中材国际(600970)股票信息
| 股票代码 | 600970 |
| 股票名称 | 中材国际 |
| 最新价/元 | 10.71 |
| 涨跌额/元 | -0.51 |
| 涨跌幅/% | -4.55 |
| 买入/元 | 10.71 |
| 卖出/元 | 10.72 |
| 昨收/元 | 11.22 |
| 今开/元 | 11.03 |
| 最高/元 | 11.03 |
| 最低/元 | 10.59 |
| 成交量/手 | 272831.15 |
| 成交额/万 | 29650.61 |
| 股净值/元 | 9.56 |
| 市净率 | 1.45 |
| 总市值/万 | 2829605.31 |
| 流通值/万 | 1882458.07 |
| 换手率/% | 1.55 |
| 入市日期 | 2005-04-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
中材国际(600970)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 | 11.03 | 10.71 | -0.51 | -4.55 | 272831.15 | 29650.61 | 1.55 |
| 2024-10-10 | 10.81 | 11.22 | 0.50 | 4.66 | 468428.46 | 52319.06 | 2.67 |
| 2024-10-09 | 11.18 | 10.72 | -0.58 | -5.13 | 373915.67 | 40875.24 | 2.13 |
| 2024-10-08 | 12.65 | 11.30 | -0.20 | -1.74 | 641137.33 | 74539.64 | 3.65 |
| 2024-09-30 | 11.02 | 11.50 | 0.80 | 7.48 | 536625.68 | 60178.15 | 3.05 |
| 2024-09-27 | 10.12 | 10.70 | 0.81 | 8.19 | 190679.42 | 19783.70 | 1.08 |
| 2024-09-26 | 9.40 | 9.89 | 0.52 | 5.55 | 229829.16 | 22096.08 | 1.31 |
| 2024-09-25 | 9.45 | 9.37 | 0.08 | 0.86 | 182882.40 | 17341.49 | 1.04 |
| 2024-09-24 | 8.95 | 9.29 | 0.40 | 4.50 | 143703.52 | 13149.99 | 0.82 |
| 2024-09-23 | 8.73 | 8.89 | 0.16 | 1.83 | 132402.21 | 11783.12 | 0.75 |
| 2024-09-20 | 8.91 | 8.73 | -0.20 | -2.24 | 153443.64 | 13376.54 | 0.87 |
| 2024-09-19 | 8.85 | 8.93 | 0.13 | 1.48 | 136119.17 | 12186.70 | 0.77 |
| 2024-09-18 | 8.71 | 8.80 | 0.14 | 1.62 | 173308.44 | 15198.90 | 0.99 |
| 2024-09-13 | 8.99 | 8.66 | -0.30 | -3.35 | 140237.66 | 12333.81 | 0.80 |
| 2024-09-12 | 9.07 | 8.96 | -0.13 | -1.43 | 88982.19 | 8052.89 | 0.51 |
| 2024-09-11 | 9.09 | 9.09 | 0.00 | 0.00 | 75638.74 | 6848.32 | 0.43 |
| 2024-09-10 | 9.16 | 9.09 | -0.06 | -0.66 | 118109.60 | 10678.09 | 0.67 |
| 2024-09-09 | 9.23 | 9.15 | -0.13 | -1.40 | 120272.57 | 11057.54 | 0.68 |
| 2024-09-06 | 9.45 | 9.28 | -0.18 | -1.90 | 114487.85 | 10648.50 | 0.65 |
| 2024-09-05 | 9.17 | 9.46 | 0.28 | 3.05 | 201349.95 | 18858.96 | 1.15 |
| 2024-09-04 | 9.10 | 9.18 | 0.02 | 0.22 | 120118.91 | 11069.06 | 0.68 |
| 2024-09-03 | 9.20 | 9.16 | -0.08 | -0.87 | 113262.45 | 10399.87 | 0.64 |
| 2024-09-02 | 9.39 | 9.24 | -0.15 | -1.60 | 163365.00 | 14990.66 | 0.93 |
| 2024-08-30 | 9.27 | 9.39 | 0.13 | 1.40 | 170467.25 | 16079.71 | 0.97 |
| 2024-08-29 | 9.30 | 9.26 | -0.07 | -0.75 | 99504.72 | 9225.63 | 0.57 |
| 2024-08-28 | 9.62 | 9.33 | -0.27 | -2.81 | 106403.60 | 10004.12 | 0.61 |
| 2024-08-27 | 9.66 | 9.60 | -0.14 | -1.44 | 103753.12 | 9935.86 | 0.59 |
| 2024-08-26 | 9.57 | 9.74 | 0.19 | 1.99 | 134272.47 | 13142.04 | 0.76 |
| 2024-08-23 | 9.65 | 9.55 | -0.02 | -0.21 | 84269.25 | 8018.68 | 0.48 |
| 2024-08-22 | 9.59 | 9.57 | 0.04 | 0.42 | 90214.80 | 8646.86 | 0.51 |
| 2024-08-21 | 9.64 | 9.53 | -0.12 | -1.24 | 63995.64 | 6111.88 | 0.36 |
| 2024-08-20 | 9.95 | 9.65 | -0.28 | -2.82 | 70650.00 | 6838.85 | 0.40 |
| 2024-08-19 | 9.81 | 9.93 | 0.15 | 1.53 | 83984.01 | 8360.57 | 0.48 |
| 2024-08-16 | 9.99 | 9.78 | -0.21 | -2.10 | 73607.65 | 7239.99 | 0.42 |
| 2024-08-15 | 9.98 | 9.99 | 0.03 | 0.30 | 66671.50 | 6656.58 | 0.38 |
| 2024-08-14 | 10.13 | 9.96 | -0.17 | -1.68 | 51379.19 | 5145.82 | 0.29 |
| 2024-08-13 | 10.14 | 10.13 | -0.06 | -0.59 | 52492.80 | 5309.61 | 0.30 |
| 2024-08-12 | 10.20 | 10.19 | -0.02 | -0.20 | 62550.48 | 6368.97 | 0.36 |
| 2024-08-09 | 10.12 | 10.21 | 0.13 | 1.29 | 99364.19 | 10178.50 | 0.57 |
| 2024-08-08 | 9.95 | 10.08 | 0.10 | 1.00 | 72001.76 | 7211.17 | 0.41 |
| 2024-08-07 | 10.00 | 9.98 | -0.06 | -0.60 | 78846.26 | 7898.82 | 0.45 |
| 2024-08-06 | 10.06 | 10.04 | -0.02 | -0.20 | 85042.50 | 8559.33 | 0.48 |
| 2024-08-05 | 10.02 | 10.06 | -0.03 | -0.30 | 124059.00 | 12554.09 | 0.71 |
| 2024-08-02 | 10.20 | 10.09 | -0.18 | -1.75 | 114290.39 | 11586.33 | 0.65 |
| 2024-08-01 | 10.22 | 10.27 | 0.07 | 0.69 | 154387.27 | 15886.98 | 0.88 |
| 2024-07-31 | 10.03 | 10.20 | 0.11 | 1.09 | 184590.73 | 18619.66 | 1.05 |
| 2024-07-30 | 9.83 | 10.09 | 0.21 | 2.13 | 236008.50 | 23525.48 | 1.34 |
| 2024-07-29 | 9.56 | 9.88 | 0.33 | 3.46 | 187162.76 | 18167.56 | 1.06 |
| 2024-07-26 | 9.55 | 9.55 | 0.04 | 0.42 | 93897.50 | 8964.86 | 0.53 |
| 2024-07-25 | 9.58 | 9.51 | -0.08 | -0.83 | 84147.22 | 8023.05 | 0.48 |
| 2024-07-24 | 9.68 | 9.59 | -0.12 | -1.24 | 142683.66 | 13698.66 | 0.81 |
| 2024-07-23 | 10.07 | 9.71 | -0.34 | -3.38 | 104536.18 | 10284.35 | 0.59 |
| 2024-07-22 | 10.12 | 10.05 | -0.10 | -0.99 | 81231.00 | 8156.74 | 0.46 |
| 2024-07-19 | 10.32 | 10.15 | -0.11 | -1.07 | 76143.15 | 7750.34 | 0.43 |
| 2024-07-18 | 10.13 | 10.26 | 0.24 | 2.40 | 128540.70 | 13072.63 | 0.73 |
| 2024-07-17 | 10.26 | 10.02 | -0.23 | -2.24 | 110636.81 | 11148.33 | 0.63 |
| 2024-07-16 | 10.27 | 10.25 | -0.25 | -2.38 | 106863.45 | 10977.26 | 0.61 |
| 2024-07-15 | 10.17 | 10.50 | 0.40 | 3.96 | 250566.16 | 26053.52 | 1.43 |
| 2024-07-12 | 10.27 | 10.10 | -0.19 | -1.85 | 237305.38 | 23804.35 | 1.35 |
| 2024-07-11 | 10.61 | 10.29 | 0.04 | 0.39 | 189618.02 | 19365.99 | 1.08 |
| 2024-07-10 | 10.40 | 10.25 | -0.15 | -1.44 | 338388.51 | 34903.07 | 1.93 |
| 2024-07-09 | 11.50 | 10.40 | -1.14 | -9.88 | 363905.78 | 38077.37 | 2.07 |
| 2024-07-08 | 11.80 | 11.54 | -0.19 | -1.62 | 100979.00 | 11643.20 | 0.57 |
| 2024-07-05 | 11.55 | 11.73 | 0.18 | 1.56 | 105343.40 | 12248.32 | 0.60 |
| 2024-07-04 | 11.56 | 11.55 | 0.00 | 0.00 | 91535.20 | 10662.42 | 0.52 |
| 2024-07-03 | 11.86 | 11.55 | -0.32 | -2.70 | 129471.52 | 15073.95 | 0.74 |
| 2024-07-02 | 12.15 | 11.87 | -0.20 | -1.66 | 138725.33 | 16400.64 | 0.79 |
| 2024-07-01 | 12.03 | 12.07 | 0.01 | 0.08 | 85503.50 | 10399.65 | 0.49 |
| 2024-06-28 | 11.84 | 12.06 | 0.22 | 1.86 | 91418.11 | 11007.44 | 0.52 |
| 2024-06-27 | 11.96 | 11.84 | -0.12 | -1.00 | 62994.51 | 7475.47 | 0.36 |
| 2024-06-26 | 11.88 | 11.96 | 0.02 | 0.17 | 79638.18 | 9485.62 | 0.45 |
| 2024-06-25 | 12.02 | 11.94 | -0.06 | -0.50 | 70187.09 | 8420.12 | 0.40 |
| 2024-06-24 | 12.14 | 12.00 | -0.14 | -1.15 | 71507.02 | 8593.30 | 0.41 |
| 2024-06-21 | 12.02 | 12.14 | 0.09 | 0.75 | 83959.66 | 10203.50 | 0.48 |
| 2024-06-20 | 12.05 | 12.05 | 0.04 | 0.33 | 85748.98 | 10356.88 | 0.49 |
| 2024-06-19 | 12.20 | 12.01 | -0.16 | -1.32 | 74158.69 | 8959.35 | 0.42 |
| 2024-06-18 | 12.10 | 12.17 | 0.03 | 0.25 | 98256.96 | 11982.86 | 0.56 |
| 2024-06-17 | 12.45 | 12.14 | -0.32 | -2.57 | 95502.50 | 11669.94 | 0.54 |
| 2024-06-14 | 12.40 | 12.46 | 0.08 | 0.65 | 125425.49 | 15657.74 | 0.71 |
| 2024-06-13 | 12.36 | 12.38 | -0.01 | -0.08 | 78446.00 | 9660.82 | 0.45 |
| 2024-06-12 | 12.20 | 12.39 | 0.23 | 1.89 | 98738.19 | 12119.24 | 0.56 |
| 2024-06-11 | 12.37 | 12.16 | -0.25 | -2.02 | 127515.07 | 15640.44 | 0.73 |
| 2024-06-07 | 12.45 | 12.41 | -0.03 | -0.24 | 89656.00 | 11136.57 | 0.51 |
| 2024-06-06 | 12.41 | 12.44 | 0.03 | 0.24 | 101441.77 | 12721.59 | 0.58 |
| 2024-06-05 | 12.77 | 12.41 | -0.25 | -1.98 | 113129.00 | 14104.82 | 0.64 |
| 2024-06-04 | 12.63 | 13.06 | 0.40 | 3.16 | 140034.82 | 18021.84 | 0.80 |
| 2024-06-03 | 12.59 | 12.66 | -0.06 | -0.47 | 97218.34 | 12364.73 | 0.55 |
| 2024-05-31 | 12.80 | 12.72 | -0.07 | -0.55 | 120564.34 | 15354.24 | 0.69 |
| 2024-05-30 | 12.70 | 12.79 | 0.11 | 0.87 | 103122.05 | 13173.27 | 0.59 |
| 2024-05-29 | 12.62 | 12.68 | 0.15 | 1.20 | 89451.85 | 11334.36 | 0.51 |
| 2024-05-28 | 12.87 | 12.53 | -0.32 | -2.49 | 147931.53 | 18620.20 | 0.84 |
| 2024-05-27 | 12.79 | 12.85 | 0.18 | 1.42 | 79086.51 | 10131.21 | 0.45 |
| 2024-05-24 | 12.69 | 12.67 | -0.06 | -0.47 | 94250.00 | 12036.27 | 0.54 |
| 2024-05-23 | 12.72 | 12.73 | -0.02 | -0.16 | 88155.97 | 11211.67 | 0.50 |
| 2024-05-22 | 12.98 | 12.75 | -0.25 | -1.92 | 79375.50 | 10205.17 | 0.45 |
| 2024-05-21 | 12.93 | 13.00 | 0.07 | 0.54 | 85624.96 | 11097.41 | 0.49 |
| 2024-05-20 | 13.12 | 12.93 | -0.22 | -1.67 | 150312.16 | 19398.14 | 0.86 |
| 2024-05-17 | 13.05 | 13.15 | 0.12 | 0.92 | 130340.13 | 16945.32 | 0.74 |
| 2024-05-16 | 13.05 | 13.03 | -0.02 | -0.15 | 89279.60 | 11680.12 | 0.51 |
| 2024-05-15 | 13.36 | 13.05 | -0.33 | -2.47 | 82194.20 | 10835.33 | 0.47 |
日K线
周K线
月K线
