中国核建(601611)股票信息
| 股票代码 | 601611 |
| 股票名称 | 中国核建 |
| 最新价/元 | 8.19 |
| 涨跌额/元 | -0.44 |
| 涨跌幅/% | -5.10 |
| 买入/元 | 8.18 |
| 卖出/元 | 8.19 |
| 昨收/元 | 8.63 |
| 今开/元 | 8.57 |
| 最高/元 | 8.60 |
| 最低/元 | 8.10 |
| 成交量/手 | 695889.49 |
| 成交额/万 | 57955.74 |
| 股净值/元 | 13.87 |
| 市净率 | 1.26 |
| 总市值/万 | 2466447.26 |
| 流通值/万 | 2466447.26 |
| 换手率/% | 2.31 |
| 入市日期 | 2016-06-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国核建(601611)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 | 8.57 | 8.19 | -0.44 | -5.10 | 695889.49 | 57955.74 | 2.31 |
| 2024-10-10 | 8.02 | 8.63 | 0.61 | 7.61 | 968283.24 | 83464.85 | 3.22 |
| 2024-10-09 | 8.55 | 8.02 | -0.69 | -7.92 | 575298.58 | 47329.17 | 1.91 |
| 2024-10-08 | 9.14 | 8.71 | 0.40 | 4.81 | 876287.61 | 76277.70 | 2.91 |
| 2024-09-30 | 7.96 | 8.31 | 0.62 | 8.06 | 623337.83 | 50715.17 | 2.07 |
| 2024-09-27 | 7.60 | 7.69 | 0.17 | 2.26 | 205866.53 | 15699.42 | 0.68 |
| 2024-09-26 | 7.21 | 7.52 | 0.30 | 4.16 | 227839.90 | 16784.47 | 0.76 |
| 2024-09-25 | 7.25 | 7.22 | 0.03 | 0.42 | 265551.42 | 19492.36 | 0.88 |
| 2024-09-24 | 6.99 | 7.19 | 0.21 | 3.01 | 191606.21 | 13622.53 | 0.64 |
| 2024-09-23 | 6.92 | 6.98 | 0.06 | 0.87 | 96804.27 | 6739.69 | 0.32 |
| 2024-09-20 | 6.94 | 6.92 | -0.06 | -0.86 | 118963.55 | 8227.15 | 0.40 |
| 2024-09-19 | 6.85 | 6.98 | 0.15 | 2.20 | 132001.00 | 9152.78 | 0.44 |
| 2024-09-18 | 6.82 | 6.83 | 0.01 | 0.15 | 108828.41 | 7384.21 | 0.36 |
| 2024-09-13 | 6.88 | 6.82 | -0.04 | -0.58 | 96377.31 | 6604.97 | 0.32 |
| 2024-09-12 | 6.81 | 6.86 | 0.06 | 0.88 | 114097.97 | 7838.23 | 0.38 |
| 2024-09-11 | 6.88 | 6.80 | -0.11 | -1.59 | 105993.59 | 7215.10 | 0.35 |
| 2024-09-10 | 6.85 | 6.91 | 0.07 | 1.02 | 152753.69 | 10458.37 | 0.51 |
| 2024-09-09 | 6.83 | 6.84 | -0.03 | -0.44 | 167513.28 | 11352.02 | 0.56 |
| 2024-09-06 | 6.94 | 6.87 | -0.07 | -1.01 | 146186.32 | 10125.82 | 0.49 |
| 2024-09-05 | 6.98 | 6.94 | -0.05 | -0.72 | 181369.57 | 12562.70 | 0.60 |
| 2024-09-04 | 7.12 | 6.99 | -0.18 | -2.51 | 203629.87 | 14293.85 | 0.68 |
| 2024-09-03 | 7.27 | 7.17 | -0.13 | -1.78 | 217838.61 | 15631.86 | 0.72 |
| 2024-09-02 | 7.53 | 7.30 | -0.26 | -3.44 | 272032.71 | 20196.97 | 0.90 |
| 2024-08-30 | 7.51 | 7.56 | 0.06 | 0.80 | 241526.72 | 18248.19 | 0.80 |
| 2024-08-29 | 7.65 | 7.50 | -0.17 | -2.22 | 266605.34 | 20066.54 | 0.89 |
| 2024-08-28 | 7.67 | 7.67 | -0.05 | -0.65 | 122655.64 | 9436.60 | 0.41 |
| 2024-08-27 | 7.80 | 7.72 | -0.11 | -1.41 | 172754.23 | 13325.44 | 0.57 |
| 2024-08-26 | 7.87 | 7.83 | -0.03 | -0.38 | 128564.11 | 10080.70 | 0.43 |
| 2024-08-23 | 7.85 | 7.86 | -0.01 | -0.13 | 186434.78 | 14700.29 | 0.62 |
| 2024-08-22 | 7.75 | 7.87 | 0.12 | 1.55 | 177625.14 | 13910.31 | 0.59 |
| 2024-08-21 | 7.93 | 7.75 | -0.24 | -3.00 | 229171.15 | 17908.28 | 0.76 |
| 2024-08-20 | 8.44 | 7.99 | -0.35 | -4.20 | 493868.42 | 39782.18 | 1.64 |
| 2024-08-19 | 8.22 | 8.34 | 0.08 | 0.97 | 169349.03 | 14065.56 | 0.56 |
| 2024-08-16 | 8.30 | 8.26 | -0.03 | -0.36 | 216653.18 | 17926.86 | 0.72 |
| 2024-08-15 | 8.00 | 8.29 | 0.27 | 3.37 | 320536.79 | 26326.53 | 1.06 |
| 2024-08-14 | 7.82 | 8.02 | 0.20 | 2.56 | 179346.12 | 14273.36 | 0.60 |
| 2024-08-13 | 7.75 | 7.82 | 0.05 | 0.64 | 79585.78 | 6191.73 | 0.26 |
| 2024-08-12 | 7.80 | 7.77 | -0.03 | -0.39 | 95974.12 | 7498.13 | 0.32 |
| 2024-08-09 | 7.80 | 7.80 | 0.01 | 0.13 | 98190.89 | 7709.93 | 0.33 |
| 2024-08-08 | 7.81 | 7.79 | -0.03 | -0.38 | 100731.61 | 7824.34 | 0.33 |
| 2024-08-07 | 7.85 | 7.82 | -0.06 | -0.76 | 129838.84 | 10197.95 | 0.43 |
| 2024-08-06 | 7.99 | 7.88 | 0.00 | 0.00 | 185114.60 | 14579.45 | 0.61 |
| 2024-08-05 | 8.02 | 7.88 | -0.19 | -2.35 | 186828.85 | 14944.98 | 0.62 |
| 2024-08-02 | 8.08 | 8.07 | -0.07 | -0.86 | 168913.49 | 13731.19 | 0.56 |
| 2024-08-01 | 7.92 | 8.14 | 0.21 | 2.65 | 290553.10 | 23527.33 | 0.96 |
| 2024-07-31 | 7.85 | 8.02 | 0.15 | 1.91 | 252759.62 | 20094.26 | 0.84 |
| 2024-07-30 | 7.75 | 7.87 | 0.10 | 1.29 | 179341.53 | 14003.93 | 0.60 |
| 2024-07-29 | 7.63 | 7.77 | 0.13 | 1.70 | 141312.01 | 10936.22 | 0.47 |
| 2024-07-26 | 7.57 | 7.64 | 0.04 | 0.53 | 144076.68 | 10914.49 | 0.48 |
| 2024-07-25 | 7.64 | 7.60 | -0.04 | -0.52 | 111090.48 | 8473.38 | 0.37 |
| 2024-07-24 | 7.57 | 7.64 | 0.06 | 0.79 | 163409.64 | 12503.31 | 0.54 |
| 2024-07-23 | 7.75 | 7.58 | -0.21 | -2.70 | 181486.08 | 13902.94 | 0.60 |
| 2024-07-22 | 7.95 | 7.79 | -0.20 | -2.50 | 287914.13 | 22420.75 | 0.96 |
| 2024-07-19 | 7.98 | 7.99 | -0.01 | -0.13 | 125153.05 | 10016.76 | 0.42 |
| 2024-07-18 | 8.02 | 8.00 | -0.07 | -0.87 | 171674.70 | 13715.32 | 0.57 |
| 2024-07-17 | 8.02 | 8.07 | 0.00 | 0.00 | 174924.00 | 14128.32 | 0.58 |
| 2024-07-16 | 8.13 | 8.07 | -0.07 | -0.86 | 166069.69 | 13398.64 | 0.55 |
| 2024-07-15 | 8.00 | 8.14 | 0.15 | 1.88 | 246064.36 | 19746.70 | 0.82 |
| 2024-07-12 | 7.99 | 7.99 | -0.01 | -0.13 | 221551.88 | 17834.99 | 0.74 |
| 2024-07-11 | 7.84 | 8.00 | 0.23 | 2.96 | 193049.99 | 15306.63 | 0.64 |
| 2024-07-10 | 7.97 | 7.77 | -0.25 | -3.12 | 229849.72 | 18079.76 | 0.79 |
| 2024-07-09 | 7.96 | 8.02 | 0.02 | 0.25 | 272395.20 | 21578.98 | 0.93 |
| 2024-07-08 | 7.97 | 8.00 | -0.03 | -0.37 | 210053.36 | 16694.22 | 0.72 |
| 2024-07-05 | 8.07 | 8.03 | -0.08 | -0.99 | 337121.52 | 26778.20 | 1.15 |
| 2024-07-04 | 8.13 | 8.11 | -0.03 | -0.37 | 214599.41 | 17491.05 | 0.73 |
| 2024-07-03 | 8.38 | 8.14 | -0.25 | -2.98 | 346384.46 | 28466.26 | 1.19 |
| 2024-07-02 | 8.46 | 8.39 | -0.12 | -1.41 | 256029.46 | 21445.34 | 0.88 |
| 2024-07-01 | 8.10 | 8.51 | 0.42 | 5.19 | 424082.54 | 35564.52 | 1.45 |
| 2024-06-28 | 7.98 | 8.09 | 0.13 | 1.63 | 289447.01 | 23539.42 | 0.99 |
| 2024-06-27 | 8.12 | 7.96 | -0.20 | -2.45 | 201241.05 | 16147.40 | 0.69 |
| 2024-06-26 | 7.95 | 8.16 | 0.20 | 2.51 | 196378.93 | 15862.28 | 0.67 |
| 2024-06-25 | 8.07 | 7.96 | -0.15 | -1.85 | 234064.98 | 18766.14 | 0.80 |
| 2024-06-24 | 8.28 | 8.11 | -0.24 | -2.87 | 233746.00 | 19078.52 | 0.80 |
| 2024-06-21 | 8.23 | 8.35 | 0.16 | 1.95 | 225967.08 | 18795.54 | 0.77 |
| 2024-06-20 | 8.30 | 8.19 | -0.08 | -0.97 | 167754.77 | 13805.15 | 0.57 |
| 2024-06-19 | 8.39 | 8.27 | -0.13 | -1.55 | 179774.33 | 15035.30 | 0.62 |
| 2024-06-18 | 8.39 | 8.40 | 0.01 | 0.12 | 199938.49 | 16737.39 | 0.68 |
| 2024-06-17 | 8.03 | 8.39 | 0.33 | 4.09 | 389926.70 | 32350.22 | 1.33 |
| 2024-06-14 | 8.17 | 8.06 | -0.14 | -1.71 | 221269.00 | 18000.32 | 0.76 |
| 2024-06-13 | 8.07 | 8.20 | 0.09 | 1.11 | 230811.62 | 18910.14 | 0.79 |
| 2024-06-12 | 8.07 | 8.11 | -0.03 | -0.37 | 203392.00 | 16415.59 | 0.70 |
| 2024-06-11 | 8.16 | 8.14 | -0.01 | -0.12 | 312539.94 | 25328.20 | 1.07 |
| 2024-06-07 | 8.10 | 8.15 | 0.03 | 0.37 | 299594.17 | 24318.03 | 1.03 |
| 2024-06-06 | 8.34 | 8.12 | -0.21 | -2.52 | 455075.37 | 37648.48 | 1.56 |
| 2024-06-05 | 8.22 | 8.33 | 0.13 | 1.59 | 484287.08 | 40545.15 | 1.66 |
| 2024-06-04 | 8.13 | 8.20 | 0.02 | 0.24 | 301024.75 | 24611.35 | 1.03 |
| 2024-06-03 | 7.96 | 8.18 | 0.19 | 2.38 | 552430.27 | 44942.59 | 1.89 |
| 2024-05-31 | 7.71 | 7.99 | 0.32 | 4.17 | 422035.28 | 33380.60 | 1.44 |
| 2024-05-30 | 7.79 | 7.67 | -0.13 | -1.67 | 185930.00 | 14349.99 | 0.64 |
| 2024-05-29 | 7.75 | 7.80 | 0.03 | 0.39 | 247213.95 | 19244.01 | 0.85 |
| 2024-05-28 | 7.72 | 7.77 | 0.04 | 0.52 | 265552.33 | 20645.76 | 0.91 |
| 2024-05-27 | 7.66 | 7.73 | 0.08 | 1.05 | 158281.00 | 12106.66 | 0.54 |
| 2024-05-24 | 7.61 | 7.65 | 0.03 | 0.39 | 170939.00 | 13164.34 | 0.58 |
| 2024-05-23 | 7.78 | 7.62 | -0.15 | -1.93 | 186377.34 | 14313.66 | 0.64 |
| 2024-05-22 | 7.83 | 7.77 | -0.06 | -0.77 | 182536.90 | 14268.39 | 0.62 |
| 2024-05-21 | 7.88 | 7.83 | -0.06 | -0.76 | 122097.51 | 9596.47 | 0.42 |
| 2024-05-20 | 7.95 | 7.89 | -0.06 | -0.76 | 182371.73 | 14455.16 | 0.62 |
| 2024-05-17 | 7.90 | 7.95 | 0.05 | 0.63 | 151718.07 | 11952.82 | 0.52 |
| 2024-05-16 | 7.90 | 7.90 | 0.01 | 0.13 | 184673.00 | 14675.51 | 0.63 |
| 2024-05-15 | 8.10 | 7.89 | -0.21 | -2.59 | 197393.51 | 15742.47 | 0.68 |
日K线
周K线
月K线
