中国化学(601117)股票信息
| 股票代码 | 601117 |
| 股票名称 | 中国化学 |
| 最新价/元 | 7.97 |
| 涨跌额/元 | -0.35 |
| 涨跌幅/% | -4.21 |
| 买入/元 | 7.97 |
| 卖出/元 | 7.98 |
| 昨收/元 | 8.32 |
| 今开/元 | 8.15 |
| 最高/元 | 8.24 |
| 最低/元 | 7.82 |
| 成交量/手 | 1202410.28 |
| 成交额/万 | 96799.51 |
| 股净值/元 | 8.96 |
| 市净率 | 0.80 |
| 总市值/万 | 4868929.24 |
| 流通值/万 | 4821459.92 |
| 换手率/% | 1.99 |
| 入市日期 | 2010-01-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
中国化学(601117)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 | 8.15 | 7.97 | -0.35 | -4.21 | 1202410.28 | 96799.51 | 1.99 |
| 2024-10-10 | 7.88 | 8.32 | 0.53 | 6.80 | 1970476.46 | 163418.28 | 3.26 |
| 2024-10-09 | 8.50 | 7.79 | -0.86 | -9.94 | 1393521.12 | 112738.04 | 2.30 |
| 2024-10-08 | 9.06 | 8.65 | 0.41 | 4.98 | 2110319.00 | 184319.98 | 3.49 |
| 2024-09-30 | 7.94 | 8.24 | 0.57 | 7.43 | 1601488.19 | 129432.89 | 2.65 |
| 2024-09-27 | 7.47 | 7.67 | 0.28 | 3.79 | 687309.08 | 51837.18 | 1.14 |
| 2024-09-26 | 7.09 | 7.39 | 0.29 | 4.09 | 808197.93 | 58587.78 | 1.34 |
| 2024-09-25 | 7.01 | 7.10 | 0.23 | 3.35 | 1055052.41 | 75778.61 | 1.74 |
| 2024-09-24 | 6.57 | 6.87 | 0.39 | 6.02 | 806765.07 | 54190.34 | 1.33 |
| 2024-09-23 | 6.31 | 6.48 | 0.17 | 2.69 | 518902.63 | 33428.80 | 0.86 |
| 2024-09-20 | 6.49 | 6.31 | -0.17 | -2.62 | 555566.98 | 35119.22 | 0.92 |
| 2024-09-19 | 6.34 | 6.48 | 0.19 | 3.02 | 447528.96 | 28885.44 | 0.74 |
| 2024-09-18 | 6.21 | 6.29 | 0.07 | 1.13 | 243601.18 | 15238.86 | 0.40 |
| 2024-09-13 | 6.35 | 6.22 | -0.10 | -1.58 | 205369.21 | 12910.18 | 0.34 |
| 2024-09-12 | 6.28 | 6.32 | 0.03 | 0.48 | 263529.15 | 16742.45 | 0.44 |
| 2024-09-11 | 6.28 | 6.29 | -0.02 | -0.32 | 220230.00 | 13880.97 | 0.36 |
| 2024-09-10 | 6.28 | 6.31 | 0.04 | 0.64 | 329452.36 | 20567.68 | 0.54 |
| 2024-09-09 | 6.30 | 6.27 | -0.09 | -1.42 | 300160.69 | 18828.34 | 0.50 |
| 2024-09-06 | 6.55 | 6.36 | -0.15 | -2.30 | 357230.95 | 22934.08 | 0.59 |
| 2024-09-05 | 6.50 | 6.51 | 0.05 | 0.77 | 221049.69 | 14355.19 | 0.37 |
| 2024-09-04 | 6.52 | 6.46 | -0.08 | -1.22 | 339572.12 | 21895.01 | 0.56 |
| 2024-09-03 | 6.47 | 6.54 | 0.04 | 0.62 | 349789.16 | 22795.58 | 0.58 |
| 2024-09-02 | 6.80 | 6.50 | -0.36 | -5.25 | 998448.17 | 65719.63 | 1.65 |
| 2024-08-30 | 6.70 | 6.86 | 0.14 | 2.08 | 419523.70 | 28699.17 | 0.69 |
| 2024-08-29 | 6.76 | 6.72 | -0.09 | -1.32 | 321778.00 | 21690.52 | 0.53 |
| 2024-08-28 | 6.89 | 6.81 | -0.06 | -0.87 | 265593.89 | 18141.93 | 0.44 |
| 2024-08-27 | 6.90 | 6.87 | -0.08 | -1.15 | 294616.50 | 20178.64 | 0.49 |
| 2024-08-26 | 6.93 | 6.95 | 0.01 | 0.14 | 218994.50 | 15194.74 | 0.36 |
| 2024-08-23 | 6.87 | 6.94 | 0.06 | 0.87 | 263700.15 | 18224.76 | 0.44 |
| 2024-08-22 | 6.93 | 6.88 | -0.07 | -1.01 | 308479.00 | 21341.41 | 0.51 |
| 2024-08-21 | 7.02 | 6.95 | -0.09 | -1.28 | 309321.79 | 21556.77 | 0.51 |
| 2024-08-20 | 7.18 | 7.04 | -0.12 | -1.68 | 430926.70 | 30341.69 | 0.71 |
| 2024-08-19 | 7.10 | 7.16 | 0.07 | 0.99 | 366673.99 | 26343.02 | 0.61 |
| 2024-08-16 | 7.27 | 7.09 | -0.16 | -2.21 | 450653.84 | 32220.04 | 0.74 |
| 2024-08-15 | 7.16 | 7.25 | 0.09 | 1.26 | 268510.64 | 19382.40 | 0.44 |
| 2024-08-14 | 7.23 | 7.16 | -0.05 | -0.69 | 221381.83 | 15952.22 | 0.37 |
| 2024-08-13 | 7.12 | 7.21 | 0.11 | 1.55 | 228094.93 | 16349.53 | 0.38 |
| 2024-08-12 | 7.17 | 7.10 | -0.06 | -0.84 | 227365.00 | 16246.17 | 0.38 |
| 2024-08-09 | 7.16 | 7.16 | 0.02 | 0.28 | 264967.08 | 19124.85 | 0.44 |
| 2024-08-08 | 7.17 | 7.14 | -0.05 | -0.70 | 379458.02 | 26960.37 | 0.63 |
| 2024-08-07 | 7.28 | 7.19 | -0.13 | -1.78 | 358882.94 | 25915.13 | 0.59 |
| 2024-08-06 | 7.25 | 7.32 | 0.14 | 1.95 | 353595.10 | 25751.65 | 0.58 |
| 2024-08-05 | 7.38 | 7.18 | -0.23 | -3.10 | 634578.00 | 45992.71 | 1.05 |
| 2024-08-02 | 7.51 | 7.41 | -0.15 | -1.98 | 406424.88 | 30386.32 | 0.67 |
| 2024-08-01 | 7.49 | 7.56 | 0.07 | 0.94 | 617861.98 | 46786.43 | 1.02 |
| 2024-07-31 | 7.55 | 7.49 | -0.07 | -0.93 | 764719.84 | 57373.04 | 1.26 |
| 2024-07-30 | 7.36 | 7.56 | 0.16 | 2.16 | 517725.55 | 38929.32 | 0.86 |
| 2024-07-29 | 7.37 | 7.40 | 0.00 | 0.00 | 234733.18 | 17294.52 | 0.39 |
| 2024-07-26 | 7.35 | 7.40 | 0.04 | 0.54 | 228686.52 | 16886.19 | 0.38 |
| 2024-07-25 | 7.35 | 7.36 | 0.04 | 0.55 | 344396.00 | 25388.29 | 0.57 |
| 2024-07-24 | 7.28 | 7.32 | 0.04 | 0.55 | 290143.62 | 21236.04 | 0.48 |
| 2024-07-23 | 7.45 | 7.28 | -0.17 | -2.28 | 437622.29 | 32111.64 | 0.72 |
| 2024-07-22 | 7.63 | 7.45 | -0.17 | -2.23 | 373926.22 | 28037.09 | 0.62 |
| 2024-07-19 | 7.50 | 7.62 | 0.10 | 1.33 | 314450.72 | 23842.92 | 0.52 |
| 2024-07-18 | 7.51 | 7.52 | -0.01 | -0.13 | 281057.08 | 21020.71 | 0.46 |
| 2024-07-17 | 7.45 | 7.53 | 0.06 | 0.80 | 371222.75 | 27905.69 | 0.61 |
| 2024-07-16 | 7.39 | 7.47 | 0.03 | 0.40 | 265208.73 | 19688.39 | 0.44 |
| 2024-07-15 | 7.30 | 7.44 | 0.18 | 2.48 | 495630.50 | 36665.48 | 0.82 |
| 2024-07-12 | 7.76 | 7.44 | -0.36 | -4.62 | 1062981.32 | 79493.99 | 1.76 |
| 2024-07-11 | 7.69 | 7.80 | 0.20 | 2.63 | 489441.77 | 38115.94 | 0.81 |
| 2024-07-10 | 7.65 | 7.60 | -0.07 | -0.91 | 434214.00 | 32984.96 | 0.72 |
| 2024-07-09 | 7.74 | 7.67 | -0.06 | -0.78 | 678065.61 | 51718.39 | 1.12 |
| 2024-07-08 | 7.84 | 7.73 | -0.09 | -1.15 | 351408.82 | 27280.14 | 0.58 |
| 2024-07-05 | 7.79 | 7.82 | 0.03 | 0.39 | 450612.52 | 34905.01 | 0.74 |
| 2024-07-04 | 7.89 | 7.79 | -0.10 | -1.27 | 363611.06 | 28657.80 | 0.60 |
| 2024-07-03 | 7.85 | 7.89 | -0.02 | -0.25 | 452791.20 | 35720.52 | 0.75 |
| 2024-07-02 | 8.22 | 7.91 | -0.33 | -4.01 | 1263429.13 | 99817.00 | 2.09 |
| 2024-07-01 | 8.24 | 8.24 | 0.00 | 0.00 | 460807.63 | 37968.00 | 0.76 |
| 2024-06-28 | 8.00 | 8.24 | 0.24 | 3.00 | 708097.76 | 58033.43 | 1.17 |
| 2024-06-27 | 8.05 | 8.00 | -0.06 | -0.74 | 396556.70 | 31832.46 | 0.66 |
| 2024-06-26 | 7.97 | 8.06 | 0.08 | 1.00 | 402452.09 | 32195.14 | 0.67 |
| 2024-06-25 | 8.04 | 7.98 | -0.02 | -0.25 | 414087.91 | 33100.07 | 0.68 |
| 2024-06-24 | 8.18 | 8.00 | -0.18 | -2.20 | 560346.99 | 45086.06 | 0.93 |
| 2024-06-21 | 8.13 | 8.18 | 0.06 | 0.74 | 558366.68 | 45517.08 | 0.92 |
| 2024-06-20 | 8.15 | 8.12 | -0.03 | -0.37 | 462286.88 | 37457.94 | 0.76 |
| 2024-06-19 | 8.10 | 8.15 | 0.07 | 0.87 | 516470.33 | 42064.07 | 0.85 |
| 2024-06-18 | 7.85 | 8.08 | 0.23 | 2.93 | 770866.68 | 61598.06 | 1.27 |
| 2024-06-17 | 7.97 | 7.85 | -0.17 | -2.12 | 950006.76 | 75661.84 | 1.57 |
| 2024-06-14 | 8.00 | 8.02 | -0.01 | -0.13 | 565535.00 | 45448.06 | 0.93 |
| 2024-06-13 | 8.03 | 8.03 | 0.00 | 0.00 | 544704.33 | 43677.76 | 0.90 |
| 2024-06-12 | 8.06 | 8.03 | 0.01 | 0.13 | 1109873.89 | 88623.22 | 1.83 |
| 2024-06-11 | 8.50 | 8.02 | -0.47 | -5.54 | 1507942.16 | 122673.86 | 2.49 |
| 2024-06-07 | 8.46 | 8.49 | 0.03 | 0.36 | 477549.46 | 40351.49 | 0.79 |
| 2024-06-06 | 8.51 | 8.46 | -0.06 | -0.70 | 645142.55 | 55023.27 | 1.07 |
| 2024-06-05 | 8.60 | 8.52 | -0.09 | -1.05 | 478080.91 | 40798.16 | 0.79 |
| 2024-06-04 | 8.36 | 8.61 | 0.25 | 2.99 | 931580.24 | 79075.37 | 1.54 |
| 2024-06-03 | 8.18 | 8.36 | 0.18 | 2.20 | 860591.84 | 71173.60 | 1.42 |
| 2024-05-31 | 8.29 | 8.18 | -0.12 | -1.45 | 809440.27 | 66620.52 | 1.34 |
| 2024-05-30 | 8.39 | 8.30 | -0.15 | -1.78 | 752626.16 | 62979.13 | 1.24 |
| 2024-05-29 | 8.42 | 8.45 | 0.05 | 0.60 | 655375.55 | 55136.26 | 1.08 |
| 2024-05-28 | 8.21 | 8.40 | 0.19 | 2.31 | 1402508.63 | 118047.47 | 2.32 |
| 2024-05-27 | 8.07 | 8.21 | 0.17 | 2.11 | 893669.16 | 72568.78 | 1.48 |
| 2024-05-24 | 8.01 | 8.04 | 0.03 | 0.38 | 717486.63 | 57767.44 | 1.19 |
| 2024-05-23 | 8.00 | 8.01 | 0.00 | 0.00 | 1181720.76 | 95652.94 | 1.95 |
| 2024-05-22 | 7.98 | 8.01 | 0.02 | 0.25 | 640946.61 | 51539.85 | 1.06 |
| 2024-05-21 | 7.81 | 7.99 | 0.16 | 2.04 | 949951.00 | 75709.64 | 1.57 |
| 2024-05-20 | 7.82 | 7.83 | 0.02 | 0.26 | 731110.32 | 57257.86 | 1.21 |
| 2024-05-17 | 8.04 | 7.81 | -0.20 | -2.50 | 1212734.20 | 94842.13 | 2.00 |
| 2024-05-16 | 7.81 | 8.01 | 0.21 | 2.69 | 1179497.29 | 94435.13 | 1.95 |
| 2024-05-15 | 7.89 | 7.80 | -0.13 | -1.64 | 807377.61 | 63404.35 | 1.33 |
日K线
周K线
月K线
