中国中铁(601390)股票信息
| 股票代码 | 601390 |
| 股票名称 | 中国中铁 |
| 最新价/元 | 6.59 |
| 涨跌额/元 | -0.27 |
| 涨跌幅/% | -3.94 |
| 买入/元 | 6.58 |
| 卖出/元 | 6.59 |
| 昨收/元 | 6.86 |
| 今开/元 | 6.86 |
| 最高/元 | 6.86 |
| 最低/元 | 6.55 |
| 成交量/手 | 3601140.89 |
| 成交额/万 | 241160.01 |
| 股净值/元 | 5.09 |
| 市净率 | 0.56 |
| 总市值/万 | 16310665.05 |
| 流通值/万 | 13456417.63 |
| 换手率/% | 1.76 |
| 入市日期 | 2007-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国中铁(601390)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 | 6.86 | 6.59 | -0.27 | -3.94 | 3601140.89 | 241160.01 | 1.76 |
| 2024-10-10 | 6.30 | 6.86 | 0.62 | 9.94 | 4345114.14 | 291583.41 | 2.13 |
| 2024-10-09 | 6.77 | 6.24 | -0.62 | -9.04 | 2886333.72 | 186667.59 | 1.41 |
| 2024-10-08 | 7.23 | 6.86 | 0.29 | 4.41 | 4244087.99 | 295498.51 | 2.08 |
| 2024-09-30 | 6.24 | 6.57 | 0.51 | 8.42 | 3368235.97 | 215972.01 | 1.65 |
| 2024-09-27 | 5.99 | 6.06 | 0.12 | 2.02 | 1619294.62 | 97234.74 | 0.79 |
| 2024-09-26 | 5.57 | 5.94 | 0.30 | 5.32 | 1801095.90 | 104357.77 | 0.88 |
| 2024-09-25 | 5.46 | 5.64 | 0.27 | 5.03 | 2106243.81 | 119449.83 | 1.03 |
| 2024-09-24 | 5.22 | 5.37 | 0.19 | 3.67 | 1181240.18 | 62613.35 | 0.58 |
| 2024-09-23 | 5.16 | 5.18 | 0.00 | 0.00 | 464810.27 | 24106.54 | 0.23 |
| 2024-09-20 | 5.13 | 5.18 | 0.05 | 0.98 | 719613.37 | 36961.96 | 0.35 |
| 2024-09-19 | 5.06 | 5.13 | 0.09 | 1.79 | 761919.79 | 38942.21 | 0.37 |
| 2024-09-18 | 5.02 | 5.04 | 0.02 | 0.40 | 544149.93 | 27203.02 | 0.27 |
| 2024-09-13 | 5.09 | 5.02 | -0.06 | -1.18 | 621834.50 | 31510.35 | 0.30 |
| 2024-09-12 | 5.09 | 5.08 | -0.01 | -0.20 | 581608.81 | 29666.93 | 0.28 |
| 2024-09-11 | 5.12 | 5.09 | -0.05 | -0.97 | 564044.29 | 28669.99 | 0.28 |
| 2024-09-10 | 5.17 | 5.14 | -0.02 | -0.39 | 702420.23 | 35953.61 | 0.34 |
| 2024-09-09 | 5.24 | 5.16 | -0.09 | -1.71 | 774335.85 | 39981.46 | 0.38 |
| 2024-09-06 | 5.30 | 5.25 | -0.04 | -0.76 | 538777.67 | 28498.74 | 0.26 |
| 2024-09-05 | 5.27 | 5.29 | 0.03 | 0.57 | 718140.63 | 37855.38 | 0.35 |
| 2024-09-04 | 5.37 | 5.26 | -0.13 | -2.41 | 933202.51 | 49391.65 | 0.46 |
| 2024-09-03 | 5.47 | 5.39 | -0.08 | -1.46 | 987603.96 | 53273.11 | 0.48 |
| 2024-09-02 | 5.70 | 5.47 | -0.29 | -5.04 | 1391741.76 | 77017.63 | 0.68 |
| 2024-08-30 | 5.72 | 5.76 | 0.03 | 0.52 | 820971.72 | 47339.93 | 0.40 |
| 2024-08-29 | 5.88 | 5.73 | -0.15 | -2.55 | 984742.19 | 56900.54 | 0.48 |
| 2024-08-28 | 6.03 | 5.88 | -0.17 | -2.81 | 710071.08 | 42181.15 | 0.35 |
| 2024-08-27 | 6.12 | 6.05 | -0.06 | -0.98 | 414099.52 | 25061.37 | 0.20 |
| 2024-08-26 | 6.09 | 6.11 | 0.04 | 0.66 | 426199.23 | 25998.26 | 0.21 |
| 2024-08-23 | 6.10 | 6.07 | -0.01 | -0.16 | 412411.03 | 25067.58 | 0.20 |
| 2024-08-22 | 6.04 | 6.08 | 0.05 | 0.83 | 679655.83 | 41324.06 | 0.33 |
| 2024-08-21 | 6.07 | 6.03 | -0.04 | -0.66 | 627111.42 | 37806.46 | 0.31 |
| 2024-08-20 | 6.14 | 6.07 | -0.05 | -0.82 | 626614.80 | 38134.11 | 0.31 |
| 2024-08-19 | 6.03 | 6.12 | 0.10 | 1.66 | 951011.24 | 58126.19 | 0.47 |
| 2024-08-16 | 6.00 | 6.02 | 0.02 | 0.33 | 531725.70 | 31945.58 | 0.26 |
| 2024-08-15 | 5.93 | 6.00 | 0.07 | 1.18 | 687153.57 | 41055.07 | 0.34 |
| 2024-08-14 | 5.96 | 5.93 | -0.03 | -0.50 | 384239.61 | 22863.92 | 0.19 |
| 2024-08-13 | 5.94 | 5.96 | 0.03 | 0.51 | 425053.73 | 25249.68 | 0.21 |
| 2024-08-12 | 6.00 | 5.93 | -0.08 | -1.33 | 567609.06 | 33772.60 | 0.28 |
| 2024-08-09 | 6.02 | 6.01 | 0.00 | 0.00 | 527121.90 | 31802.39 | 0.26 |
| 2024-08-08 | 6.03 | 6.01 | -0.05 | -0.83 | 577673.32 | 34734.08 | 0.28 |
| 2024-08-07 | 6.10 | 6.06 | -0.04 | -0.66 | 675027.83 | 41224.62 | 0.33 |
| 2024-08-06 | 6.18 | 6.10 | -0.05 | -0.81 | 809972.75 | 49473.79 | 0.40 |
| 2024-08-05 | 6.22 | 6.15 | -0.08 | -1.28 | 775224.73 | 48106.63 | 0.38 |
| 2024-08-02 | 6.25 | 6.23 | -0.05 | -0.80 | 548714.04 | 34271.85 | 0.27 |
| 2024-08-01 | 6.22 | 6.28 | 0.06 | 0.97 | 929455.37 | 58568.74 | 0.46 |
| 2024-07-31 | 6.20 | 6.22 | 0.05 | 0.81 | 846536.19 | 52519.96 | 0.41 |
| 2024-07-30 | 6.18 | 6.17 | -0.04 | -0.64 | 666503.80 | 41118.45 | 0.33 |
| 2024-07-29 | 6.12 | 6.21 | 0.09 | 1.47 | 576772.13 | 35717.06 | 0.28 |
| 2024-07-26 | 6.12 | 6.12 | 0.01 | 0.16 | 765109.52 | 46976.37 | 0.37 |
| 2024-07-25 | 6.45 | 6.32 | -0.10 | -1.56 | 893122.21 | 56836.55 | 0.44 |
| 2024-07-24 | 6.31 | 6.42 | 0.11 | 1.74 | 959633.29 | 61459.07 | 0.47 |
| 2024-07-23 | 6.33 | 6.31 | -0.03 | -0.47 | 556263.54 | 35360.14 | 0.27 |
| 2024-07-22 | 6.34 | 6.34 | 0.00 | 0.00 | 719986.59 | 45709.88 | 0.35 |
| 2024-07-19 | 6.29 | 6.34 | 0.03 | 0.48 | 778804.03 | 49184.14 | 0.38 |
| 2024-07-18 | 6.24 | 6.31 | 0.06 | 0.96 | 848523.09 | 52992.41 | 0.42 |
| 2024-07-17 | 6.24 | 6.25 | -0.01 | -0.16 | 611144.39 | 38197.66 | 0.30 |
| 2024-07-16 | 6.18 | 6.26 | 0.08 | 1.29 | 662938.32 | 41119.32 | 0.32 |
| 2024-07-15 | 6.19 | 6.18 | -0.04 | -0.64 | 543777.23 | 33621.37 | 0.27 |
| 2024-07-12 | 6.21 | 6.22 | 0.00 | 0.00 | 679030.00 | 42288.75 | 0.33 |
| 2024-07-11 | 6.19 | 6.22 | 0.08 | 1.30 | 893310.45 | 55409.38 | 0.44 |
| 2024-07-10 | 6.22 | 6.14 | -0.10 | -1.60 | 763215.18 | 47172.57 | 0.37 |
| 2024-07-09 | 6.18 | 6.24 | 0.04 | 0.65 | 977383.80 | 60359.22 | 0.48 |
| 2024-07-08 | 6.37 | 6.20 | -0.19 | -2.97 | 970449.90 | 60522.68 | 0.48 |
| 2024-07-05 | 6.49 | 6.39 | -0.10 | -1.54 | 796414.88 | 51015.61 | 0.39 |
| 2024-07-04 | 6.54 | 6.49 | -0.04 | -0.61 | 563063.34 | 36686.67 | 0.28 |
| 2024-07-03 | 6.53 | 6.53 | -0.02 | -0.31 | 602674.03 | 39427.78 | 0.30 |
| 2024-07-02 | 6.57 | 6.55 | -0.02 | -0.30 | 676929.89 | 44241.72 | 0.33 |
| 2024-07-01 | 6.51 | 6.57 | 0.05 | 0.77 | 750829.10 | 49308.97 | 0.37 |
| 2024-06-28 | 6.42 | 6.52 | 0.10 | 1.56 | 909079.63 | 59269.02 | 0.45 |
| 2024-06-27 | 6.43 | 6.42 | -0.02 | -0.31 | 530073.00 | 34162.62 | 0.26 |
| 2024-06-26 | 6.45 | 6.44 | -0.02 | -0.31 | 560427.99 | 35990.67 | 0.27 |
| 2024-06-25 | 6.42 | 6.46 | 0.04 | 0.62 | 630255.38 | 40887.37 | 0.31 |
| 2024-06-24 | 6.49 | 6.42 | -0.09 | -1.38 | 602614.20 | 38827.68 | 0.30 |
| 2024-06-21 | 6.46 | 6.51 | 0.06 | 0.93 | 549590.50 | 35654.94 | 0.27 |
| 2024-06-20 | 6.51 | 6.45 | -0.07 | -1.07 | 454631.53 | 29413.43 | 0.22 |
| 2024-06-19 | 6.52 | 6.52 | 0.00 | 0.00 | 539840.68 | 35328.08 | 0.26 |
| 2024-06-18 | 6.41 | 6.52 | 0.11 | 1.72 | 746590.86 | 48368.82 | 0.37 |
| 2024-06-17 | 6.42 | 6.41 | -0.04 | -0.62 | 600102.95 | 38683.30 | 0.29 |
| 2024-06-14 | 6.37 | 6.45 | 0.06 | 0.94 | 758579.52 | 48868.36 | 0.37 |
| 2024-06-13 | 6.45 | 6.39 | -0.07 | -1.08 | 671229.38 | 43173.56 | 0.33 |
| 2024-06-12 | 6.42 | 6.46 | 0.03 | 0.47 | 1094396.52 | 69942.05 | 0.54 |
| 2024-06-11 | 6.67 | 6.43 | -0.25 | -3.74 | 1169283.40 | 76109.35 | 0.57 |
| 2024-06-07 | 6.68 | 6.68 | 0.00 | 0.00 | 904229.55 | 60416.21 | 0.44 |
| 2024-06-06 | 6.63 | 6.68 | 0.05 | 0.75 | 870559.60 | 58189.32 | 0.43 |
| 2024-06-05 | 6.67 | 6.63 | -0.04 | -0.60 | 807211.06 | 53758.52 | 0.40 |
| 2024-06-04 | 6.60 | 6.67 | 0.06 | 0.91 | 780309.76 | 51732.34 | 0.38 |
| 2024-06-03 | 6.57 | 6.61 | 0.03 | 0.46 | 801831.59 | 52650.33 | 0.39 |
| 2024-05-31 | 6.61 | 6.58 | -0.03 | -0.45 | 503416.47 | 33269.49 | 0.25 |
| 2024-05-30 | 6.66 | 6.61 | -0.07 | -1.05 | 679485.06 | 45086.70 | 0.33 |
| 2024-05-29 | 6.72 | 6.68 | -0.04 | -0.60 | 646777.57 | 43380.03 | 0.32 |
| 2024-05-28 | 6.80 | 6.72 | -0.08 | -1.18 | 593856.75 | 40135.11 | 0.29 |
| 2024-05-27 | 6.72 | 6.80 | 0.09 | 1.34 | 633026.51 | 42780.32 | 0.31 |
| 2024-05-24 | 6.79 | 6.71 | -0.11 | -1.61 | 781585.70 | 52974.56 | 0.38 |
| 2024-05-23 | 6.88 | 6.82 | -0.08 | -1.16 | 926157.06 | 63076.38 | 0.45 |
| 2024-05-22 | 6.81 | 6.90 | 0.09 | 1.32 | 1202052.23 | 82861.82 | 0.59 |
| 2024-05-21 | 6.82 | 6.81 | -0.04 | -0.58 | 808451.01 | 55198.67 | 0.40 |
| 2024-05-20 | 6.87 | 6.85 | 0.01 | 0.15 | 1195287.56 | 81669.81 | 0.59 |
| 2024-05-17 | 6.75 | 6.84 | 0.11 | 1.63 | 934340.01 | 63241.76 | 0.46 |
| 2024-05-16 | 6.65 | 6.73 | 0.08 | 1.20 | 1087072.72 | 73260.60 | 0.53 |
| 2024-05-15 | 6.77 | 6.65 | -0.11 | -1.63 | 856261.27 | 57275.24 | 0.42 |
日K线
周K线
月K线
