中原证券(601375)股票信息
| 股票代码 | 601375 |
| 股票名称 | 中原证券 |
| 最新价/元 | 4.41 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -3.08 |
| 买入/元 | 4.41 |
| 卖出/元 | 4.42 |
| 昨收/元 | 4.55 |
| 今开/元 | 4.50 |
| 最高/元 | 4.59 |
| 最低/元 | 4.36 |
| 成交量/手 | 1392027.68 |
| 成交额/万 | 62211.33 |
| 股净值/元 | 88.20 |
| 市净率 | 1.46 |
| 总市值/万 | 2047512.15 |
| 流通值/万 | 1520356.19 |
| 换手率/% | 4.04 |
| 入市日期 | 2017-01-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中原证券(601375)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 | 4.50 | 4.41 | -0.14 | -3.08 | 1392027.68 | 62211.33 | 4.04 |
| 2024-10-10 | 4.84 | 4.55 | -0.18 | -3.81 | 2092302.56 | 97096.75 | 6.07 |
| 2024-10-09 | 5.23 | 4.73 | -0.52 | -9.91 | 3620348.03 | 183001.40 | 10.50 |
| 2024-10-08 | 5.25 | 5.25 | 0.48 | 10.06 | 2143445.01 | 111921.85 | 6.22 |
| 2024-09-30 | 4.76 | 4.77 | 0.43 | 9.91 | 2446614.31 | 114650.76 | 7.10 |
| 2024-09-27 | 4.15 | 4.34 | 0.33 | 8.23 | 1538641.53 | 64024.43 | 4.46 |
| 2024-09-26 | 3.77 | 4.01 | 0.22 | 5.81 | 1471454.11 | 57250.65 | 4.27 |
| 2024-09-25 | 3.76 | 3.79 | 0.09 | 2.43 | 1373800.68 | 52519.27 | 3.98 |
| 2024-09-24 | 3.50 | 3.70 | 0.22 | 6.32 | 956005.09 | 34575.35 | 2.77 |
| 2024-09-23 | 3.51 | 3.48 | -0.03 | -0.86 | 186671.00 | 6518.95 | 0.54 |
| 2024-09-20 | 3.50 | 3.51 | 0.01 | 0.29 | 260371.58 | 9109.65 | 0.76 |
| 2024-09-19 | 3.47 | 3.50 | 0.04 | 1.16 | 342446.00 | 11963.60 | 0.99 |
| 2024-09-18 | 3.43 | 3.46 | 0.02 | 0.58 | 322724.00 | 11088.96 | 0.94 |
| 2024-09-13 | 3.41 | 3.44 | 0.03 | 0.88 | 337101.93 | 11600.65 | 0.98 |
| 2024-09-12 | 3.40 | 3.41 | 0.00 | 0.00 | 251862.81 | 8605.70 | 0.73 |
| 2024-09-11 | 3.39 | 3.41 | -0.02 | -0.58 | 256086.81 | 8706.40 | 0.74 |
| 2024-09-10 | 3.48 | 3.43 | -0.07 | -2.00 | 573116.99 | 19497.97 | 1.66 |
| 2024-09-09 | 3.41 | 3.50 | 0.06 | 1.74 | 580684.69 | 20300.28 | 1.68 |
| 2024-09-06 | 3.49 | 3.44 | 0.03 | 0.88 | 516398.32 | 17900.63 | 1.50 |
| 2024-09-05 | 3.36 | 3.41 | 0.05 | 1.49 | 235408.00 | 7981.51 | 0.68 |
| 2024-09-04 | 3.35 | 3.36 | 0.00 | 0.00 | 223166.00 | 7517.46 | 0.65 |
| 2024-09-03 | 3.36 | 3.36 | 0.01 | 0.30 | 262112.00 | 8820.62 | 0.76 |
| 2024-09-02 | 3.47 | 3.35 | -0.14 | -4.01 | 436181.00 | 14799.38 | 1.27 |
| 2024-08-30 | 3.43 | 3.49 | 0.06 | 1.75 | 371494.05 | 12974.41 | 1.08 |
| 2024-08-29 | 3.42 | 3.43 | 0.00 | 0.00 | 227567.00 | 7839.28 | 0.66 |
| 2024-08-28 | 3.42 | 3.43 | 0.01 | 0.29 | 124449.00 | 4268.51 | 0.36 |
| 2024-08-27 | 3.45 | 3.42 | -0.04 | -1.16 | 138444.00 | 4740.65 | 0.40 |
| 2024-08-26 | 3.46 | 3.46 | 0.00 | 0.00 | 146843.00 | 5070.71 | 0.43 |
| 2024-08-23 | 3.45 | 3.46 | 0.01 | 0.29 | 164417.00 | 5670.98 | 0.48 |
| 2024-08-22 | 3.50 | 3.45 | -0.04 | -1.15 | 182303.72 | 6332.09 | 0.53 |
| 2024-08-21 | 3.50 | 3.49 | -0.01 | -0.29 | 138917.00 | 4870.04 | 0.40 |
| 2024-08-20 | 3.54 | 3.50 | -0.05 | -1.41 | 192547.87 | 6781.13 | 0.56 |
| 2024-08-19 | 3.55 | 3.55 | 0.00 | 0.00 | 152483.00 | 5417.25 | 0.44 |
| 2024-08-16 | 3.60 | 3.55 | -0.05 | -1.39 | 178364.00 | 6357.49 | 0.52 |
| 2024-08-15 | 3.57 | 3.60 | 0.03 | 0.84 | 232816.00 | 8392.63 | 0.68 |
| 2024-08-14 | 3.57 | 3.57 | -0.01 | -0.28 | 198713.00 | 7120.14 | 0.58 |
| 2024-08-13 | 3.53 | 3.58 | 0.05 | 1.42 | 247038.00 | 8788.20 | 0.72 |
| 2024-08-12 | 3.54 | 3.53 | -0.02 | -0.56 | 159230.00 | 5627.32 | 0.46 |
| 2024-08-09 | 3.61 | 3.55 | -0.03 | -0.84 | 211486.00 | 7560.29 | 0.61 |
| 2024-08-08 | 3.56 | 3.58 | 0.02 | 0.56 | 263450.00 | 9447.12 | 0.76 |
| 2024-08-07 | 3.56 | 3.56 | -0.01 | -0.28 | 244252.00 | 8691.26 | 0.71 |
| 2024-08-06 | 3.60 | 3.57 | 0.01 | 0.28 | 229338.27 | 8181.44 | 0.67 |
| 2024-08-05 | 3.61 | 3.57 | -0.05 | -1.38 | 340026.00 | 12293.30 | 0.99 |
| 2024-08-02 | 3.68 | 3.62 | -0.06 | -1.63 | 347938.00 | 12726.08 | 1.01 |
| 2024-08-01 | 3.66 | 3.68 | -0.02 | -0.54 | 587373.47 | 21641.46 | 1.70 |
| 2024-07-31 | 3.49 | 3.70 | 0.21 | 6.02 | 874431.08 | 31964.04 | 2.54 |
| 2024-07-30 | 3.46 | 3.49 | 0.02 | 0.58 | 185789.00 | 6466.55 | 0.54 |
| 2024-07-29 | 3.49 | 3.47 | -0.03 | -0.86 | 210326.00 | 7314.99 | 0.61 |
| 2024-07-26 | 3.42 | 3.50 | 0.09 | 2.64 | 284104.92 | 9892.78 | 0.82 |
| 2024-07-25 | 3.38 | 3.41 | 0.02 | 0.59 | 204789.00 | 6999.39 | 0.59 |
| 2024-07-24 | 3.41 | 3.39 | -0.03 | -0.88 | 217860.00 | 7411.90 | 0.63 |
| 2024-07-23 | 3.45 | 3.42 | -0.04 | -1.16 | 248730.00 | 8601.14 | 0.72 |
| 2024-07-22 | 3.49 | 3.46 | -0.01 | -0.29 | 232194.00 | 8054.70 | 0.67 |
| 2024-07-19 | 3.44 | 3.47 | 0.03 | 0.87 | 233707.00 | 8090.32 | 0.68 |
| 2024-07-18 | 3.43 | 3.44 | 0.01 | 0.29 | 206641.27 | 7071.91 | 0.60 |
| 2024-07-17 | 3.43 | 3.43 | 0.01 | 0.29 | 193255.00 | 6633.10 | 0.56 |
| 2024-07-16 | 3.43 | 3.42 | 0.00 | 0.00 | 157457.00 | 5394.25 | 0.46 |
| 2024-07-15 | 3.42 | 3.42 | -0.01 | -0.29 | 155381.00 | 5312.94 | 0.45 |
| 2024-07-12 | 3.43 | 3.43 | -0.01 | -0.29 | 147947.00 | 5069.57 | 0.43 |
| 2024-07-11 | 3.41 | 3.44 | 0.07 | 2.08 | 255948.00 | 8757.05 | 0.74 |
| 2024-07-10 | 3.37 | 3.37 | -0.01 | -0.30 | 193547.00 | 6544.81 | 0.56 |
| 2024-07-09 | 3.30 | 3.38 | 0.08 | 2.42 | 300948.35 | 10049.28 | 0.87 |
| 2024-07-08 | 3.39 | 3.30 | -0.10 | -2.94 | 291124.00 | 9693.51 | 0.84 |
| 2024-07-05 | 3.37 | 3.40 | 0.03 | 0.89 | 191399.78 | 6488.51 | 0.56 |
| 2024-07-04 | 3.44 | 3.37 | -0.06 | -1.75 | 228373.00 | 7765.95 | 0.66 |
| 2024-07-03 | 3.42 | 3.43 | 0.01 | 0.29 | 159954.79 | 5489.47 | 0.46 |
| 2024-07-02 | 3.41 | 3.42 | 0.00 | 0.00 | 189418.16 | 6478.72 | 0.55 |
| 2024-07-01 | 3.42 | 3.42 | 0.01 | 0.29 | 277411.00 | 9425.80 | 0.80 |
| 2024-06-28 | 3.43 | 3.41 | -0.02 | -0.58 | 325794.40 | 11240.22 | 0.95 |
| 2024-06-27 | 3.47 | 3.43 | -0.05 | -1.44 | 176377.00 | 6079.21 | 0.51 |
| 2024-06-26 | 3.43 | 3.48 | 0.04 | 1.16 | 233309.00 | 8044.36 | 0.68 |
| 2024-06-25 | 3.45 | 3.44 | -0.01 | -0.29 | 243200.52 | 8370.03 | 0.71 |
| 2024-06-24 | 3.52 | 3.45 | -0.07 | -1.99 | 247268.00 | 8593.21 | 0.72 |
| 2024-06-21 | 3.52 | 3.52 | 0.01 | 0.29 | 226234.78 | 7972.38 | 0.66 |
| 2024-06-20 | 3.57 | 3.51 | -0.05 | -1.40 | 226052.47 | 7984.60 | 0.66 |
| 2024-06-19 | 3.61 | 3.56 | -0.05 | -1.39 | 209840.31 | 7518.47 | 0.61 |
| 2024-06-18 | 3.54 | 3.61 | 0.05 | 1.40 | 294255.54 | 10605.95 | 0.85 |
| 2024-06-17 | 3.52 | 3.56 | 0.01 | 0.28 | 263045.18 | 9331.32 | 0.76 |
| 2024-06-14 | 3.48 | 3.55 | 0.07 | 2.01 | 387307.49 | 13595.23 | 1.12 |
| 2024-06-13 | 3.50 | 3.48 | -0.02 | -0.57 | 220598.00 | 7673.65 | 0.64 |
| 2024-06-12 | 3.51 | 3.50 | -0.01 | -0.29 | 164112.00 | 5748.33 | 0.48 |
| 2024-06-11 | 3.48 | 3.51 | 0.01 | 0.29 | 188517.28 | 6602.41 | 0.55 |
| 2024-06-07 | 3.52 | 3.50 | 0.00 | 0.00 | 346193.29 | 12072.70 | 1.00 |
| 2024-06-06 | 3.56 | 3.50 | -0.06 | -1.69 | 338281.00 | 11896.38 | 0.98 |
| 2024-06-05 | 3.59 | 3.56 | -0.03 | -0.84 | 193982.55 | 6946.22 | 0.56 |
| 2024-06-04 | 3.56 | 3.59 | 0.03 | 0.84 | 224880.28 | 8045.56 | 0.65 |
| 2024-06-03 | 3.59 | 3.56 | -0.04 | -1.11 | 266794.00 | 9510.52 | 0.77 |
| 2024-05-31 | 3.61 | 3.60 | 0.00 | 0.00 | 164228.00 | 5933.34 | 0.48 |
| 2024-05-30 | 3.60 | 3.60 | 0.00 | 0.00 | 164999.00 | 5934.58 | 0.48 |
| 2024-05-29 | 3.59 | 3.60 | 0.01 | 0.28 | 155744.00 | 5617.73 | 0.45 |
| 2024-05-28 | 3.62 | 3.59 | -0.04 | -1.10 | 197767.00 | 7133.84 | 0.57 |
| 2024-05-27 | 3.60 | 3.63 | 0.03 | 0.83 | 199470.29 | 7191.73 | 0.58 |
| 2024-05-24 | 3.64 | 3.60 | -0.04 | -1.10 | 215945.62 | 7837.75 | 0.63 |
| 2024-05-23 | 3.73 | 3.64 | -0.09 | -2.41 | 322958.39 | 11830.17 | 0.94 |
| 2024-05-22 | 3.72 | 3.73 | 0.01 | 0.27 | 174254.83 | 6495.73 | 0.51 |
| 2024-05-21 | 3.74 | 3.72 | -0.04 | -1.06 | 222852.00 | 8303.18 | 0.65 |
| 2024-05-20 | 3.75 | 3.76 | -0.01 | -0.27 | 297723.00 | 11221.62 | 0.86 |
| 2024-05-17 | 3.70 | 3.77 | 0.06 | 1.62 | 287835.00 | 10734.41 | 0.83 |
| 2024-05-16 | 3.74 | 3.71 | -0.01 | -0.27 | 285347.66 | 10654.16 | 0.83 |
| 2024-05-15 | 3.83 | 3.72 | -0.08 | -2.11 | 406934.26 | 15290.88 | 1.18 |
日K线
周K线
月K线
