株冶集团(600961)股票信息
| 股票代码 | 600961 |
| 股票名称 | 株冶集团 |
| 最新价/元 | 8.17 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -2.51 |
| 买入/元 | 8.16 |
| 卖出/元 | 8.17 |
| 昨收/元 | 8.38 |
| 今开/元 | 8.41 |
| 最高/元 | 8.43 |
| 最低/元 | 8.05 |
| 成交量/手 | 213561.89 |
| 成交额/万 | 17571.92 |
| 股净值/元 | 15.13 |
| 市净率 | 3.52 |
| 总市值/万 | 876537.00 |
| 流通值/万 | 614230.73 |
| 换手率/% | 2.84 |
| 入市日期 | 2004-08-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
株冶集团(600961)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 | 8.41 | 8.17 | -0.21 | -2.51 | 213561.89 | 17571.92 | 2.84 |
| 2024-10-10 | 8.25 | 8.38 | 0.21 | 2.57 | 304762.56 | 25593.65 | 4.05 |
| 2024-10-09 | 8.80 | 8.17 | -0.91 | -10.02 | 407414.80 | 34205.90 | 5.42 |
| 2024-10-08 | 9.64 | 9.08 | 0.29 | 3.30 | 560415.73 | 51066.76 | 7.45 |
| 2024-09-30 | 8.48 | 8.79 | 0.71 | 8.79 | 487496.36 | 41650.80 | 6.48 |
| 2024-09-27 | 7.87 | 8.08 | 0.35 | 4.53 | 163553.37 | 13025.05 | 2.18 |
| 2024-09-26 | 7.33 | 7.73 | 0.35 | 4.74 | 199972.01 | 15081.08 | 2.66 |
| 2024-09-25 | 7.49 | 7.38 | 0.01 | 0.14 | 221094.92 | 16575.02 | 2.94 |
| 2024-09-24 | 7.13 | 7.37 | 0.28 | 3.95 | 170521.01 | 12385.53 | 2.27 |
| 2024-09-23 | 6.99 | 7.09 | 0.06 | 0.85 | 123762.00 | 8765.25 | 1.65 |
| 2024-09-20 | 7.07 | 7.03 | -0.04 | -0.57 | 122872.00 | 8616.05 | 1.63 |
| 2024-09-19 | 6.80 | 7.07 | 0.28 | 4.12 | 176012.16 | 12287.48 | 2.34 |
| 2024-09-18 | 6.81 | 6.79 | 0.00 | 0.00 | 134673.00 | 9044.52 | 1.79 |
| 2024-09-13 | 6.95 | 6.79 | -0.05 | -0.73 | 107491.50 | 7382.54 | 1.43 |
| 2024-09-12 | 6.84 | 6.84 | 0.03 | 0.44 | 97917.00 | 6727.42 | 1.30 |
| 2024-09-11 | 6.78 | 6.81 | -0.02 | -0.29 | 72835.00 | 4955.34 | 0.97 |
| 2024-09-10 | 6.78 | 6.83 | 0.02 | 0.29 | 101511.00 | 6872.49 | 1.35 |
| 2024-09-09 | 6.80 | 6.81 | -0.04 | -0.58 | 99517.18 | 6744.18 | 1.32 |
| 2024-09-06 | 6.97 | 6.85 | -0.07 | -1.01 | 77650.46 | 5350.38 | 1.03 |
| 2024-09-05 | 6.87 | 6.92 | 0.06 | 0.88 | 88133.20 | 6083.96 | 1.17 |
| 2024-09-04 | 6.96 | 6.86 | -0.14 | -2.00 | 111192.34 | 7640.78 | 1.48 |
| 2024-09-03 | 6.92 | 7.00 | 0.07 | 1.01 | 109385.08 | 7657.32 | 1.45 |
| 2024-09-02 | 7.24 | 6.93 | -0.34 | -4.68 | 207010.00 | 14552.24 | 2.75 |
| 2024-08-30 | 7.14 | 7.27 | 0.13 | 1.82 | 145305.35 | 10535.54 | 1.93 |
| 2024-08-29 | 7.01 | 7.14 | 0.10 | 1.42 | 137532.50 | 9727.28 | 1.83 |
| 2024-08-28 | 7.07 | 7.04 | -0.04 | -0.57 | 111441.44 | 7900.59 | 1.48 |
| 2024-08-27 | 7.19 | 7.08 | -0.16 | -2.21 | 109447.49 | 7750.86 | 1.46 |
| 2024-08-26 | 7.18 | 7.24 | 0.11 | 1.54 | 132131.00 | 9539.23 | 1.76 |
| 2024-08-23 | 7.18 | 7.13 | -0.15 | -2.06 | 155568.00 | 11112.15 | 2.07 |
| 2024-08-22 | 7.40 | 7.28 | -0.11 | -1.49 | 93222.02 | 6825.45 | 1.24 |
| 2024-08-21 | 7.30 | 7.39 | 0.07 | 0.96 | 104034.00 | 7681.87 | 1.38 |
| 2024-08-20 | 7.55 | 7.32 | -0.22 | -2.92 | 151707.00 | 11204.80 | 2.02 |
| 2024-08-19 | 7.38 | 7.54 | 0.17 | 2.31 | 199191.44 | 15069.34 | 2.65 |
| 2024-08-16 | 7.69 | 7.37 | -0.14 | -1.86 | 163720.25 | 12206.83 | 2.18 |
| 2024-08-15 | 7.42 | 7.51 | 0.06 | 0.81 | 114335.45 | 8561.78 | 1.52 |
| 2024-08-14 | 7.57 | 7.45 | -0.13 | -1.72 | 100294.00 | 7532.55 | 1.33 |
| 2024-08-13 | 7.67 | 7.58 | -0.02 | -0.26 | 173505.95 | 13233.36 | 2.31 |
| 2024-08-12 | 7.61 | 7.60 | -0.03 | -0.39 | 96605.67 | 7357.21 | 1.28 |
| 2024-08-09 | 7.71 | 7.63 | 0.01 | 0.13 | 110308.00 | 8527.30 | 1.47 |
| 2024-08-08 | 7.68 | 7.62 | -0.08 | -1.04 | 113509.02 | 8635.34 | 1.51 |
| 2024-08-07 | 7.66 | 7.70 | -0.02 | -0.26 | 117191.02 | 9049.87 | 1.56 |
| 2024-08-06 | 7.82 | 7.72 | 0.00 | 0.00 | 136363.00 | 10495.28 | 1.81 |
| 2024-08-05 | 7.91 | 7.72 | -0.33 | -4.10 | 169625.24 | 13374.05 | 2.26 |
| 2024-08-02 | 8.09 | 8.05 | -0.10 | -1.23 | 130650.01 | 10529.18 | 1.74 |
| 2024-08-01 | 8.24 | 8.15 | 0.03 | 0.37 | 193552.06 | 15874.09 | 2.57 |
| 2024-07-31 | 7.71 | 8.12 | 0.43 | 5.59 | 204082.11 | 16215.14 | 2.71 |
| 2024-07-30 | 7.69 | 7.69 | -0.01 | -0.13 | 95521.00 | 7297.19 | 1.27 |
| 2024-07-29 | 7.69 | 7.70 | 0.03 | 0.39 | 122770.35 | 9469.56 | 1.63 |
| 2024-07-26 | 7.59 | 7.67 | 0.12 | 1.59 | 170367.47 | 13115.70 | 2.27 |
| 2024-07-25 | 7.60 | 7.55 | -0.14 | -1.82 | 159809.42 | 12069.83 | 2.13 |
| 2024-07-24 | 7.78 | 7.69 | -0.10 | -1.28 | 248526.14 | 19174.48 | 3.31 |
| 2024-07-23 | 8.27 | 7.79 | -0.47 | -5.69 | 262764.84 | 20886.07 | 3.50 |
| 2024-07-22 | 8.28 | 8.26 | -0.10 | -1.20 | 142938.47 | 11836.03 | 1.90 |
| 2024-07-19 | 8.51 | 8.36 | -0.31 | -3.58 | 210117.45 | 17568.90 | 2.79 |
| 2024-07-18 | 8.52 | 8.67 | 0.03 | 0.35 | 228827.16 | 19460.87 | 3.04 |
| 2024-07-17 | 9.04 | 8.64 | -0.15 | -1.71 | 407088.39 | 36486.08 | 5.41 |
| 2024-07-16 | 8.80 | 8.79 | -0.05 | -0.57 | 143055.00 | 12599.55 | 1.90 |
| 2024-07-15 | 8.76 | 8.84 | 0.03 | 0.34 | 194914.00 | 17117.17 | 2.59 |
| 2024-07-12 | 9.22 | 8.81 | -0.38 | -4.14 | 335143.21 | 29701.18 | 4.46 |
| 2024-07-11 | 8.81 | 9.19 | 0.50 | 5.75 | 337465.32 | 30444.66 | 4.49 |
| 2024-07-10 | 9.64 | 8.69 | -0.97 | -10.04 | 362279.00 | 32981.13 | 4.82 |
| 2024-07-09 | 9.50 | 9.66 | 0.09 | 0.94 | 197820.44 | 18798.85 | 2.63 |
| 2024-07-08 | 9.80 | 9.57 | -0.19 | -1.95 | 139210.00 | 13527.79 | 1.85 |
| 2024-07-05 | 9.20 | 9.76 | 0.56 | 6.09 | 188025.28 | 18013.78 | 2.50 |
| 2024-07-04 | 9.45 | 9.20 | -0.13 | -1.39 | 111074.00 | 10374.26 | 1.48 |
| 2024-07-03 | 9.50 | 9.33 | -0.19 | -2.00 | 108950.00 | 10215.54 | 1.45 |
| 2024-07-02 | 9.61 | 9.52 | -0.14 | -1.45 | 76570.01 | 7300.95 | 1.02 |
| 2024-07-01 | 9.46 | 9.66 | 0.22 | 2.33 | 104430.76 | 10012.28 | 1.39 |
| 2024-06-28 | 9.19 | 9.44 | 0.24 | 2.61 | 137803.52 | 12993.84 | 1.83 |
| 2024-06-27 | 9.45 | 9.20 | -0.36 | -3.77 | 143944.90 | 13328.57 | 1.91 |
| 2024-06-26 | 9.47 | 9.56 | 0.08 | 0.84 | 113745.11 | 10688.24 | 1.51 |
| 2024-06-25 | 9.37 | 9.48 | 0.08 | 0.85 | 73958.50 | 6982.33 | 0.98 |
| 2024-06-24 | 9.53 | 9.40 | -0.29 | -2.99 | 80492.00 | 7608.69 | 1.07 |
| 2024-06-21 | 9.75 | 9.69 | 0.03 | 0.31 | 107319.23 | 10463.03 | 1.43 |
| 2024-06-20 | 9.85 | 9.66 | -0.16 | -1.63 | 112796.00 | 11026.88 | 1.50 |
| 2024-06-19 | 9.57 | 9.82 | 0.22 | 2.29 | 159734.51 | 15707.98 | 2.12 |
| 2024-06-18 | 9.44 | 9.60 | 0.20 | 2.13 | 133372.70 | 12779.28 | 1.77 |
| 2024-06-17 | 9.65 | 9.40 | -0.36 | -3.69 | 150463.00 | 14386.20 | 2.00 |
| 2024-06-14 | 9.61 | 9.76 | 0.08 | 0.83 | 148136.00 | 14340.52 | 1.97 |
| 2024-06-13 | 10.09 | 9.68 | -0.46 | -4.54 | 222859.00 | 21717.78 | 2.96 |
| 2024-06-12 | 9.90 | 10.14 | 0.16 | 1.60 | 119555.40 | 12057.56 | 1.59 |
| 2024-06-11 | 9.81 | 9.98 | -0.24 | -2.35 | 164000.01 | 16196.21 | 2.18 |
| 2024-06-07 | 10.21 | 10.22 | 0.19 | 1.89 | 204203.03 | 20802.13 | 2.72 |
| 2024-06-06 | 10.10 | 10.03 | 0.08 | 0.80 | 223381.01 | 22552.97 | 2.97 |
| 2024-06-05 | 10.15 | 9.95 | -0.35 | -3.40 | 224558.70 | 22459.44 | 2.99 |
| 2024-06-04 | 9.92 | 10.30 | 0.39 | 3.94 | 274870.01 | 27997.21 | 3.66 |
| 2024-06-03 | 10.32 | 9.91 | -0.54 | -5.17 | 352595.67 | 35431.19 | 4.69 |
| 2024-05-31 | 10.48 | 10.45 | -0.13 | -1.23 | 345385.80 | 36522.69 | 4.59 |
| 2024-05-30 | 11.83 | 10.58 | -1.17 | -9.96 | 592097.04 | 65996.17 | 7.88 |
| 2024-05-29 | 10.69 | 11.75 | 1.05 | 9.81 | 601817.21 | 69150.88 | 8.00 |
| 2024-05-28 | 10.53 | 10.70 | 0.19 | 1.81 | 272275.79 | 29768.12 | 3.62 |
| 2024-05-27 | 10.19 | 10.51 | 0.35 | 3.45 | 150798.00 | 15694.06 | 2.01 |
| 2024-05-24 | 10.11 | 10.16 | 0.00 | 0.00 | 113852.00 | 11601.67 | 1.51 |
| 2024-05-23 | 10.61 | 10.16 | -0.74 | -6.79 | 201624.01 | 20720.83 | 2.68 |
| 2024-05-22 | 11.06 | 10.90 | -0.19 | -1.71 | 157905.01 | 17410.37 | 2.10 |
| 2024-05-21 | 11.52 | 11.09 | -0.51 | -4.40 | 243030.70 | 27263.38 | 3.23 |
| 2024-05-20 | 11.25 | 11.60 | 0.71 | 6.52 | 379006.76 | 43318.59 | 5.04 |
| 2024-05-17 | 10.79 | 10.89 | 0.05 | 0.46 | 131804.40 | 14157.51 | 1.75 |
| 2024-05-16 | 11.13 | 10.84 | -0.18 | -1.63 | 179046.50 | 19816.27 | 2.38 |
| 2024-05-15 | 10.93 | 11.02 | 0.00 | 0.00 | 185165.03 | 20416.69 | 2.46 |
日K线
周K线
月K线
