国机重装(601399)股票信息
| 股票代码 | 601399 |
| 股票名称 | 国机重装 |
| 最新价/元 | 3.02 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.33 |
| 买入/元 | 3.01 |
| 卖出/元 | 3.02 |
| 昨收/元 | 3.03 |
| 今开/元 | 3.04 |
| 最高/元 | 3.09 |
| 最低/元 | 2.98 |
| 成交量/手 | 511428.15 |
| 成交额/万 | 15523.80 |
| 股净值/元 | 50.59 |
| 市净率 | 1.54 |
| 总市值/万 | 2178493.88 |
| 流通值/万 | 2178493.88 |
| 换手率/% | 0.71 |
| 入市日期 | 2020-06-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
国机重装(601399)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 | 3.04 | 3.02 | -0.01 | -0.33 | 511428.15 | 15523.80 | 0.71 |
| 2024-10-10 | 2.95 | 3.03 | 0.08 | 2.71 | 886674.88 | 26798.19 | 1.23 |
| 2024-10-09 | 3.13 | 2.95 | -0.19 | -6.05 | 1265307.02 | 37963.72 | 1.75 |
| 2024-10-08 | 3.35 | 3.14 | 0.07 | 2.28 | 1663862.24 | 53227.80 | 2.31 |
| 2024-09-30 | 2.97 | 3.07 | 0.20 | 6.97 | 1077967.01 | 32895.76 | 1.49 |
| 2024-09-27 | 2.83 | 2.87 | 0.07 | 2.50 | 375894.20 | 10710.25 | 0.52 |
| 2024-09-26 | 2.75 | 2.80 | 0.06 | 2.19 | 374729.60 | 10325.45 | 0.52 |
| 2024-09-25 | 2.71 | 2.74 | 0.06 | 2.24 | 389689.12 | 10706.15 | 0.54 |
| 2024-09-24 | 2.61 | 2.68 | 0.08 | 3.08 | 331804.00 | 8826.48 | 0.46 |
| 2024-09-23 | 2.65 | 2.60 | -0.05 | -1.89 | 235056.00 | 6152.72 | 0.33 |
| 2024-09-20 | 2.61 | 2.65 | 0.04 | 1.53 | 273444.96 | 7194.56 | 0.38 |
| 2024-09-19 | 2.59 | 2.61 | 0.03 | 1.16 | 249784.02 | 6470.57 | 0.35 |
| 2024-09-18 | 2.54 | 2.58 | 0.06 | 2.38 | 247402.81 | 6295.87 | 0.34 |
| 2024-09-13 | 2.52 | 2.52 | 0.02 | 0.80 | 226958.61 | 5743.81 | 0.31 |
| 2024-09-12 | 2.48 | 2.50 | 0.03 | 1.22 | 185881.38 | 4649.46 | 0.26 |
| 2024-09-11 | 2.46 | 2.47 | 0.00 | 0.00 | 172120.52 | 4250.03 | 0.24 |
| 2024-09-10 | 2.44 | 2.47 | 0.04 | 1.65 | 237865.76 | 5829.30 | 0.33 |
| 2024-09-09 | 2.46 | 2.43 | -0.04 | -1.62 | 297401.38 | 7276.91 | 0.41 |
| 2024-09-06 | 2.53 | 2.47 | -0.05 | -1.98 | 184003.62 | 4583.27 | 0.26 |
| 2024-09-05 | 2.55 | 2.52 | -0.02 | -0.79 | 183378.40 | 4634.54 | 0.25 |
| 2024-09-04 | 2.53 | 2.54 | 0.01 | 0.40 | 144980.50 | 3680.90 | 0.20 |
| 2024-09-03 | 2.54 | 2.53 | 0.00 | 0.00 | 171093.80 | 4345.40 | 0.24 |
| 2024-09-02 | 2.58 | 2.53 | -0.04 | -1.56 | 213250.10 | 5451.95 | 0.30 |
| 2024-08-30 | 2.53 | 2.57 | 0.04 | 1.58 | 261799.00 | 6733.40 | 0.36 |
| 2024-08-29 | 2.53 | 2.53 | 0.00 | 0.00 | 193774.66 | 4912.43 | 0.27 |
| 2024-08-28 | 2.54 | 2.53 | -0.01 | -0.39 | 130617.00 | 3311.50 | 0.18 |
| 2024-08-27 | 2.58 | 2.54 | -0.04 | -1.55 | 153566.66 | 3914.91 | 0.21 |
| 2024-08-26 | 2.56 | 2.58 | 0.03 | 1.18 | 157981.72 | 4062.08 | 0.22 |
| 2024-08-23 | 2.58 | 2.55 | -0.02 | -0.78 | 147889.00 | 3771.08 | 0.21 |
| 2024-08-22 | 2.56 | 2.57 | 0.01 | 0.39 | 180567.52 | 4644.40 | 0.25 |
| 2024-08-21 | 2.60 | 2.56 | -0.03 | -1.16 | 151219.16 | 3891.01 | 0.21 |
| 2024-08-20 | 2.66 | 2.59 | -0.05 | -1.89 | 274293.80 | 7173.59 | 0.38 |
| 2024-08-19 | 2.63 | 2.64 | 0.00 | 0.00 | 168563.20 | 4464.34 | 0.23 |
| 2024-08-16 | 2.65 | 2.64 | -0.01 | -0.38 | 190943.00 | 5059.80 | 0.26 |
| 2024-08-15 | 2.62 | 2.65 | 0.03 | 1.15 | 198900.61 | 5263.37 | 0.28 |
| 2024-08-14 | 2.65 | 2.62 | -0.03 | -1.13 | 175004.01 | 4606.93 | 0.24 |
| 2024-08-13 | 2.63 | 2.65 | 0.02 | 0.76 | 143562.40 | 3783.08 | 0.20 |
| 2024-08-12 | 2.62 | 2.63 | 0.00 | 0.00 | 136410.40 | 3590.43 | 0.19 |
| 2024-08-09 | 2.64 | 2.63 | -0.01 | -0.38 | 208833.34 | 5527.74 | 0.29 |
| 2024-08-08 | 2.65 | 2.64 | 0.00 | 0.00 | 178538.00 | 4706.64 | 0.25 |
| 2024-08-07 | 2.65 | 2.64 | -0.01 | -0.38 | 228473.60 | 6020.49 | 0.32 |
| 2024-08-06 | 2.63 | 2.65 | 0.02 | 0.76 | 285775.00 | 7567.59 | 0.40 |
| 2024-08-05 | 2.66 | 2.63 | -0.04 | -1.50 | 292471.20 | 7762.23 | 0.41 |
| 2024-08-02 | 2.67 | 2.67 | -0.01 | -0.37 | 223589.60 | 5998.56 | 0.31 |
| 2024-08-01 | 2.69 | 2.68 | 0.00 | 0.00 | 256530.91 | 6891.49 | 0.36 |
| 2024-07-31 | 2.63 | 2.68 | 0.05 | 1.90 | 323785.00 | 8631.78 | 0.45 |
| 2024-07-30 | 2.63 | 2.63 | 0.01 | 0.38 | 224656.66 | 5907.29 | 0.31 |
| 2024-07-29 | 2.60 | 2.62 | 0.03 | 1.16 | 194661.67 | 5094.84 | 0.27 |
| 2024-07-26 | 2.52 | 2.59 | 0.07 | 2.78 | 237976.46 | 6102.14 | 0.33 |
| 2024-07-25 | 2.50 | 2.52 | 0.01 | 0.40 | 185400.00 | 4676.86 | 0.26 |
| 2024-07-24 | 2.51 | 2.51 | 0.00 | 0.00 | 208687.00 | 5233.22 | 0.29 |
| 2024-07-23 | 2.55 | 2.51 | -0.04 | -1.57 | 159413.80 | 4049.84 | 0.22 |
| 2024-07-22 | 2.55 | 2.55 | 0.00 | 0.00 | 232640.50 | 5965.60 | 0.32 |
| 2024-07-19 | 2.55 | 2.55 | -0.01 | -0.39 | 203406.60 | 5198.30 | 0.28 |
| 2024-07-18 | 2.54 | 2.56 | 0.00 | 0.00 | 184045.40 | 4681.21 | 0.26 |
| 2024-07-17 | 2.57 | 2.56 | 0.00 | 0.00 | 139248.40 | 3556.34 | 0.19 |
| 2024-07-16 | 2.59 | 2.56 | -0.04 | -1.54 | 192107.00 | 4933.70 | 0.27 |
| 2024-07-15 | 2.59 | 2.60 | 0.01 | 0.39 | 262113.95 | 6772.33 | 0.36 |
| 2024-07-12 | 2.61 | 2.59 | -0.02 | -0.77 | 171965.00 | 4464.92 | 0.24 |
| 2024-07-11 | 2.56 | 2.61 | 0.08 | 3.16 | 274333.29 | 7119.39 | 0.38 |
| 2024-07-10 | 2.52 | 2.53 | 0.01 | 0.40 | 194227.32 | 4930.79 | 0.27 |
| 2024-07-09 | 2.49 | 2.52 | 0.02 | 0.80 | 281355.48 | 7020.04 | 0.39 |
| 2024-07-08 | 2.59 | 2.50 | -0.07 | -2.72 | 240503.60 | 6051.52 | 0.33 |
| 2024-07-05 | 2.55 | 2.57 | 0.01 | 0.39 | 179479.00 | 4589.52 | 0.25 |
| 2024-07-04 | 2.60 | 2.56 | -0.03 | -1.16 | 222641.80 | 5727.37 | 0.31 |
| 2024-07-03 | 2.61 | 2.59 | -0.02 | -0.77 | 163631.00 | 4262.83 | 0.23 |
| 2024-07-02 | 2.62 | 2.61 | -0.01 | -0.38 | 221936.40 | 5791.61 | 0.31 |
| 2024-07-01 | 2.57 | 2.62 | 0.04 | 1.55 | 213640.85 | 5544.96 | 0.30 |
| 2024-06-28 | 2.56 | 2.58 | 0.02 | 0.78 | 223745.74 | 5797.33 | 0.31 |
| 2024-06-27 | 2.62 | 2.56 | -0.06 | -2.29 | 264997.10 | 6839.91 | 0.37 |
| 2024-06-26 | 2.58 | 2.62 | 0.04 | 1.55 | 241900.60 | 6275.84 | 0.34 |
| 2024-06-25 | 2.55 | 2.58 | 0.03 | 1.18 | 282100.41 | 7301.88 | 0.39 |
| 2024-06-24 | 2.60 | 2.55 | -0.05 | -1.92 | 253737.00 | 6504.60 | 0.35 |
| 2024-06-21 | 2.56 | 2.60 | 0.04 | 1.56 | 195063.88 | 5056.33 | 0.27 |
| 2024-06-20 | 2.62 | 2.56 | -0.06 | -2.29 | 223465.94 | 5780.13 | 0.31 |
| 2024-06-19 | 2.64 | 2.62 | -0.02 | -0.76 | 190683.53 | 5021.45 | 0.26 |
| 2024-06-18 | 2.61 | 2.64 | 0.03 | 1.15 | 277719.50 | 7300.95 | 0.39 |
| 2024-06-17 | 2.64 | 2.61 | -0.05 | -1.88 | 509495.23 | 13290.37 | 0.71 |
| 2024-06-14 | 2.72 | 2.66 | -0.08 | -2.92 | 1026023.53 | 27554.72 | 1.42 |
| 2024-06-13 | 2.84 | 2.74 | -0.10 | -3.52 | 663560.61 | 18211.30 | 0.92 |
| 2024-06-12 | 2.84 | 2.84 | -0.01 | -0.35 | 218087.82 | 6226.07 | 0.30 |
| 2024-06-11 | 2.87 | 2.85 | -0.04 | -1.38 | 214786.28 | 6113.54 | 0.30 |
| 2024-06-07 | 2.83 | 2.89 | 0.06 | 2.12 | 303941.66 | 8686.80 | 0.42 |
| 2024-06-06 | 2.87 | 2.83 | -0.03 | -1.05 | 275103.16 | 7794.10 | 0.38 |
| 2024-06-05 | 2.89 | 2.86 | -0.04 | -1.38 | 213908.60 | 6152.85 | 0.30 |
| 2024-06-04 | 2.83 | 2.90 | 0.06 | 2.11 | 292143.40 | 8380.15 | 0.40 |
| 2024-06-03 | 2.92 | 2.84 | -0.08 | -2.74 | 471408.08 | 13491.21 | 0.65 |
| 2024-05-31 | 2.88 | 2.92 | 0.05 | 1.74 | 213356.17 | 6188.11 | 0.30 |
| 2024-05-30 | 2.84 | 2.87 | 0.03 | 1.06 | 214254.00 | 6129.11 | 0.30 |
| 2024-05-29 | 2.85 | 2.84 | -0.02 | -0.70 | 201257.00 | 5746.01 | 0.28 |
| 2024-05-28 | 2.88 | 2.86 | -0.03 | -1.04 | 174765.12 | 5034.65 | 0.24 |
| 2024-05-27 | 2.85 | 2.89 | 0.05 | 1.76 | 182876.61 | 5242.99 | 0.25 |
| 2024-05-24 | 2.83 | 2.84 | 0.01 | 0.35 | 202869.60 | 5781.69 | 0.28 |
| 2024-05-23 | 2.89 | 2.83 | -0.07 | -2.41 | 312862.80 | 8902.89 | 0.43 |
| 2024-05-22 | 2.90 | 2.90 | 0.00 | 0.00 | 184000.60 | 5344.80 | 0.26 |
| 2024-05-21 | 2.94 | 2.90 | -0.04 | -1.36 | 278789.20 | 8114.97 | 0.39 |
| 2024-05-20 | 2.95 | 2.94 | -0.01 | -0.34 | 264823.80 | 7802.32 | 0.37 |
| 2024-05-17 | 2.90 | 2.95 | 0.05 | 1.72 | 240293.97 | 7010.97 | 0.33 |
| 2024-05-16 | 2.91 | 2.90 | -0.01 | -0.34 | 217120.60 | 6339.95 | 0.30 |
| 2024-05-15 | 2.93 | 2.91 | -0.02 | -0.68 | 224767.80 | 6582.70 | 0.31 |
日K线
周K线
月K线
