中信金属(601061)股票信息
| 股票代码 | 601061 |
| 股票名称 | 中信金属 |
| 最新价/元 | 7.69 |
| 涨跌额/元 | -0.22 |
| 涨跌幅/% | -2.78 |
| 买入/元 | 7.69 |
| 卖出/元 | 7.70 |
| 昨收/元 | 7.91 |
| 今开/元 | 7.87 |
| 最高/元 | 7.95 |
| 最低/元 | 7.61 |
| 成交量/手 | 203676.64 |
| 成交额/万 | 15826.47 |
| 股净值/元 | 17.88 |
| 市净率 | 1.82 |
| 总市值/万 | 3768100.00 |
| 流通值/万 | 385387.31 |
| 换手率/% | 4.06 |
| 入市日期 | 2023-04-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
中信金属(601061)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 | 7.87 | 7.69 | -0.22 | -2.78 | 203676.64 | 15826.47 | 4.06 |
| 2024-10-10 | 7.71 | 7.91 | 0.28 | 3.67 | 330831.10 | 26153.30 | 6.60 |
| 2024-10-09 | 8.17 | 7.63 | -0.73 | -8.73 | 406389.19 | 32071.83 | 8.11 |
| 2024-10-08 | 8.98 | 8.36 | 0.19 | 2.33 | 646345.78 | 54743.98 | 12.90 |
| 2024-09-30 | 7.85 | 8.17 | 0.58 | 7.64 | 494319.01 | 39684.81 | 9.86 |
| 2024-09-27 | 7.44 | 7.59 | 0.27 | 3.69 | 195068.27 | 14665.84 | 3.89 |
| 2024-09-26 | 7.12 | 7.32 | 0.17 | 2.38 | 149102.61 | 10810.60 | 2.98 |
| 2024-09-25 | 7.20 | 7.15 | 0.01 | 0.14 | 178941.13 | 12945.62 | 3.57 |
| 2024-09-24 | 6.91 | 7.14 | 0.25 | 3.63 | 165055.30 | 11643.54 | 3.29 |
| 2024-09-23 | 6.94 | 6.89 | -0.08 | -1.15 | 80017.00 | 5509.97 | 1.60 |
| 2024-09-20 | 6.98 | 6.97 | -0.01 | -0.14 | 96338.00 | 6710.86 | 1.92 |
| 2024-09-19 | 6.76 | 6.98 | 0.24 | 3.56 | 130279.50 | 8998.02 | 2.60 |
| 2024-09-18 | 6.78 | 6.74 | 0.02 | 0.30 | 47461.22 | 3183.20 | 0.95 |
| 2024-09-13 | 6.78 | 6.72 | -0.04 | -0.59 | 40877.00 | 2766.33 | 0.82 |
| 2024-09-12 | 6.80 | 6.76 | -0.07 | -1.03 | 50261.00 | 3414.10 | 1.00 |
| 2024-09-11 | 6.79 | 6.83 | 0.03 | 0.44 | 46845.90 | 3193.65 | 0.93 |
| 2024-09-10 | 6.76 | 6.80 | 0.03 | 0.44 | 63438.16 | 4270.30 | 1.27 |
| 2024-09-09 | 6.80 | 6.77 | -0.09 | -1.31 | 61514.54 | 4181.61 | 1.23 |
| 2024-09-06 | 6.90 | 6.86 | -0.04 | -0.58 | 60787.00 | 4207.73 | 1.21 |
| 2024-09-05 | 6.90 | 6.90 | 0.02 | 0.29 | 36230.00 | 2500.82 | 0.72 |
| 2024-09-04 | 6.87 | 6.88 | -0.04 | -0.58 | 40627.54 | 2798.36 | 0.81 |
| 2024-09-03 | 6.88 | 6.92 | 0.04 | 0.58 | 58210.00 | 4017.83 | 1.16 |
| 2024-09-02 | 6.89 | 6.88 | -0.05 | -0.72 | 75064.28 | 5193.93 | 1.50 |
| 2024-08-30 | 6.90 | 6.93 | 0.05 | 0.73 | 103774.54 | 7174.61 | 2.07 |
| 2024-08-29 | 6.78 | 6.88 | 0.06 | 0.88 | 63136.64 | 4326.56 | 1.26 |
| 2024-08-28 | 6.67 | 6.82 | 0.14 | 2.10 | 84198.54 | 5723.74 | 1.68 |
| 2024-08-27 | 6.73 | 6.68 | -0.10 | -1.48 | 64367.00 | 4303.12 | 1.28 |
| 2024-08-26 | 6.74 | 6.78 | 0.04 | 0.59 | 51620.33 | 3487.54 | 1.03 |
| 2024-08-23 | 6.65 | 6.74 | 0.01 | 0.15 | 53654.00 | 3596.44 | 1.07 |
| 2024-08-22 | 6.91 | 6.73 | -0.17 | -2.46 | 73393.00 | 4994.33 | 1.46 |
| 2024-08-21 | 6.90 | 6.90 | 0.01 | 0.15 | 75616.85 | 5245.34 | 1.51 |
| 2024-08-20 | 6.96 | 6.89 | -0.03 | -0.43 | 160547.00 | 11136.43 | 3.20 |
| 2024-08-19 | 6.78 | 6.92 | 0.16 | 2.37 | 144375.67 | 9955.27 | 2.88 |
| 2024-08-16 | 6.76 | 6.76 | 0.01 | 0.15 | 58999.00 | 3998.89 | 1.18 |
| 2024-08-15 | 6.67 | 6.75 | 0.06 | 0.90 | 51469.57 | 3462.30 | 1.03 |
| 2024-08-14 | 6.75 | 6.69 | -0.06 | -0.89 | 36130.00 | 2427.04 | 0.72 |
| 2024-08-13 | 6.66 | 6.75 | 0.10 | 1.50 | 57099.34 | 3824.71 | 1.14 |
| 2024-08-12 | 6.68 | 6.65 | -0.04 | -0.60 | 42451.00 | 2827.08 | 0.85 |
| 2024-08-09 | 6.77 | 6.69 | -0.06 | -0.89 | 58470.29 | 3941.95 | 1.17 |
| 2024-08-08 | 6.75 | 6.75 | -0.02 | -0.30 | 49352.48 | 3325.90 | 0.98 |
| 2024-08-07 | 6.82 | 6.77 | -0.05 | -0.73 | 47062.73 | 3199.45 | 0.94 |
| 2024-08-06 | 6.80 | 6.82 | 0.10 | 1.49 | 65113.99 | 4427.91 | 1.30 |
| 2024-08-05 | 6.85 | 6.72 | -0.16 | -2.33 | 80249.00 | 5470.17 | 1.60 |
| 2024-08-02 | 6.90 | 6.88 | -0.08 | -1.15 | 58497.67 | 4050.77 | 1.17 |
| 2024-08-01 | 7.01 | 6.96 | 0.00 | 0.00 | 90061.00 | 6304.22 | 1.80 |
| 2024-07-31 | 6.80 | 6.96 | 0.16 | 2.35 | 95671.00 | 6615.07 | 1.91 |
| 2024-07-30 | 6.79 | 6.80 | -0.01 | -0.15 | 36152.74 | 2452.14 | 0.72 |
| 2024-07-29 | 6.77 | 6.81 | 0.05 | 0.74 | 58156.67 | 3961.52 | 1.16 |
| 2024-07-26 | 6.69 | 6.76 | 0.06 | 0.90 | 61817.00 | 4171.13 | 1.23 |
| 2024-07-25 | 6.56 | 6.70 | 0.02 | 0.30 | 50767.00 | 3394.53 | 1.01 |
| 2024-07-24 | 6.69 | 6.68 | -0.03 | -0.45 | 49640.02 | 3322.77 | 0.99 |
| 2024-07-23 | 6.80 | 6.71 | -0.13 | -1.90 | 80526.00 | 5451.49 | 1.61 |
| 2024-07-22 | 6.77 | 6.84 | 0.03 | 0.44 | 69999.57 | 4766.10 | 1.40 |
| 2024-07-19 | 6.92 | 6.81 | -0.18 | -2.58 | 148228.42 | 10026.50 | 2.96 |
| 2024-07-18 | 6.90 | 6.99 | 0.06 | 0.87 | 90179.39 | 6211.26 | 1.80 |
| 2024-07-17 | 7.03 | 6.93 | -0.10 | -1.42 | 86570.69 | 6039.61 | 1.73 |
| 2024-07-16 | 7.15 | 7.03 | -0.12 | -1.68 | 127005.23 | 8944.06 | 2.53 |
| 2024-07-15 | 7.20 | 7.15 | -0.09 | -1.24 | 82749.82 | 5947.98 | 1.65 |
| 2024-07-12 | 7.29 | 7.24 | -0.05 | -0.69 | 99907.55 | 7241.12 | 1.99 |
| 2024-07-11 | 7.01 | 7.29 | 0.37 | 5.35 | 232626.06 | 16795.11 | 4.64 |
| 2024-07-10 | 6.91 | 6.92 | -0.01 | -0.14 | 93598.16 | 6522.80 | 1.87 |
| 2024-07-09 | 6.79 | 6.93 | 0.16 | 2.36 | 83829.45 | 5726.88 | 1.67 |
| 2024-07-08 | 6.93 | 6.77 | -0.16 | -2.31 | 93219.00 | 6379.04 | 1.86 |
| 2024-07-05 | 6.95 | 7.08 | 0.12 | 1.72 | 90715.42 | 6348.75 | 1.81 |
| 2024-07-04 | 7.10 | 6.96 | -0.10 | -1.42 | 87079.00 | 6106.13 | 1.74 |
| 2024-07-03 | 7.04 | 7.06 | 0.01 | 0.14 | 63920.95 | 4523.92 | 1.28 |
| 2024-07-02 | 7.09 | 7.05 | -0.03 | -0.42 | 77806.53 | 5494.85 | 1.55 |
| 2024-07-01 | 6.90 | 7.08 | 0.21 | 3.06 | 108508.95 | 7594.68 | 2.17 |
| 2024-06-28 | 6.79 | 6.87 | 0.06 | 0.88 | 82081.20 | 5652.48 | 1.64 |
| 2024-06-27 | 6.94 | 6.81 | -0.18 | -2.58 | 79274.91 | 5450.44 | 1.58 |
| 2024-06-26 | 6.82 | 6.99 | 0.17 | 2.49 | 101631.32 | 6981.41 | 2.03 |
| 2024-06-25 | 6.92 | 6.82 | -0.10 | -1.45 | 133838.44 | 9187.96 | 2.67 |
| 2024-06-24 | 7.00 | 6.92 | -0.19 | -2.67 | 111433.33 | 7749.18 | 2.22 |
| 2024-06-21 | 7.08 | 7.11 | 0.02 | 0.28 | 72530.00 | 5158.44 | 1.45 |
| 2024-06-20 | 7.13 | 7.09 | -0.06 | -0.84 | 92157.60 | 6559.88 | 1.84 |
| 2024-06-19 | 7.24 | 7.15 | -0.07 | -0.97 | 115283.00 | 8319.12 | 2.30 |
| 2024-06-18 | 7.13 | 7.22 | 0.09 | 1.26 | 111393.43 | 8010.05 | 2.22 |
| 2024-06-17 | 7.34 | 7.13 | -0.24 | -3.26 | 213133.22 | 15314.36 | 4.25 |
| 2024-06-14 | 7.40 | 7.37 | -0.08 | -1.07 | 165165.81 | 12177.91 | 3.30 |
| 2024-06-13 | 7.57 | 7.45 | -0.10 | -1.33 | 133313.89 | 9947.43 | 2.66 |
| 2024-06-12 | 7.52 | 7.55 | 0.01 | 0.13 | 99597.72 | 7499.34 | 1.99 |
| 2024-06-11 | 7.61 | 7.54 | -0.20 | -2.58 | 127608.39 | 9594.35 | 2.55 |
| 2024-06-07 | 7.74 | 7.74 | 0.06 | 0.78 | 131040.51 | 10105.49 | 2.61 |
| 2024-06-06 | 7.74 | 7.68 | 0.02 | 0.26 | 166467.63 | 12776.92 | 3.32 |
| 2024-06-05 | 7.85 | 7.66 | -0.28 | -3.53 | 188179.85 | 14547.12 | 3.75 |
| 2024-06-04 | 7.86 | 7.94 | 0.10 | 1.28 | 152307.09 | 11976.15 | 3.04 |
| 2024-06-03 | 8.10 | 7.84 | -0.28 | -3.45 | 217623.00 | 17229.97 | 4.34 |
| 2024-05-31 | 8.11 | 8.12 | -0.04 | -0.49 | 93339.79 | 7592.34 | 1.86 |
| 2024-05-30 | 8.29 | 8.16 | -0.12 | -1.45 | 159593.59 | 13065.95 | 3.18 |
| 2024-05-29 | 8.09 | 8.28 | 0.16 | 1.97 | 271912.13 | 22452.22 | 5.43 |
| 2024-05-28 | 8.10 | 8.12 | 0.05 | 0.62 | 256117.29 | 20957.18 | 5.11 |
| 2024-05-27 | 8.06 | 8.07 | 0.08 | 1.00 | 162703.00 | 13116.91 | 3.25 |
| 2024-05-24 | 7.95 | 7.99 | 0.03 | 0.38 | 141542.00 | 11317.83 | 2.82 |
| 2024-05-23 | 8.21 | 7.96 | -0.37 | -4.44 | 319187.90 | 25726.21 | 6.37 |
| 2024-05-22 | 8.43 | 8.33 | -0.08 | -0.95 | 181654.00 | 15177.51 | 3.62 |
| 2024-05-21 | 8.72 | 8.41 | -0.29 | -3.33 | 282933.70 | 24044.98 | 5.65 |
| 2024-05-20 | 8.54 | 8.70 | 0.40 | 4.82 | 507812.78 | 43631.58 | 10.13 |
| 2024-05-17 | 8.25 | 8.30 | 0.05 | 0.61 | 246489.95 | 20226.28 | 4.92 |
| 2024-05-16 | 8.28 | 8.25 | -0.02 | -0.24 | 210280.70 | 17514.14 | 4.20 |
| 2024-05-15 | 8.38 | 8.27 | -0.14 | -1.67 | 231533.61 | 19371.70 | 4.62 |
日K线
周K线
月K线
