国投中鲁(600962)股票信息
| 股票代码 | 600962 |
| 股票名称 | 国投中鲁 |
| 最新价/元 | 14.00 |
| 涨跌额/元 | -0.46 |
| 涨跌幅/% | -3.18 |
| 买入/元 | 14.00 |
| 卖出/元 | 14.01 |
| 昨收/元 | 14.46 |
| 今开/元 | 14.27 |
| 最高/元 | 14.77 |
| 最低/元 | 13.89 |
| 成交量/手 | 60491.01 |
| 成交额/万 | 8682.53 |
| 股净值/元 | 63.06 |
| 市净率 | 4.30 |
| 总市值/万 | 367094.00 |
| 流通值/万 | 367094.00 |
| 换手率/% | 2.31 |
| 入市日期 | 2004-06-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
国投中鲁(600962)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 | 14.27 | 14.00 | -0.46 | -3.18 | 60491.01 | 8682.53 | 2.31 |
| 2024-10-10 | 14.69 | 14.46 | -0.21 | -1.43 | 85614.18 | 12478.88 | 3.27 |
| 2024-10-09 | 13.80 | 14.67 | 0.86 | 6.23 | 130076.73 | 18476.25 | 4.96 |
| 2024-10-08 | 14.60 | 13.81 | 0.33 | 2.45 | 106262.70 | 14691.31 | 4.05 |
| 2024-09-30 | 12.50 | 13.48 | 1.08 | 8.71 | 80091.50 | 10560.08 | 3.05 |
| 2024-09-27 | 12.43 | 12.40 | 0.10 | 0.81 | 31826.00 | 3932.46 | 1.21 |
| 2024-09-26 | 11.97 | 12.30 | 0.22 | 1.82 | 21398.50 | 2620.75 | 0.82 |
| 2024-09-25 | 11.94 | 12.08 | 0.12 | 1.00 | 30890.11 | 3712.99 | 1.18 |
| 2024-09-24 | 11.59 | 11.96 | 0.41 | 3.55 | 24511.00 | 2871.49 | 0.93 |
| 2024-09-23 | 11.45 | 11.55 | 0.00 | 0.00 | 13686.00 | 1571.74 | 0.52 |
| 2024-09-20 | 11.18 | 11.55 | 0.31 | 2.76 | 23000.00 | 2611.06 | 0.88 |
| 2024-09-19 | 10.89 | 11.24 | 0.34 | 3.12 | 21187.00 | 2363.19 | 0.81 |
| 2024-09-18 | 11.02 | 10.90 | -0.11 | -1.00 | 13335.00 | 1446.03 | 0.51 |
| 2024-09-13 | 10.86 | 11.01 | 0.21 | 1.94 | 20319.00 | 2247.38 | 0.77 |
| 2024-09-12 | 10.66 | 10.80 | 0.08 | 0.75 | 13698.90 | 1493.30 | 0.52 |
| 2024-09-11 | 10.77 | 10.72 | -0.08 | -0.74 | 10116.30 | 1082.81 | 0.39 |
| 2024-09-10 | 11.06 | 10.80 | -0.27 | -2.44 | 19711.90 | 2143.18 | 0.75 |
| 2024-09-09 | 10.80 | 11.07 | 0.23 | 2.12 | 19557.00 | 2137.27 | 0.75 |
| 2024-09-06 | 11.03 | 10.84 | -0.19 | -1.72 | 20160.00 | 2208.03 | 0.77 |
| 2024-09-05 | 11.05 | 11.03 | -0.02 | -0.18 | 20230.00 | 2228.85 | 0.77 |
| 2024-09-04 | 11.49 | 11.05 | -0.50 | -4.33 | 40376.00 | 4537.64 | 1.54 |
| 2024-09-03 | 12.10 | 11.55 | -0.61 | -5.02 | 46187.26 | 5408.44 | 1.76 |
| 2024-09-02 | 12.08 | 12.16 | 0.04 | 0.33 | 24508.30 | 3002.71 | 0.93 |
| 2024-08-30 | 12.50 | 12.12 | -0.38 | -3.04 | 30362.30 | 3721.80 | 1.16 |
| 2024-08-29 | 12.45 | 12.50 | 0.02 | 0.16 | 11147.00 | 1377.53 | 0.43 |
| 2024-08-28 | 12.35 | 12.48 | 0.02 | 0.16 | 9718.01 | 1210.43 | 0.37 |
| 2024-08-27 | 12.30 | 12.46 | 0.07 | 0.57 | 8559.00 | 1064.20 | 0.33 |
| 2024-08-26 | 12.10 | 12.39 | 0.17 | 1.39 | 14322.00 | 1763.49 | 0.55 |
| 2024-08-23 | 12.60 | 12.22 | -0.38 | -3.02 | 21070.00 | 2626.60 | 0.80 |
| 2024-08-22 | 12.70 | 12.60 | -0.07 | -0.55 | 13526.00 | 1697.29 | 0.52 |
| 2024-08-21 | 12.67 | 12.67 | 0.00 | 0.00 | 13000.00 | 1641.74 | 0.50 |
| 2024-08-20 | 12.65 | 12.67 | -0.11 | -0.86 | 16896.60 | 2134.23 | 0.64 |
| 2024-08-19 | 13.55 | 12.78 | -0.76 | -5.61 | 41763.00 | 5410.51 | 1.59 |
| 2024-08-16 | 13.16 | 13.54 | 0.28 | 2.11 | 33114.80 | 4457.88 | 1.26 |
| 2024-08-15 | 12.92 | 13.26 | 0.39 | 3.03 | 29029.00 | 3836.11 | 1.11 |
| 2024-08-14 | 12.90 | 12.87 | -0.08 | -0.62 | 19844.00 | 2576.55 | 0.76 |
| 2024-08-13 | 12.83 | 12.95 | 0.16 | 1.25 | 23764.00 | 3081.56 | 0.91 |
| 2024-08-12 | 12.70 | 12.79 | 0.00 | 0.00 | 14277.13 | 1817.98 | 0.54 |
| 2024-08-09 | 12.46 | 12.79 | 0.29 | 2.32 | 24967.00 | 3195.77 | 0.95 |
| 2024-08-08 | 12.55 | 12.50 | 0.01 | 0.08 | 16551.01 | 2063.15 | 0.63 |
| 2024-08-07 | 12.21 | 12.49 | 0.20 | 1.63 | 15129.00 | 1888.31 | 0.58 |
| 2024-08-06 | 12.03 | 12.29 | 0.34 | 2.85 | 24790.00 | 3011.38 | 0.95 |
| 2024-08-05 | 12.88 | 11.95 | -1.00 | -7.72 | 47442.00 | 5831.21 | 1.81 |
| 2024-08-02 | 12.96 | 12.95 | -0.15 | -1.15 | 18328.00 | 2379.63 | 0.70 |
| 2024-08-01 | 12.95 | 13.10 | 0.14 | 1.08 | 31148.00 | 4101.91 | 1.19 |
| 2024-07-31 | 12.85 | 12.96 | -0.01 | -0.08 | 27425.00 | 3541.00 | 1.05 |
| 2024-07-30 | 12.56 | 12.97 | 0.30 | 2.37 | 31388.99 | 4019.97 | 1.20 |
| 2024-07-29 | 12.84 | 12.67 | -0.23 | -1.78 | 31602.60 | 4025.07 | 1.21 |
| 2024-07-26 | 11.85 | 12.90 | 1.00 | 8.40 | 71870.60 | 9042.58 | 2.74 |
| 2024-07-25 | 12.02 | 11.90 | -0.12 | -1.00 | 27551.04 | 3250.09 | 1.05 |
| 2024-07-24 | 11.83 | 12.02 | 0.34 | 2.91 | 35009.03 | 4172.91 | 1.34 |
| 2024-07-23 | 11.75 | 11.68 | -0.04 | -0.34 | 16066.01 | 1893.07 | 0.61 |
| 2024-07-22 | 11.65 | 11.72 | 0.07 | 0.60 | 15653.00 | 1826.12 | 0.60 |
| 2024-07-19 | 11.58 | 11.65 | 0.27 | 2.37 | 17343.01 | 2009.58 | 0.66 |
| 2024-07-18 | 11.35 | 11.38 | -0.05 | -0.44 | 18769.00 | 2126.94 | 0.72 |
| 2024-07-17 | 11.46 | 11.43 | -0.02 | -0.18 | 17326.00 | 1998.01 | 0.66 |
| 2024-07-16 | 11.97 | 11.45 | -0.52 | -4.34 | 23790.03 | 2760.52 | 0.91 |
| 2024-07-15 | 12.01 | 11.97 | -0.02 | -0.17 | 11736.00 | 1405.84 | 0.45 |
| 2024-07-12 | 11.98 | 11.99 | -0.05 | -0.42 | 27027.00 | 3253.05 | 1.03 |
| 2024-07-11 | 11.60 | 12.04 | 0.53 | 4.61 | 31487.00 | 3743.02 | 1.20 |
| 2024-07-10 | 10.97 | 11.51 | 0.17 | 1.50 | 35556.68 | 4003.24 | 1.36 |
| 2024-07-09 | 11.56 | 11.34 | -0.16 | -1.39 | 25195.67 | 2877.06 | 0.96 |
| 2024-07-08 | 11.83 | 11.50 | -0.32 | -2.71 | 17947.00 | 2070.88 | 0.68 |
| 2024-07-05 | 11.70 | 11.82 | 0.07 | 0.60 | 9919.00 | 1169.02 | 0.38 |
| 2024-07-04 | 12.00 | 11.75 | -0.27 | -2.25 | 15008.00 | 1777.06 | 0.57 |
| 2024-07-03 | 11.83 | 12.02 | 0.11 | 0.92 | 17905.00 | 2140.16 | 0.68 |
| 2024-07-02 | 11.65 | 11.91 | 0.20 | 1.71 | 27580.00 | 3231.95 | 1.05 |
| 2024-07-01 | 11.96 | 11.71 | -0.25 | -2.09 | 22271.00 | 2621.74 | 0.85 |
| 2024-06-28 | 12.12 | 11.96 | 0.01 | 0.08 | 30091.00 | 3628.74 | 1.15 |
| 2024-06-27 | 11.78 | 11.95 | 0.19 | 1.62 | 40882.00 | 4909.05 | 1.56 |
| 2024-06-26 | 11.60 | 11.76 | 0.15 | 1.29 | 12392.30 | 1439.26 | 0.47 |
| 2024-06-25 | 11.88 | 11.61 | 0.01 | 0.09 | 25723.00 | 2942.74 | 0.98 |
| 2024-06-24 | 11.77 | 11.60 | -0.38 | -3.17 | 35714.10 | 4148.58 | 1.36 |
| 2024-06-21 | 12.01 | 11.98 | -0.14 | -1.16 | 27606.00 | 3306.82 | 1.05 |
| 2024-06-20 | 12.38 | 12.12 | -0.35 | -2.81 | 32959.00 | 4034.31 | 1.26 |
| 2024-06-19 | 11.84 | 12.47 | 0.62 | 5.23 | 55279.30 | 6824.28 | 2.11 |
| 2024-06-18 | 11.80 | 11.85 | 0.12 | 1.02 | 19439.00 | 2298.00 | 0.74 |
| 2024-06-17 | 12.05 | 11.73 | -0.29 | -2.41 | 37600.31 | 4401.93 | 1.43 |
| 2024-06-14 | 11.93 | 12.02 | 0.06 | 0.50 | 28871.01 | 3445.54 | 1.10 |
| 2024-06-13 | 11.44 | 11.96 | 0.52 | 4.55 | 60779.00 | 7167.16 | 2.32 |
| 2024-06-12 | 11.64 | 11.44 | -0.12 | -1.04 | 39608.30 | 4542.06 | 1.51 |
| 2024-06-11 | 11.56 | 11.56 | -0.10 | -0.86 | 41650.01 | 4805.01 | 1.59 |
| 2024-06-07 | 11.58 | 11.66 | 0.21 | 1.83 | 49655.67 | 5708.82 | 1.89 |
| 2024-06-06 | 12.00 | 11.45 | -1.03 | -8.25 | 102970.64 | 12085.13 | 3.93 |
| 2024-06-05 | 11.82 | 12.48 | 0.40 | 3.31 | 117909.11 | 14551.16 | 4.50 |
| 2024-06-04 | 13.10 | 12.08 | -0.23 | -1.87 | 134406.42 | 17151.51 | 5.13 |
| 2024-06-03 | 11.71 | 12.31 | 0.38 | 3.19 | 102393.42 | 12331.37 | 3.91 |
| 2024-05-31 | 11.40 | 11.93 | 0.53 | 4.65 | 85991.42 | 9959.04 | 3.28 |
| 2024-05-30 | 11.55 | 11.40 | -0.33 | -2.81 | 52393.00 | 6045.82 | 2.00 |
| 2024-05-29 | 11.20 | 11.73 | 0.60 | 5.39 | 99790.00 | 11471.78 | 3.81 |
| 2024-05-28 | 10.81 | 11.13 | 0.24 | 2.20 | 79468.00 | 8869.20 | 3.03 |
| 2024-05-27 | 11.10 | 10.89 | -0.25 | -2.24 | 49136.94 | 5330.00 | 1.87 |
| 2024-05-24 | 10.92 | 11.14 | 0.02 | 0.18 | 76755.08 | 8624.66 | 2.93 |
| 2024-05-23 | 11.05 | 11.12 | 0.00 | 0.00 | 105252.60 | 11840.38 | 4.01 |
| 2024-05-22 | 10.33 | 11.12 | 0.80 | 7.75 | 143745.60 | 15976.13 | 5.48 |
| 2024-05-21 | 10.28 | 10.32 | 0.10 | 0.98 | 82594.00 | 8542.57 | 3.15 |
| 2024-05-20 | 10.30 | 10.22 | -0.08 | -0.78 | 31304.00 | 3192.93 | 1.19 |
| 2024-05-17 | 10.40 | 10.30 | 0.00 | 0.00 | 26967.00 | 2779.01 | 1.03 |
| 2024-05-16 | 10.21 | 10.30 | 0.09 | 0.88 | 29656.00 | 3045.37 | 1.13 |
| 2024-05-15 | 10.20 | 10.21 | 0.00 | 0.00 | 41760.00 | 4267.55 | 1.59 |
日K线
周K线
月K线
