重庆钢铁(601005)股票信息
| 股票代码 | 601005 |
| 股票名称 | 重庆钢铁 |
| 最新价/元 | 1.25 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -4.58 |
| 买入/元 | 1.25 |
| 卖出/元 | 1.26 |
| 昨收/元 | 1.31 |
| 今开/元 | 1.29 |
| 最高/元 | 1.31 |
| 最低/元 | 1.24 |
| 成交量/手 | 1158925.10 |
| 成交额/万 | 14740.98 |
| 股净值/元 | -7.35 |
| 市净率 | 0.58 |
| 总市值/万 | 1114825.28 |
| 流通值/万 | 1047559.38 |
| 换手率/% | 1.38 |
| 入市日期 | 2007-02-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
重庆钢铁(601005)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 | 1.29 | 1.25 | -0.06 | -4.58 | 1158925.10 | 14740.98 | 1.38 |
| 2024-10-10 | 1.30 | 1.31 | 0.01 | 0.77 | 1730270.46 | 22446.73 | 2.06 |
| 2024-10-09 | 1.38 | 1.30 | -0.14 | -9.72 | 2498968.37 | 33470.22 | 2.98 |
| 2024-10-08 | 1.47 | 1.44 | 0.10 | 7.46 | 5078020.02 | 71766.36 | 6.06 |
| 2024-09-30 | 1.29 | 1.34 | 0.12 | 9.84 | 3121819.96 | 40998.76 | 3.73 |
| 2024-09-27 | 1.22 | 1.22 | 0.02 | 1.67 | 1481699.32 | 17936.39 | 1.77 |
| 2024-09-26 | 1.11 | 1.20 | 0.08 | 7.14 | 2164221.45 | 24987.95 | 2.58 |
| 2024-09-25 | 1.12 | 1.12 | 0.01 | 0.90 | 1877955.76 | 21433.15 | 2.24 |
| 2024-09-24 | 1.06 | 1.11 | 0.05 | 4.72 | 1629741.02 | 17957.36 | 1.94 |
| 2024-09-23 | 1.04 | 1.06 | 0.02 | 1.92 | 738708.02 | 7820.12 | 0.88 |
| 2024-09-20 | 1.04 | 1.04 | -0.01 | -0.95 | 245602.00 | 2553.86 | 0.29 |
| 2024-09-19 | 1.03 | 1.05 | 0.02 | 1.94 | 461368.00 | 4794.28 | 0.55 |
| 2024-09-12 | 1.03 | 1.03 | 0.00 | 0.00 | 196412.00 | 2019.63 | 0.23 |
| 2024-09-11 | 1.03 | 1.03 | 0.00 | 0.00 | 87504.00 | 897.40 | 0.10 |
| 2024-09-06 | 1.03 | 1.03 | 0.00 | 0.00 | 326451.00 | 3363.79 | 0.39 |
| 2024-09-05 | 1.03 | 1.03 | 0.00 | 0.00 | 157063.00 | 1624.18 | 0.19 |
| 2024-09-04 | 1.04 | 1.03 | -0.01 | -0.96 | 180946.00 | 1873.46 | 0.22 |
| 2024-09-03 | 1.04 | 1.04 | -0.01 | -0.95 | 511505.00 | 5311.62 | 0.61 |
| 2024-08-30 | 1.05 | 1.05 | 0.01 | 0.96 | 189000.39 | 1989.36 | 0.23 |
| 2024-08-29 | 1.05 | 1.04 | -0.01 | -0.95 | 138413.75 | 1448.65 | 0.17 |
| 2024-08-28 | 1.05 | 1.05 | 0.00 | 0.00 | 181666.10 | 1907.82 | 0.22 |
| 2024-08-27 | 1.06 | 1.05 | -0.01 | -0.94 | 139127.21 | 1463.30 | 0.17 |
| 2024-08-26 | 1.05 | 1.06 | 0.01 | 0.95 | 126363.00 | 1332.63 | 0.15 |
| 2024-08-20 | 1.05 | 1.05 | -0.01 | -0.94 | 320189.00 | 3360.89 | 0.38 |
| 2024-08-19 | 1.06 | 1.06 | 0.00 | 0.00 | 194338.17 | 2058.64 | 0.23 |
| 2024-08-16 | 1.07 | 1.06 | -0.01 | -0.94 | 177913.00 | 1883.65 | 0.21 |
| 2024-08-15 | 1.06 | 1.07 | 0.01 | 0.94 | 232470.00 | 2469.64 | 0.28 |
| 2024-08-14 | 1.07 | 1.06 | 0.00 | 0.00 | 198289.00 | 2102.55 | 0.24 |
| 2024-08-13 | 1.07 | 1.06 | -0.01 | -0.94 | 367903.10 | 3917.35 | 0.44 |
| 2024-08-12 | 1.08 | 1.07 | -0.01 | -0.93 | 310780.10 | 3343.24 | 0.37 |
| 2024-08-09 | 1.08 | 1.08 | 0.01 | 0.94 | 380326.64 | 4104.58 | 0.45 |
| 2024-08-08 | 1.06 | 1.07 | 0.01 | 0.94 | 458965.90 | 4926.23 | 0.55 |
| 2024-08-07 | 1.07 | 1.06 | -0.01 | -0.94 | 166949.91 | 1779.27 | 0.20 |
| 2024-08-06 | 1.08 | 1.07 | -0.01 | -0.93 | 413353.00 | 4436.46 | 0.49 |
| 2024-08-05 | 1.07 | 1.08 | 0.00 | 0.00 | 741690.00 | 8060.88 | 0.89 |
| 2024-08-02 | 1.08 | 1.08 | 0.00 | 0.00 | 323354.00 | 3491.12 | 0.39 |
| 2024-08-01 | 1.10 | 1.08 | -0.01 | -0.92 | 498430.00 | 5402.24 | 0.59 |
| 2024-07-31 | 1.07 | 1.09 | 0.03 | 2.83 | 687956.58 | 7461.82 | 0.82 |
| 2024-07-30 | 1.06 | 1.06 | 0.00 | 0.00 | 332342.99 | 3534.73 | 0.40 |
| 2024-07-29 | 1.05 | 1.06 | 0.01 | 0.95 | 507249.14 | 5378.31 | 0.61 |
| 2024-07-26 | 1.05 | 1.05 | 0.00 | 0.00 | 144611.00 | 1512.63 | 0.17 |
| 2024-07-25 | 1.04 | 1.05 | 0.00 | 0.00 | 268546.65 | 2797.88 | 0.32 |
| 2024-07-24 | 1.05 | 1.05 | 0.01 | 0.96 | 484594.80 | 5044.12 | 0.58 |
| 2024-07-23 | 1.05 | 1.04 | -0.01 | -0.95 | 223118.00 | 2328.85 | 0.27 |
| 2024-07-22 | 1.04 | 1.05 | 0.00 | 0.00 | 254897.15 | 2664.28 | 0.30 |
| 2024-07-19 | 1.05 | 1.05 | 0.00 | 0.00 | 324171.00 | 3392.31 | 0.39 |
| 2024-07-18 | 1.06 | 1.05 | 0.02 | 1.94 | 654774.00 | 6917.30 | 0.78 |
| 2024-07-17 | 1.04 | 1.03 | -0.01 | -0.96 | 251941.00 | 2607.47 | 0.30 |
| 2024-07-16 | 1.04 | 1.04 | 0.00 | 0.00 | 193630.00 | 2018.24 | 0.23 |
| 2024-07-15 | 1.05 | 1.04 | -0.01 | -0.95 | 342537.09 | 3583.64 | 0.41 |
| 2024-07-12 | 1.05 | 1.05 | 0.00 | 0.00 | 471136.00 | 4975.55 | 0.56 |
| 2024-07-11 | 1.04 | 1.05 | 0.02 | 1.94 | 730293.00 | 7644.30 | 0.87 |
| 2024-07-10 | 1.03 | 1.03 | -0.01 | -0.96 | 385568.00 | 3996.05 | 0.46 |
| 2024-07-09 | 1.04 | 1.04 | 0.00 | 0.00 | 546135.00 | 5660.03 | 0.65 |
| 2024-07-08 | 1.05 | 1.04 | -0.01 | -0.95 | 429757.00 | 4477.02 | 0.51 |
| 2024-07-05 | 1.04 | 1.05 | 0.00 | 0.00 | 655788.00 | 6939.87 | 0.78 |
| 2024-07-04 | 1.07 | 1.05 | -0.03 | -2.78 | 835328.91 | 8827.29 | 1.00 |
| 2024-07-03 | 1.08 | 1.08 | -0.01 | -0.92 | 1144939.86 | 12411.09 | 1.37 |
| 2024-07-02 | 1.03 | 1.09 | 0.06 | 5.83 | 1770569.60 | 18961.58 | 2.11 |
| 2024-07-01 | 1.01 | 1.03 | 0.02 | 1.98 | 798495.52 | 8176.04 | 0.95 |
| 2024-06-28 | 1.02 | 1.01 | -0.01 | -0.98 | 712038.08 | 7241.08 | 0.85 |
| 2024-06-27 | 1.03 | 1.02 | -0.02 | -1.92 | 660662.00 | 6757.15 | 0.79 |
| 2024-06-26 | 1.01 | 1.04 | 0.02 | 1.96 | 837980.55 | 8585.09 | 1.00 |
| 2024-06-25 | 1.03 | 1.02 | -0.01 | -0.97 | 722341.00 | 7362.78 | 0.86 |
| 2024-06-24 | 1.04 | 1.03 | -0.03 | -2.83 | 1178508.46 | 12090.64 | 1.41 |
| 2024-06-21 | 1.05 | 1.06 | 0.00 | 0.00 | 1014008.00 | 10676.30 | 1.21 |
| 2024-06-20 | 1.08 | 1.06 | -0.02 | -1.85 | 587406.88 | 6273.42 | 0.70 |
| 2024-06-19 | 1.08 | 1.08 | -0.01 | -0.92 | 333140.66 | 3609.90 | 0.40 |
| 2024-06-18 | 1.08 | 1.09 | 0.00 | 0.00 | 468781.00 | 5091.13 | 0.56 |
| 2024-06-17 | 1.11 | 1.09 | -0.03 | -2.68 | 698884.00 | 7628.79 | 0.83 |
| 2024-06-14 | 1.08 | 1.12 | 0.05 | 4.67 | 1415466.70 | 15604.32 | 1.69 |
| 2024-06-13 | 1.09 | 1.07 | -0.02 | -1.84 | 925351.88 | 9916.18 | 1.10 |
| 2024-06-12 | 1.09 | 1.09 | -0.01 | -0.91 | 321366.00 | 3508.71 | 0.38 |
| 2024-06-11 | 1.11 | 1.10 | -0.01 | -0.90 | 648946.50 | 7101.76 | 0.77 |
| 2024-06-07 | 1.09 | 1.11 | 0.02 | 1.84 | 705204.04 | 7771.56 | 0.84 |
| 2024-06-06 | 1.11 | 1.09 | 0.00 | 0.00 | 1125994.23 | 12426.64 | 1.34 |
| 2024-06-05 | 1.13 | 1.09 | -0.04 | -3.54 | 1446334.98 | 15953.67 | 1.73 |
| 2024-06-04 | 1.12 | 1.13 | -0.01 | -0.88 | 504360.87 | 5699.15 | 0.60 |
| 2024-06-03 | 1.19 | 1.14 | -0.05 | -4.20 | 1052248.22 | 12144.45 | 1.26 |
| 2024-05-30 | 1.19 | 1.19 | -0.01 | -0.83 | 474346.01 | 5643.39 | 0.57 |
| 2024-05-29 | 1.21 | 1.20 | -0.02 | -1.64 | 855035.10 | 10312.23 | 1.02 |
| 2024-05-28 | 1.24 | 1.22 | -0.02 | -1.61 | 591093.00 | 7258.31 | 0.71 |
| 2024-05-27 | 1.24 | 1.24 | 0.00 | 0.00 | 273576.00 | 3384.92 | 0.33 |
| 2024-05-24 | 1.25 | 1.24 | 0.00 | 0.00 | 301759.00 | 3741.64 | 0.36 |
| 2024-05-23 | 1.26 | 1.24 | -0.01 | -0.80 | 417778.83 | 5214.60 | 0.50 |
| 2024-05-22 | 1.24 | 1.25 | 0.00 | 0.00 | 662548.24 | 8326.23 | 0.79 |
| 2024-05-21 | 1.25 | 1.25 | -0.01 | -0.79 | 360580.00 | 4500.81 | 0.43 |
| 2024-05-20 | 1.27 | 1.26 | -0.01 | -0.79 | 545982.00 | 6875.16 | 0.65 |
| 2024-05-17 | 1.25 | 1.27 | 0.01 | 0.79 | 565440.01 | 7089.33 | 0.67 |
| 2024-05-16 | 1.24 | 1.26 | 0.03 | 2.44 | 759336.01 | 9517.83 | 0.91 |
| 2024-05-15 | 1.24 | 1.23 | -0.02 | -1.60 | 418632.22 | 5190.03 | 0.50 |
| 2024-05-14 | 1.24 | 1.25 | 0.00 | 0.00 | 238614.00 | 2975.01 | 0.28 |
| 2024-05-13 | 1.25 | 1.25 | -0.01 | -0.79 | 377797.93 | 4714.14 | 0.45 |
| 2024-05-10 | 1.25 | 1.26 | 0.00 | 0.00 | 203055.00 | 2549.30 | 0.24 |
| 2024-05-09 | 1.25 | 1.26 | 0.01 | 0.80 | 390977.00 | 4923.73 | 0.47 |
| 2024-05-08 | 1.26 | 1.25 | -0.01 | -0.79 | 204029.01 | 2555.40 | 0.24 |
| 2024-05-07 | 1.27 | 1.26 | -0.01 | -0.79 | 461696.02 | 5817.49 | 0.55 |
| 2024-05-06 | 1.27 | 1.27 | 0.01 | 0.79 | 519183.01 | 6583.95 | 0.62 |
| 2024-04-30 | 1.27 | 1.26 | -0.02 | -1.56 | 522462.57 | 6588.63 | 0.62 |
| 2024-04-29 | 1.25 | 1.28 | 0.02 | 1.59 | 606811.01 | 7705.92 | 0.72 |
日K线
周K线
月K线
