中泰证券(600918)股票信息
| 股票代码 | 600918 |
| 股票名称 | 中泰证券 |
| 最新价/元 | 6.75 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -3.02 |
| 买入/元 | 6.74 |
| 卖出/元 | 6.75 |
| 昨收/元 | 6.96 |
| 今开/元 | 6.86 |
| 最高/元 | 6.99 |
| 最低/元 | 6.69 |
| 成交量/手 | 677304.98 |
| 成交额/万 | 46186.76 |
| 股净值/元 | 28.13 |
| 市净率 | 1.27 |
| 总市值/万 | 4703822.39 |
| 流通值/万 | 2681646.63 |
| 换手率/% | 1.70 |
| 入市日期 | 2020-06-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
中泰证券(600918)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 | 6.86 | 6.75 | -0.21 | -3.02 | 677304.98 | 46186.76 | 1.70 |
| 2024-10-10 | 7.35 | 6.96 | -0.29 | -4.00 | 1048031.77 | 74125.75 | 2.64 |
| 2024-10-09 | 7.95 | 7.25 | -0.80 | -9.94 | 1803319.23 | 136872.66 | 4.54 |
| 2024-10-08 | 8.05 | 8.05 | 0.73 | 9.97 | 1810616.68 | 144137.02 | 4.56 |
| 2024-09-30 | 7.17 | 7.32 | 0.67 | 10.08 | 1622472.36 | 117056.81 | 4.08 |
| 2024-09-27 | 6.42 | 6.66 | 0.42 | 6.73 | 686022.69 | 44242.61 | 1.73 |
| 2024-09-26 | 5.95 | 6.24 | 0.26 | 4.35 | 640548.83 | 39160.11 | 1.61 |
| 2024-09-25 | 5.93 | 5.98 | 0.11 | 1.87 | 525577.80 | 31805.98 | 1.32 |
| 2024-09-24 | 5.59 | 5.87 | 0.32 | 5.77 | 388002.99 | 22336.97 | 0.98 |
| 2024-09-23 | 5.54 | 5.55 | 0.00 | 0.00 | 91245.00 | 5055.20 | 0.23 |
| 2024-09-20 | 5.54 | 5.55 | 0.01 | 0.18 | 131267.00 | 7258.41 | 0.33 |
| 2024-09-19 | 5.50 | 5.54 | 0.06 | 1.10 | 190075.40 | 10518.18 | 0.48 |
| 2024-09-18 | 5.52 | 5.48 | -0.03 | -0.54 | 106448.08 | 5816.06 | 0.27 |
| 2024-09-13 | 5.56 | 5.51 | -0.03 | -0.54 | 122674.00 | 6814.94 | 0.31 |
| 2024-09-12 | 5.54 | 5.54 | -0.02 | -0.36 | 97449.26 | 5409.55 | 0.25 |
| 2024-09-11 | 5.61 | 5.56 | -0.05 | -0.89 | 129330.00 | 7201.23 | 0.33 |
| 2024-09-10 | 5.67 | 5.61 | -0.07 | -1.23 | 128012.23 | 7157.04 | 0.32 |
| 2024-09-09 | 5.62 | 5.68 | 0.02 | 0.35 | 127823.23 | 7279.81 | 0.32 |
| 2024-09-06 | 5.74 | 5.66 | 0.01 | 0.18 | 180627.02 | 10322.64 | 0.45 |
| 2024-09-05 | 5.60 | 5.65 | 0.05 | 0.89 | 89397.00 | 5035.31 | 0.23 |
| 2024-09-04 | 5.62 | 5.60 | -0.06 | -1.06 | 102874.50 | 5791.27 | 0.26 |
| 2024-09-03 | 5.67 | 5.66 | 0.00 | 0.00 | 104879.50 | 5938.96 | 0.26 |
| 2024-09-02 | 5.83 | 5.66 | -0.17 | -2.92 | 149156.80 | 8537.30 | 0.38 |
| 2024-08-30 | 5.68 | 5.83 | 0.14 | 2.46 | 201076.31 | 11726.09 | 0.51 |
| 2024-08-29 | 5.73 | 5.69 | -0.03 | -0.52 | 102963.59 | 5915.64 | 0.26 |
| 2024-08-28 | 5.73 | 5.72 | -0.01 | -0.18 | 84239.09 | 4825.01 | 0.21 |
| 2024-08-27 | 5.76 | 5.73 | -0.02 | -0.35 | 66113.00 | 3788.68 | 0.17 |
| 2024-08-26 | 5.74 | 5.75 | 0.01 | 0.17 | 97083.18 | 5589.58 | 0.24 |
| 2024-08-23 | 5.68 | 5.74 | 0.07 | 1.24 | 95886.31 | 5488.10 | 0.24 |
| 2024-08-22 | 5.79 | 5.67 | -0.12 | -2.07 | 122582.94 | 7017.72 | 0.31 |
| 2024-08-21 | 5.78 | 5.79 | -0.03 | -0.52 | 81716.38 | 4749.34 | 0.21 |
| 2024-08-20 | 5.89 | 5.82 | -0.07 | -1.19 | 109311.89 | 6381.10 | 0.28 |
| 2024-08-19 | 5.81 | 5.89 | 0.07 | 1.20 | 109076.30 | 6413.80 | 0.27 |
| 2024-08-16 | 5.89 | 5.82 | -0.08 | -1.36 | 115968.00 | 6787.35 | 0.29 |
| 2024-08-15 | 5.83 | 5.90 | 0.06 | 1.03 | 150943.00 | 8909.99 | 0.38 |
| 2024-08-14 | 5.87 | 5.84 | -0.02 | -0.34 | 95729.28 | 5621.62 | 0.24 |
| 2024-08-13 | 5.77 | 5.86 | 0.08 | 1.38 | 137517.17 | 8005.57 | 0.35 |
| 2024-08-12 | 5.77 | 5.78 | 0.00 | 0.00 | 88928.97 | 5131.44 | 0.22 |
| 2024-08-09 | 5.86 | 5.78 | -0.07 | -1.20 | 103702.75 | 6045.43 | 0.26 |
| 2024-08-08 | 5.82 | 5.85 | 0.03 | 0.52 | 129851.42 | 7598.30 | 0.33 |
| 2024-08-07 | 5.91 | 5.82 | -0.08 | -1.36 | 117539.04 | 6863.40 | 0.30 |
| 2024-08-06 | 5.89 | 5.90 | 0.04 | 0.68 | 137955.00 | 8105.66 | 0.35 |
| 2024-08-05 | 5.88 | 5.86 | -0.05 | -0.85 | 224280.55 | 13237.96 | 0.56 |
| 2024-08-02 | 5.97 | 5.91 | -0.07 | -1.17 | 163932.00 | 9746.74 | 0.41 |
| 2024-08-01 | 6.01 | 5.98 | -0.06 | -0.99 | 210637.93 | 12649.31 | 0.53 |
| 2024-07-31 | 5.81 | 6.04 | 0.26 | 4.50 | 391117.48 | 23395.53 | 0.98 |
| 2024-07-30 | 5.74 | 5.78 | 0.02 | 0.35 | 111548.84 | 6454.32 | 0.28 |
| 2024-07-29 | 5.79 | 5.76 | -0.05 | -0.86 | 102578.58 | 5922.94 | 0.26 |
| 2024-07-26 | 5.68 | 5.81 | 0.16 | 2.83 | 188464.40 | 10852.88 | 0.47 |
| 2024-07-25 | 5.63 | 5.65 | 0.02 | 0.36 | 155442.72 | 8810.62 | 0.39 |
| 2024-07-24 | 5.63 | 5.63 | 0.00 | 0.00 | 146281.44 | 8226.16 | 0.37 |
| 2024-07-23 | 5.74 | 5.63 | -0.12 | -2.09 | 208226.00 | 11901.13 | 0.52 |
| 2024-07-22 | 5.71 | 5.75 | 0.07 | 1.23 | 208499.14 | 11944.03 | 0.52 |
| 2024-07-19 | 5.59 | 5.68 | 0.09 | 1.61 | 201682.53 | 11386.84 | 0.51 |
| 2024-07-18 | 5.55 | 5.59 | 0.04 | 0.72 | 175456.41 | 9737.00 | 0.44 |
| 2024-07-17 | 5.50 | 5.55 | 0.04 | 0.73 | 155836.41 | 8643.49 | 0.39 |
| 2024-07-16 | 5.49 | 5.51 | 0.03 | 0.55 | 118029.11 | 6505.23 | 0.30 |
| 2024-07-15 | 5.51 | 5.48 | -0.02 | -0.36 | 103932.98 | 5701.21 | 0.26 |
| 2024-07-12 | 5.50 | 5.50 | -0.01 | -0.18 | 104935.60 | 5776.06 | 0.26 |
| 2024-07-11 | 5.47 | 5.51 | 0.08 | 1.47 | 164552.38 | 9059.36 | 0.41 |
| 2024-07-10 | 5.40 | 5.43 | -0.02 | -0.37 | 146950.50 | 8008.38 | 0.37 |
| 2024-07-09 | 5.35 | 5.45 | 0.10 | 1.87 | 159945.15 | 8638.46 | 0.40 |
| 2024-07-08 | 5.49 | 5.35 | -0.15 | -2.73 | 156194.00 | 8425.97 | 0.39 |
| 2024-07-05 | 5.53 | 5.50 | 0.00 | 0.00 | 124005.00 | 6816.39 | 0.31 |
| 2024-07-04 | 5.64 | 5.50 | -0.15 | -2.66 | 162618.00 | 9027.88 | 0.41 |
| 2024-07-03 | 5.63 | 5.65 | 0.02 | 0.36 | 85561.32 | 4832.29 | 0.22 |
| 2024-07-02 | 5.67 | 5.63 | -0.04 | -0.71 | 153394.72 | 8706.01 | 0.39 |
| 2024-07-01 | 5.67 | 5.67 | 0.00 | 0.00 | 117616.00 | 6646.08 | 0.30 |
| 2024-06-28 | 5.76 | 5.67 | -0.10 | -1.73 | 190727.12 | 10981.38 | 0.48 |
| 2024-06-27 | 5.82 | 5.77 | -0.03 | -0.52 | 116237.06 | 6729.34 | 0.29 |
| 2024-06-26 | 5.73 | 5.80 | 0.06 | 1.05 | 118279.90 | 6831.81 | 0.30 |
| 2024-06-25 | 5.79 | 5.74 | -0.05 | -0.86 | 145079.07 | 8356.21 | 0.37 |
| 2024-06-24 | 5.85 | 5.79 | -0.08 | -1.36 | 140471.28 | 8176.13 | 0.35 |
| 2024-06-21 | 5.87 | 5.87 | 0.01 | 0.17 | 102467.93 | 6029.52 | 0.26 |
| 2024-06-20 | 5.95 | 5.86 | -0.09 | -1.51 | 134863.00 | 7956.73 | 0.34 |
| 2024-06-19 | 6.01 | 5.98 | -0.04 | -0.66 | 98671.08 | 5919.31 | 0.25 |
| 2024-06-18 | 5.98 | 6.02 | 0.04 | 0.67 | 151233.38 | 9103.38 | 0.38 |
| 2024-06-17 | 5.96 | 5.98 | -0.03 | -0.50 | 152746.00 | 9142.90 | 0.38 |
| 2024-06-14 | 5.91 | 6.01 | 0.08 | 1.35 | 274384.00 | 16322.84 | 0.69 |
| 2024-06-13 | 5.98 | 5.93 | -0.05 | -0.84 | 158218.09 | 9396.94 | 0.40 |
| 2024-06-12 | 5.98 | 5.98 | -0.01 | -0.17 | 135269.00 | 8109.47 | 0.34 |
| 2024-06-11 | 5.97 | 5.99 | -0.01 | -0.17 | 163983.11 | 9831.05 | 0.41 |
| 2024-06-07 | 6.12 | 6.00 | -0.10 | -1.64 | 344396.98 | 20719.70 | 0.87 |
| 2024-06-06 | 6.20 | 6.10 | -0.09 | -1.45 | 189833.00 | 11635.94 | 0.48 |
| 2024-06-05 | 6.20 | 6.19 | -0.03 | -0.48 | 117409.95 | 7282.15 | 0.30 |
| 2024-06-04 | 6.17 | 6.22 | 0.02 | 0.32 | 132837.13 | 8233.72 | 0.33 |
| 2024-06-03 | 6.23 | 6.20 | -0.06 | -0.96 | 177845.72 | 11019.36 | 0.45 |
| 2024-05-31 | 6.29 | 6.26 | -0.02 | -0.32 | 142224.51 | 8926.51 | 0.36 |
| 2024-05-30 | 6.25 | 6.28 | 0.02 | 0.32 | 148408.64 | 9286.91 | 0.37 |
| 2024-05-29 | 6.25 | 6.26 | 0.01 | 0.16 | 117846.30 | 7378.09 | 0.30 |
| 2024-05-28 | 6.29 | 6.25 | -0.07 | -1.11 | 124997.75 | 7850.69 | 0.31 |
| 2024-05-27 | 6.26 | 6.32 | 0.05 | 0.80 | 165072.37 | 10381.01 | 0.42 |
| 2024-05-24 | 6.26 | 6.27 | -0.01 | -0.16 | 149286.17 | 9367.73 | 0.38 |
| 2024-05-23 | 6.38 | 6.28 | -0.11 | -1.72 | 234170.47 | 14782.03 | 0.59 |
| 2024-05-22 | 6.37 | 6.39 | 0.01 | 0.16 | 165554.99 | 10570.02 | 0.42 |
| 2024-05-21 | 6.46 | 6.38 | -0.07 | -1.09 | 188216.61 | 12051.05 | 0.47 |
| 2024-05-20 | 6.48 | 6.45 | -0.03 | -0.46 | 264564.61 | 17135.31 | 0.67 |
| 2024-05-17 | 6.39 | 6.48 | 0.08 | 1.25 | 266811.74 | 17144.34 | 0.67 |
| 2024-05-16 | 6.42 | 6.40 | -0.02 | -0.31 | 271830.74 | 17477.19 | 0.68 |
| 2024-05-15 | 6.61 | 6.42 | -0.16 | -2.43 | 403650.77 | 26251.50 | 1.02 |
日K线
周K线
月K线
