93 | 233705.00 | 10334.03 | 1.08 |
| 2024-08-22 | 4.69 | 4.67 | -0.03 | -0.64 | 75823.80 | 3552.38 | 0.35 |
| 2024-08-21 | 4.73 | 4.70 | -0.04 | -0.84 | 71859.00 | 3391.15 | 0.33 |
| 2024-08-20 | 4.83 | 4.74 | -0.10 | -2.07 | 99042.56 | 4720.06 | 0.46 |
| 2024-08-19 | 4.77 | 4.84 | 0.06 | 1.26 | 89304.98 | 4311.16 | 0.41 |
| 2024-08-16 | 4.83 | 4.78 | -0.04 | -0.83 | 69443.00 | 3330.36 | 0.32 |
| 2024-08-15 | 4.78 | 4.82 | 0.03 | 0.63 | 83291.00 | 4012.65 | 0.38 |
| 2024-08-14 | 4.85 | 4.79 | -0.07 | -1.44 | 67844.95 | 3263.57 | 0.31 |
| 2024-08-13 | 4.82 | 4.86 | 0.03 | 0.62 | 69546.28 | 3356.53 | 0.32 |
| 2024-08-12 | 4.84 | 4.83 | -0.01 | -0.21 | 58903.02 | 2841.97 | 0.27 |
| 2024-08-09 | 4.89 | 4.84 | -0.02 | -0.41 | 72694.00 | 3543.96 | 0.33 |
| 2024-08-08 | 4.84 | 4.86 | 0.00 | 0.00 | 72936.00 | 3547.89 | 0.34 |
| 2024-08-07 | 4.86 | 4.86 | -0.01 | -0.21 | 86243.08 | 4190.04 | 0.40 |
| 2024-08-06 | 4.91 | 4.87 | -0.01 | -0.21 | 108952.37 | 5310.79 | 0.50 |
| 2024-08-05 | 4.92 | 4.88 | -0.04 | -0.81 | 132113.11 | 6510.44 | 0.61 |
| 2024-08-02 | 4.91 | 4.92 | -0.03 | -0.61 | 97145.28 | 4799.14 | 0.45 |
| 2024-08-01 | 4.93 | 4.95 | 0.03 | 0.61 | 130111.24 | 6419.93 | 0.60 |
| 2024-07-31 | 4.82 | 4.92 | 0.11 | 2.29 | 169495.70 | 8301.35 | 0.78 |
| 2024-07-30 | 4.74 | 4.81 | 0.06 | 1.26 | 104152.95 | 4974.37 | 0.48 |
| 2024-07-29 | 4.76 | 4.75 | 0.00 | 0.00 | 78293.00 | 3724.46 | 0.36 |
| 2024-07-26 | 4.71 | 4.75 | 0.06 | 1.28 | 93882.00 | 4449.84 | 0.43 |
| 2024-07-25 | 4.66 | 4.69 | 0.03 | 0.64 | 75997.22 | 3559.93 | 0.35 |
| 2024-07-24 | 4.68 | 4.66 | -0.02 | -0.43 | 108054.88 | 5057.94 | 0.50 |
| 2024-07-23 | 4.70 | 4.68 | -0.04 | -0.85 | 119303.34 | 5654.22 | 0.55 |
| 2024-07-22 | 4.71 | 4.72 | -0.01 | -0.21 | 100274.50 | 4735.84 | 0.46 |
| 2024-07-19 | 4.71 | 4.73 | 0.01 | 0.21 | 102653.84 | 4827.31 | 0.47 |
| 2024-07-18 | 4.69 | 4.72 | 0.02 | 0.43 | 106019.43 | 4969.44 | 0.49 |
| 2024-07-17 | 4.70 | 4.70 | 0.01 | 0.21 | 92162.00 | 4323.15 | 0.42 |
| 2024-07-16 | 4.73 | 4.69 | -0.04 | -0.85 | 97294.00 | 4567.16 | 0.45 |
| 2024-07-15 | 4.73 | 4.73 | -0.04 | -0.84 | 117309.31 | 5538.76 | 0.54 |
| 2024-07-12 | 4.83 | 4.77 | -0.05 | -1.04 | 189269.09 | 9039.70 | 0.87 |
| 2024-07-11 | 4.83 | 4.82 | 0.06 | 1.26 | 137400.30 | 6610.48 | 0.63 |
| 2024-07-10 | 4.78 | 4.76 | -0.06 | -1.25 | 78122.00 | 3744.79 | 0.36 |
| 2024-07-09 | 4.73 | 4.82 | 0.07 | 1.47 | 125651.13 | 5971.41 | 0.58 |
| 2024-07-08 | 4.83 | 4.75 | -0.09 | -1.86 | 122595.00 | 5820.60 | 0.56 |
| 2024-07-05 | 4.89 | 4.84 | -0.04 | -0.82 | 99621.81 | 4852.84 | 0.46 |
| 2024-07-04 | 4.94 | 4.88 | -0.07 | -1.41 | 118228.20 | 5782.39 | 0.54 |
| 2024-07-03 | 4.93 | 4.95 | 0.02 | 0.41 | 93258.48 | 4625.41 | 0.43 |
| 2024-07-02 | 4.93 | 4.93 | 0.01 | 0.20 | 89420.00 | 4401.86 | 0.41 |
| 2024-07-01 | 4.80 | 4.92 | 0.11 | 2.29 | 112359.86 | 5469.32 | 0.52 |
| 2024-06-28 | 4.75 | 4.81 | 0.05 | 1.05 | 116726.00 | 5640.50 | 0.54 |
| 2024-06-27 | 4.88 | 4.76 | -0.11 | -2.26 | 93514.00 | 4483.31 | 0.43 |
| 2024-06-26 | 4.76 | 4.87 | 0.09 | 1.88 | 104610.00 | 5035.23 | 0.48 |
| 2024-06-25 | 4.73 | 4.78 | 0.02 | 0.42 | 105105.74 | 5040.05 | 0.48 |
| 2024-06-24 | 4.87 | 4.76 | -0.14 | -2.86 | 112389.00 | 5398.23 | 0.52 |
| 2024-06-21 | 4.88 | 4.90 | 0.02 | 0.41 | 84828.13 | 4174.52 | 0.39 |
| 2024-06-20 | 4.94 | 4.88 | -0.06 | -1.22 | 85219.00 | 4187.15 | 0.39 |
| 2024-06-19 | 4.98 | 4.94 | -0.02 | -0.40 | 91039.28 | 4517.28 | 0.42 |
| 2024-06-18 | 4.91 | 4.96 | 0.06 | 1.22 | 97539.24 | 4811.65 | 0.45 |
| 2024-06-17 | 4.88 | 4.90 | -0.01 | -0.20 | 104589.43 | 5132.28 | 0.48 |
| 2024-06-14 | 4.86 | 4.91 | 0.04 | 0.82 | 97687.29 | 4772.55 | 0.45 |
| 2024-06-13 | 4.95 | 4.87 | -0.08 | -1.62 | 106370.00 | 5200.86 | 0.49 |
| 2024-06-12 | 4.93 | 4.95 | 0.00 | 0.00 | 99479.00 | 4915.64 | 0.46 |
| 2024-06-11 | 4.99 | 4.95 | -0.06 | -1.20 | 130365.90 | 6466.17 | 0.60 |
| 2024-06-07 | 4.95 | 5.01 | 0.08 | 1.62 | 122956.11 | 6110.81 | 0.57 |
| 2024-06-06 | 5.02 | 4.93 | -0.06 | -1.20 | 149498.41 | 7399.98 | 0.69 |
| 2024-06-05 | 5.25 | 5.12 | -0.12 | -2.29 | 109119.02 | 5644.72 | 0.50 |
| 2024-06-04 | 5.15 | 5.24 | 0.10 | 1.95 | 140203.02 | 7269.33 | 0.65 |
| 2024-06-03 | 5.20 | 5.14 | -0.09 | -1.72 | 119393.64 | 6157.68 | 0.55 |
| 2024-05-31 | 5.24 | 5.23 | 0.01 | 0.19 | 86779.00 | 4532.63 | 0.40 |
| 2024-05-30 | 5.24 | 5.22 | -0.02 | -0.38 | 107175.20 | 5626.98 | 0.49 |
| 2024-05-29 | 5.24 | 5.24 | 0.00 | 0.00 | 118597.18 | 6209.74 | 0.55 |
| 2024-05-28 | 5.32 | 5.24 | -0.09 | -1.69 | 115145.12 | 6055.61 | 0.53 |
| 2024-05-27 | 5.27 | 5.33 | 0.10 | 1.91 | 128976.50 | 6823.75 | 0.59 |
| 2024-05-24 | 5.22 | 5.23 | 0.00 | 0.00 | 125260.48 | 6583.25 | 0.58 |
| 2024-05-23 | 5.33 | 5.23 | -0.12 | -2.24 | 210679.75 | 11053.29 | 0.97 |
| 2024-05-22 | 5.39 | 5.35 | -0.04 | -0.74 | 137721.00 | 7397.81 | 0.63 |
| 2024-05-21 | 5.44 | 5.39 | -0.06 | -1.10 | 119426.02 | 6454.42 | 0.55 |
| 2024-05-20 | 5.44 | 5.45 | 0.02 | 0.37 | 156360.13 | 8513.44 | 0.72 |
| 2024-05-17 | 5.37 | 5.43 | 0.05 | 0.93 | 154850.76 | 8346.39 | 0.71 |
| 2024-05-16 | 5.43 | 5.38 | -0.05 | -0.92 | 185003.24 | 10026.24 | 0.85 |
| 2024-05-15 | 5.49 | 5.43 | -0.06 | -1.09 | 205187.09 | 11223.70 | 0.95 |
日K线
周K线
月K线
