中信重工(601608)股票信息
| 股票代码 | 601608 |
| 股票名称 | 中信重工 |
| 最新价/元 | 4.02 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -4.97 |
| 买入/元 | 4.02 |
| 卖出/元 | 4.03 |
| 昨收/元 | 4.23 |
| 今开/元 | 4.13 |
| 最高/元 | 4.18 |
| 最低/元 | 3.99 |
| 成交量/手 | 779548.78 |
| 成交额/万 | 31831.59 |
| 股净值/元 | 45.68 |
| 市净率 | 2.28 |
| 总市值/万 | 1840980.48 |
| 流通值/万 | 1744446.56 |
| 换手率/% | 1.80 |
| 入市日期 | 2012-07-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中信重工(601608)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 | 4.13 | 4.02 | -0.21 | -4.97 | 779548.78 | 31831.59 | 1.80 |
| 2024-10-10 | 4.03 | 4.23 | 0.20 | 4.96 | 1366852.98 | 58380.00 | 3.15 |
| 2024-10-09 | 4.36 | 4.03 | -0.37 | -8.41 | 827319.63 | 34302.43 | 1.91 |
| 2024-10-08 | 4.57 | 4.40 | 0.25 | 6.02 | 1208419.95 | 53428.57 | 2.78 |
| 2024-09-30 | 3.97 | 4.15 | 0.34 | 8.92 | 934650.15 | 37990.83 | 2.15 |
| 2024-09-27 | 3.76 | 3.81 | 0.10 | 2.70 | 362661.76 | 13723.86 | 0.84 |
| 2024-09-26 | 3.57 | 3.71 | 0.15 | 4.21 | 375341.82 | 13661.04 | 0.86 |
| 2024-09-25 | 3.54 | 3.56 | 0.03 | 0.85 | 369692.57 | 13305.80 | 0.85 |
| 2024-09-24 | 3.39 | 3.53 | 0.16 | 4.75 | 332981.50 | 11528.30 | 0.77 |
| 2024-09-23 | 3.38 | 3.37 | -0.02 | -0.59 | 129852.00 | 4372.19 | 0.30 |
| 2024-09-20 | 3.47 | 3.39 | -0.06 | -1.74 | 181227.00 | 6156.48 | 0.42 |
| 2024-09-19 | 3.37 | 3.45 | 0.11 | 3.29 | 220811.25 | 7545.43 | 0.51 |
| 2024-09-18 | 3.36 | 3.34 | -0.01 | -0.30 | 140955.88 | 4676.99 | 0.32 |
| 2024-09-13 | 3.39 | 3.35 | -0.03 | -0.89 | 114635.17 | 3860.66 | 0.26 |
| 2024-09-12 | 3.36 | 3.38 | 0.02 | 0.60 | 146280.02 | 4971.93 | 0.34 |
| 2024-09-11 | 3.36 | 3.36 | -0.01 | -0.30 | 109744.09 | 3688.67 | 0.25 |
| 2024-09-10 | 3.34 | 3.37 | 0.03 | 0.90 | 187671.73 | 6277.29 | 0.43 |
| 2024-09-09 | 3.35 | 3.34 | -0.03 | -0.89 | 150986.78 | 5040.70 | 0.35 |
| 2024-09-06 | 3.41 | 3.37 | -0.03 | -0.88 | 161801.51 | 5470.40 | 0.37 |
| 2024-09-05 | 3.40 | 3.40 | -0.01 | -0.29 | 137086.00 | 4678.22 | 0.32 |
| 2024-09-04 | 3.43 | 3.41 | -0.04 | -1.16 | 139475.00 | 4775.09 | 0.32 |
| 2024-09-03 | 3.41 | 3.45 | 0.02 | 0.58 | 129951.50 | 4471.32 | 0.30 |
| 2024-09-02 | 3.52 | 3.43 | -0.10 | -2.83 | 219444.50 | 7602.36 | 0.51 |
| 2024-08-30 | 3.50 | 3.53 | 0.04 | 1.15 | 222057.50 | 7844.52 | 0.51 |
| 2024-08-29 | 3.45 | 3.49 | 0.03 | 0.87 | 140299.00 | 4869.15 | 0.32 |
| 2024-08-28 | 3.41 | 3.46 | 0.05 | 1.47 | 186423.01 | 6433.97 | 0.43 |
| 2024-08-27 | 3.47 | 3.41 | -0.07 | -2.01 | 161820.50 | 5548.55 | 0.37 |
| 2024-08-26 | 3.55 | 3.48 | -0.06 | -1.70 | 263483.51 | 9144.24 | 0.61 |
| 2024-08-23 | 3.52 | 3.54 | 0.02 | 0.57 | 226728.45 | 7973.64 | 0.52 |
| 2024-08-22 | 3.54 | 3.52 | -0.01 | -0.28 | 164661.10 | 5811.11 | 0.38 |
| 2024-08-21 | 3.57 | 3.53 | -0.04 | -1.12 | 125497.00 | 4446.15 | 0.29 |
| 2024-08-20 | 3.63 | 3.57 | -0.05 | -1.38 | 201558.55 | 7207.98 | 0.46 |
| 2024-08-19 | 3.58 | 3.62 | 0.04 | 1.12 | 188340.00 | 6840.27 | 0.43 |
| 2024-08-16 | 3.65 | 3.58 | -0.07 | -1.92 | 187508.00 | 6753.10 | 0.43 |
| 2024-08-15 | 3.58 | 3.65 | 0.06 | 1.67 | 200779.86 | 7294.32 | 0.46 |
| 2024-08-14 | 3.69 | 3.59 | -0.10 | -2.71 | 208090.00 | 7526.43 | 0.48 |
| 2024-08-13 | 3.63 | 3.69 | 0.07 | 1.93 | 206644.62 | 7565.47 | 0.48 |
| 2024-08-12 | 3.63 | 3.62 | -0.02 | -0.55 | 134835.00 | 4888.04 | 0.31 |
| 2024-08-09 | 3.68 | 3.64 | -0.03 | -0.82 | 157137.00 | 5763.06 | 0.36 |
| 2024-08-08 | 3.67 | 3.67 | -0.02 | -0.54 | 183478.50 | 6725.07 | 0.42 |
| 2024-08-07 | 3.72 | 3.69 | -0.03 | -0.81 | 183304.82 | 6798.80 | 0.42 |
| 2024-08-06 | 3.69 | 3.72 | 0.06 | 1.64 | 222738.12 | 8241.52 | 0.51 |
| 2024-08-05 | 3.71 | 3.66 | -0.08 | -2.14 | 251760.21 | 9363.01 | 0.58 |
| 2024-08-02 | 3.77 | 3.74 | -0.05 | -1.32 | 209389.00 | 7863.54 | 0.48 |
| 2024-08-01 | 3.80 | 3.79 | 0.00 | 0.00 | 240229.91 | 9118.97 | 0.55 |
| 2024-07-31 | 3.68 | 3.79 | 0.12 | 3.27 | 356535.00 | 13413.98 | 0.82 |
| 2024-07-30 | 3.67 | 3.67 | 0.00 | 0.00 | 246840.50 | 8977.79 | 0.57 |
| 2024-07-29 | 3.67 | 3.67 | 0.02 | 0.55 | 262994.22 | 9689.29 | 0.61 |
| 2024-07-26 | 3.54 | 3.65 | 0.12 | 3.40 | 260907.51 | 9426.89 | 0.60 |
| 2024-07-25 | 3.51 | 3.53 | 0.02 | 0.57 | 204983.15 | 7234.87 | 0.47 |
| 2024-07-24 | 3.55 | 3.51 | -0.04 | -1.13 | 257534.97 | 9126.54 | 0.59 |
| 2024-07-23 | 3.65 | 3.55 | -0.10 | -2.74 | 223068.00 | 8045.75 | 0.51 |
| 2024-07-22 | 3.65 | 3.65 | 0.01 | 0.28 | 221998.50 | 8092.62 | 0.51 |
| 2024-07-19 | 3.63 | 3.64 | -0.01 | -0.27 | 181322.50 | 6584.97 | 0.42 |
| 2024-07-18 | 3.56 | 3.65 | 0.08 | 2.24 | 282908.64 | 10168.50 | 0.65 |
| 2024-07-17 | 3.60 | 3.57 | -0.02 | -0.56 | 178304.64 | 6385.67 | 0.41 |
| 2024-07-16 | 3.63 | 3.59 | -0.04 | -1.10 | 175931.00 | 6316.69 | 0.41 |
| 2024-07-15 | 3.64 | 3.63 | -0.01 | -0.28 | 200969.50 | 7274.67 | 0.46 |
| 2024-07-12 | 3.72 | 3.64 | -0.07 | -1.89 | 254440.34 | 9314.26 | 0.59 |
| 2024-07-11 | 3.70 | 3.71 | 0.07 | 1.92 | 247747.82 | 9167.28 | 0.57 |
| 2024-07-10 | 3.67 | 3.64 | -0.03 | -0.82 | 192223.79 | 7019.56 | 0.44 |
| 2024-07-09 | 3.63 | 3.67 | 0.05 | 1.38 | 241382.42 | 8742.45 | 0.56 |
| 2024-07-08 | 3.70 | 3.62 | -0.09 | -2.43 | 188617.15 | 6869.92 | 0.43 |
| 2024-07-05 | 3.66 | 3.71 | 0.03 | 0.82 | 196922.63 | 7230.61 | 0.45 |
| 2024-07-04 | 3.74 | 3.68 | -0.07 | -1.87 | 216457.50 | 8029.36 | 0.50 |
| 2024-07-03 | 3.84 | 3.75 | -0.07 | -1.83 | 230385.67 | 8674.30 | 0.53 |
| 2024-07-02 | 3.89 | 3.82 | -0.06 | -1.55 | 395311.70 | 15162.75 | 0.91 |
| 2024-07-01 | 3.81 | 3.88 | 0.07 | 1.84 | 284459.71 | 10961.22 | 0.66 |
| 2024-06-28 | 3.77 | 3.81 | 0.06 | 1.60 | 280356.50 | 10704.98 | 0.65 |
| 2024-06-27 | 3.82 | 3.75 | -0.09 | -2.34 | 204905.00 | 7743.73 | 0.47 |
| 2024-06-26 | 3.79 | 3.84 | 0.06 | 1.59 | 311441.77 | 11765.63 | 0.72 |
| 2024-06-25 | 3.82 | 3.78 | -0.03 | -0.79 | 338406.43 | 12893.50 | 0.78 |
| 2024-06-24 | 3.91 | 3.81 | -0.10 | -2.56 | 337044.10 | 12926.56 | 0.78 |
| 2024-06-21 | 3.88 | 3.91 | 0.01 | 0.26 | 348362.83 | 13733.61 | 0.80 |
| 2024-06-20 | 3.96 | 3.90 | -0.07 | -1.76 | 181689.83 | 7126.58 | 0.42 |
| 2024-06-19 | 4.01 | 3.97 | -0.02 | -0.50 | 174795.51 | 6948.49 | 0.40 |
| 2024-06-18 | 3.92 | 3.99 | 0.07 | 1.79 | 268424.00 | 10624.68 | 0.62 |
| 2024-06-17 | 3.93 | 3.92 | -0.01 | -0.25 | 230645.95 | 9077.24 | 0.53 |
| 2024-06-14 | 3.91 | 3.93 | 0.01 | 0.26 | 208822.01 | 8199.88 | 0.48 |
| 2024-06-13 | 3.99 | 3.92 | -0.07 | -1.75 | 251511.03 | 9873.50 | 0.58 |
| 2024-06-12 | 3.98 | 3.99 | 0.02 | 0.50 | 200203.81 | 8005.84 | 0.46 |
| 2024-06-11 | 4.06 | 3.97 | -0.10 | -2.46 | 256945.35 | 10244.73 | 0.59 |
| 2024-06-07 | 4.03 | 4.07 | 0.06 | 1.50 | 209035.50 | 8458.81 | 0.48 |
| 2024-06-06 | 4.06 | 4.01 | -0.05 | -1.23 | 313656.16 | 12652.70 | 0.72 |
| 2024-06-05 | 4.11 | 4.06 | -0.05 | -1.22 | 221492.00 | 9103.45 | 0.51 |
| 2024-06-04 | 4.05 | 4.11 | 0.04 | 0.98 | 234326.97 | 9554.96 | 0.54 |
| 2024-06-03 | 4.14 | 4.07 | -0.04 | -0.97 | 315404.50 | 12854.35 | 0.73 |
| 2024-05-31 | 4.13 | 4.11 | -0.01 | -0.24 | 179620.00 | 7412.96 | 0.41 |
| 2024-05-30 | 4.08 | 4.12 | 0.03 | 0.73 | 198653.02 | 8186.01 | 0.46 |
| 2024-05-29 | 4.10 | 4.09 | -0.02 | -0.49 | 205821.23 | 8438.17 | 0.47 |
| 2024-05-28 | 4.16 | 4.11 | -0.04 | -0.96 | 258491.52 | 10714.25 | 0.60 |
| 2024-05-27 | 4.12 | 4.15 | 0.05 | 1.22 | 248325.82 | 10200.85 | 0.57 |
| 2024-05-24 | 4.08 | 4.10 | 0.01 | 0.24 | 226856.80 | 9334.59 | 0.52 |
| 2024-05-23 | 4.14 | 4.09 | -0.04 | -0.97 | 240213.03 | 9839.88 | 0.55 |
| 2024-05-22 | 4.17 | 4.13 | -0.04 | -0.96 | 255850.00 | 10619.93 | 0.59 |
| 2024-05-21 | 4.23 | 4.17 | -0.06 | -1.42 | 274956.52 | 11464.08 | 0.63 |
| 2024-05-20 | 4.27 | 4.23 | -0.02 | -0.47 | 375558.06 | 15982.89 | 0.87 |
| 2024-05-17 | 4.21 | 4.25 | 0.04 | 0.95 | 299266.13 | 12652.23 | 0.69 |
| 2024-05-16 | 4.33 | 4.21 | -0.12 | -2.77 | 428384.36 | 18293.49 | 0.99 |
| 2024-05-15 | 4.37 | 4.33 | -0.04 | -0.92 | 222570.00 | 9687.83 | 0.51 |
日K线
周K线
月K线
