中国铁建(601186)股票信息
| 股票代码 | 601186 |
| 股票名称 | 中国铁建 |
| 最新价/元 | 9.33 |
| 涨跌额/元 | -0.25 |
| 涨跌幅/% | -2.61 |
| 买入/元 | 9.33 |
| 卖出/元 | 9.34 |
| 昨收/元 | 9.58 |
| 今开/元 | 9.57 |
| 最高/元 | 9.85 |
| 最低/元 | 9.28 |
| 成交量/手 | 3432312.63 |
| 成交额/万 | 328544.94 |
| 股净值/元 | 5.39 |
| 市净率 | 0.50 |
| 总市值/万 | 12669712.22 |
| 流通值/万 | 10732528.05 |
| 换手率/% | 2.98 |
| 入市日期 | 2008-03-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
中国铁建(601186)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 | 9.57 | 9.33 | -0.25 | -2.61 | 3432312.63 | 328544.94 | 2.98 |
| 2024-10-10 | 8.74 | 9.58 | 0.87 | 9.99 | 2863341.35 | 268445.74 | 2.49 |
| 2024-10-09 | 9.35 | 8.71 | -0.80 | -8.41 | 1850457.06 | 166540.08 | 1.61 |
| 2024-10-08 | 9.80 | 9.51 | 0.60 | 6.73 | 2791572.49 | 266769.46 | 2.43 |
| 2024-09-30 | 8.55 | 8.91 | 0.71 | 8.66 | 2297509.34 | 199288.93 | 2.00 |
| 2024-09-27 | 8.19 | 8.20 | 0.15 | 1.86 | 955394.42 | 77787.31 | 0.83 |
| 2024-09-26 | 7.62 | 8.05 | 0.36 | 4.68 | 1299401.18 | 102239.35 | 1.13 |
| 2024-09-25 | 7.47 | 7.69 | 0.43 | 5.92 | 1497576.17 | 115197.28 | 1.30 |
| 2024-09-24 | 7.02 | 7.26 | 0.28 | 4.01 | 668700.42 | 47804.71 | 0.58 |
| 2024-09-23 | 6.95 | 6.98 | 0.02 | 0.29 | 284451.00 | 19862.26 | 0.25 |
| 2024-09-20 | 6.94 | 6.96 | 0.01 | 0.14 | 331830.80 | 22966.95 | 0.29 |
| 2024-09-19 | 6.86 | 6.95 | 0.12 | 1.76 | 427712.37 | 29537.93 | 0.37 |
| 2024-09-18 | 6.82 | 6.83 | 0.00 | 0.00 | 355416.42 | 24077.01 | 0.31 |
| 2024-09-13 | 6.88 | 6.83 | -0.04 | -0.58 | 263710.93 | 18092.81 | 0.23 |
| 2024-09-12 | 6.90 | 6.87 | -0.03 | -0.44 | 225395.43 | 15563.50 | 0.20 |
| 2024-09-11 | 6.92 | 6.90 | -0.06 | -0.86 | 266464.38 | 18341.94 | 0.23 |
| 2024-09-10 | 6.93 | 6.96 | 0.03 | 0.43 | 373950.24 | 25825.86 | 0.33 |
| 2024-09-09 | 7.08 | 6.93 | -0.17 | -2.39 | 733725.29 | 50952.14 | 0.64 |
| 2024-09-06 | 7.14 | 7.10 | -0.05 | -0.70 | 361185.45 | 25822.88 | 0.31 |
| 2024-09-05 | 7.11 | 7.15 | 0.06 | 0.85 | 456726.03 | 32458.40 | 0.40 |
| 2024-09-04 | 7.24 | 7.09 | -0.19 | -2.61 | 669319.90 | 47881.77 | 0.58 |
| 2024-09-03 | 7.34 | 7.28 | -0.09 | -1.22 | 707055.53 | 51534.84 | 0.61 |
| 2024-09-02 | 7.73 | 7.37 | -0.49 | -6.23 | 1135916.12 | 84547.92 | 0.99 |
| 2024-08-30 | 7.79 | 7.86 | 0.07 | 0.90 | 437467.00 | 34291.73 | 0.38 |
| 2024-08-29 | 7.96 | 7.79 | -0.18 | -2.26 | 547619.00 | 42979.76 | 0.48 |
| 2024-08-28 | 8.10 | 7.97 | -0.14 | -1.73 | 376674.08 | 30237.19 | 0.33 |
| 2024-08-27 | 8.29 | 8.11 | -0.19 | -2.29 | 444363.78 | 36232.88 | 0.39 |
| 2024-08-26 | 8.27 | 8.30 | 0.03 | 0.36 | 224365.07 | 18559.93 | 0.20 |
| 2024-08-23 | 8.28 | 8.27 | -0.02 | -0.24 | 232195.95 | 19200.85 | 0.20 |
| 2024-08-22 | 8.26 | 8.29 | 0.04 | 0.49 | 237339.68 | 19661.40 | 0.21 |
| 2024-08-21 | 8.31 | 8.25 | -0.06 | -0.72 | 219038.00 | 18072.32 | 0.19 |
| 2024-08-20 | 8.38 | 8.31 | -0.07 | -0.84 | 286837.23 | 23875.73 | 0.25 |
| 2024-08-19 | 8.30 | 8.38 | 0.05 | 0.60 | 300570.56 | 25182.35 | 0.26 |
| 2024-08-16 | 8.33 | 8.33 | 0.00 | 0.00 | 250103.26 | 20812.58 | 0.22 |
| 2024-08-15 | 8.25 | 8.33 | 0.08 | 0.97 | 312519.50 | 25953.86 | 0.27 |
| 2024-08-14 | 8.23 | 8.25 | 0.04 | 0.49 | 307639.73 | 25422.81 | 0.27 |
| 2024-08-13 | 8.16 | 8.21 | 0.04 | 0.49 | 249846.50 | 20476.24 | 0.22 |
| 2024-08-12 | 8.27 | 8.17 | -0.09 | -1.09 | 277310.99 | 22771.74 | 0.24 |
| 2024-08-09 | 8.23 | 8.26 | 0.07 | 0.86 | 326229.51 | 26974.39 | 0.28 |
| 2024-08-08 | 8.19 | 8.19 | -0.01 | -0.12 | 228500.99 | 18742.58 | 0.20 |
| 2024-08-07 | 8.24 | 8.20 | -0.04 | -0.49 | 238898.70 | 19706.08 | 0.21 |
| 2024-08-06 | 8.26 | 8.24 | 0.02 | 0.24 | 420798.00 | 34545.79 | 0.37 |
| 2024-08-05 | 8.32 | 8.22 | -0.12 | -1.44 | 435337.00 | 36164.57 | 0.38 |
| 2024-08-02 | 8.37 | 8.34 | -0.08 | -0.95 | 368397.03 | 30832.85 | 0.32 |
| 2024-08-01 | 8.35 | 8.42 | 0.07 | 0.84 | 562361.32 | 47413.49 | 0.49 |
| 2024-07-31 | 8.29 | 8.35 | 0.07 | 0.85 | 465451.80 | 38767.93 | 0.40 |
| 2024-07-30 | 8.28 | 8.28 | -0.05 | -0.60 | 340838.17 | 28195.73 | 0.30 |
| 2024-07-29 | 8.20 | 8.33 | 0.11 | 1.34 | 376304.54 | 31194.28 | 0.33 |
| 2024-07-26 | 8.18 | 8.22 | 0.04 | 0.49 | 275302.59 | 22563.88 | 0.24 |
| 2024-07-25 | 8.21 | 8.18 | -0.04 | -0.49 | 456335.11 | 37629.16 | 0.40 |
| 2024-07-24 | 8.09 | 8.22 | 0.12 | 1.48 | 482087.40 | 39515.25 | 0.42 |
| 2024-07-23 | 8.17 | 8.10 | -0.06 | -0.74 | 476625.37 | 38842.89 | 0.41 |
| 2024-07-22 | 8.52 | 8.51 | -0.02 | -0.23 | 426359.05 | 36199.99 | 0.37 |
| 2024-07-19 | 8.44 | 8.53 | 0.07 | 0.83 | 326317.44 | 27682.14 | 0.28 |
| 2024-07-18 | 8.44 | 8.46 | 0.01 | 0.12 | 300663.30 | 25331.14 | 0.26 |
| 2024-07-17 | 8.40 | 8.45 | 0.06 | 0.72 | 328444.30 | 27703.58 | 0.29 |
| 2024-07-16 | 8.32 | 8.39 | 0.07 | 0.84 | 300496.23 | 25141.26 | 0.26 |
| 2024-07-15 | 8.29 | 8.32 | 0.01 | 0.12 | 236989.48 | 19698.45 | 0.21 |
| 2024-07-12 | 8.28 | 8.31 | 0.01 | 0.12 | 336802.57 | 28044.58 | 0.29 |
| 2024-07-11 | 8.26 | 8.30 | 0.12 | 1.47 | 443898.76 | 36723.83 | 0.39 |
| 2024-07-10 | 8.24 | 8.18 | -0.09 | -1.09 | 315884.00 | 25952.34 | 0.27 |
| 2024-07-09 | 8.20 | 8.27 | 0.04 | 0.49 | 595770.70 | 48863.55 | 0.52 |
| 2024-07-08 | 8.45 | 8.23 | -0.24 | -2.83 | 644251.66 | 53514.84 | 0.56 |
| 2024-07-05 | 8.56 | 8.47 | -0.10 | -1.17 | 407576.24 | 34549.82 | 0.35 |
| 2024-07-04 | 8.66 | 8.57 | -0.08 | -0.93 | 335306.00 | 28939.31 | 0.29 |
| 2024-07-03 | 8.66 | 8.65 | 0.00 | 0.00 | 365598.00 | 31728.38 | 0.32 |
| 2024-07-02 | 8.66 | 8.65 | -0.02 | -0.23 | 424465.82 | 36744.47 | 0.37 |
| 2024-07-01 | 8.56 | 8.67 | 0.10 | 1.17 | 523055.97 | 45203.70 | 0.45 |
| 2024-06-28 | 8.47 | 8.57 | 0.11 | 1.30 | 471307.00 | 40332.64 | 0.41 |
| 2024-06-27 | 8.47 | 8.46 | -0.01 | -0.12 | 349136.02 | 29609.61 | 0.30 |
| 2024-06-26 | 8.45 | 8.47 | 0.01 | 0.12 | 367245.63 | 31015.84 | 0.32 |
| 2024-06-25 | 8.41 | 8.46 | 0.03 | 0.36 | 411148.13 | 34893.55 | 0.36 |
| 2024-06-24 | 8.51 | 8.43 | -0.14 | -1.63 | 466368.00 | 39367.38 | 0.41 |
| 2024-06-21 | 8.50 | 8.57 | 0.06 | 0.71 | 295637.20 | 25230.98 | 0.26 |
| 2024-06-20 | 8.62 | 8.51 | -0.12 | -1.39 | 334537.00 | 28610.35 | 0.29 |
| 2024-06-19 | 8.58 | 8.63 | 0.04 | 0.47 | 489140.01 | 42300.42 | 0.43 |
| 2024-06-18 | 8.43 | 8.59 | 0.18 | 2.14 | 636300.43 | 54266.99 | 0.55 |
| 2024-06-17 | 8.38 | 8.41 | -0.01 | -0.12 | 361633.78 | 30380.81 | 0.31 |
| 2024-06-14 | 8.37 | 8.42 | 0.03 | 0.36 | 333814.90 | 28070.47 | 0.29 |
| 2024-06-13 | 8.47 | 8.39 | -0.09 | -1.06 | 414264.08 | 34892.53 | 0.36 |
| 2024-06-12 | 8.46 | 8.48 | -0.02 | -0.24 | 527191.10 | 44438.32 | 0.46 |
| 2024-06-11 | 8.70 | 8.50 | -0.18 | -2.07 | 673278.66 | 57504.90 | 0.59 |
| 2024-06-07 | 8.66 | 8.68 | 0.03 | 0.35 | 423808.64 | 36749.04 | 0.37 |
| 2024-06-06 | 8.64 | 8.65 | 0.03 | 0.35 | 448265.62 | 38789.54 | 0.39 |
| 2024-06-05 | 8.73 | 8.62 | -0.12 | -1.37 | 407728.71 | 35386.40 | 0.35 |
| 2024-06-04 | 8.66 | 8.74 | 0.07 | 0.81 | 508410.72 | 44344.89 | 0.44 |
| 2024-06-03 | 8.63 | 8.67 | 0.04 | 0.46 | 448627.02 | 38697.19 | 0.39 |
| 2024-05-31 | 8.65 | 8.63 | -0.01 | -0.12 | 281208.01 | 24311.23 | 0.24 |
| 2024-05-30 | 8.66 | 8.64 | -0.03 | -0.35 | 366813.90 | 31708.55 | 0.32 |
| 2024-05-29 | 8.72 | 8.67 | -0.05 | -0.57 | 436426.93 | 37994.49 | 0.38 |
| 2024-05-28 | 8.81 | 8.72 | -0.12 | -1.36 | 496138.47 | 43468.18 | 0.43 |
| 2024-05-27 | 8.79 | 8.84 | 0.06 | 0.68 | 477450.94 | 42059.47 | 0.42 |
| 2024-05-24 | 8.82 | 8.78 | -0.05 | -0.57 | 604136.89 | 53248.25 | 0.53 |
| 2024-05-23 | 8.97 | 8.83 | -0.18 | -2.00 | 912179.13 | 80803.73 | 0.79 |
| 2024-05-22 | 8.86 | 9.01 | 0.13 | 1.46 | 908482.52 | 81518.24 | 0.79 |
| 2024-05-21 | 8.88 | 8.88 | -0.04 | -0.45 | 587514.41 | 52222.72 | 0.51 |
| 2024-05-20 | 9.02 | 8.92 | -0.08 | -0.89 | 872301.02 | 77785.60 | 0.76 |
| 2024-05-17 | 8.88 | 9.00 | 0.13 | 1.47 | 949849.04 | 84375.00 | 0.83 |
| 2024-05-16 | 8.71 | 8.87 | 0.17 | 1.95 | 960252.22 | 84706.88 | 0.83 |
| 2024-05-15 | 8.81 | 8.70 | -0.12 | -1.36 | 726451.06 | 63531.57 | 0.63 |
日K线
周K线
月K线
