中国中冶(601618)股票信息
| 股票代码 | 601618 |
| 股票名称 | 中国中冶 |
| 最新价/元 | 3.31 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -5.97 |
| 买入/元 | 3.31 |
| 卖出/元 | 3.32 |
| 昨收/元 | 3.52 |
| 今开/元 | 3.47 |
| 最高/元 | 3.47 |
| 最低/元 | 3.28 |
| 成交量/手 | 3175148.09 |
| 成交额/万 | 107170.18 |
| 股净值/元 | 10.03 |
| 市净率 | 0.69 |
| 总市值/万 | 6859517.95 |
| 流通值/万 | 5909216.95 |
| 换手率/% | 1.78 |
| 入市日期 | 2009-09-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国中冶(601618)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 | 3.47 | 3.31 | -0.21 | -5.97 | 3175148.09 | 107170.18 | 1.78 |
| 2024-10-10 | 3.20 | 3.52 | 0.32 | 10.00 | 5079316.30 | 174433.97 | 2.85 |
| 2024-10-09 | 3.48 | 3.20 | -0.35 | -9.86 | 2826959.67 | 93456.01 | 1.58 |
| 2024-10-08 | 3.67 | 3.55 | 0.21 | 6.29 | 3844311.36 | 136543.89 | 2.15 |
| 2024-09-30 | 3.14 | 3.34 | 0.29 | 9.51 | 3427235.74 | 111427.66 | 1.92 |
| 2024-09-27 | 3.03 | 3.05 | 0.07 | 2.35 | 1519126.15 | 46116.10 | 0.85 |
| 2024-09-26 | 2.86 | 2.98 | 0.11 | 3.83 | 1693174.87 | 49392.59 | 0.95 |
| 2024-09-25 | 2.80 | 2.87 | 0.10 | 3.61 | 2119845.73 | 61230.72 | 1.19 |
| 2024-09-24 | 2.69 | 2.77 | 0.09 | 3.36 | 1084596.85 | 29707.06 | 0.61 |
| 2024-09-23 | 2.66 | 2.68 | 0.01 | 0.38 | 473238.00 | 12647.96 | 0.27 |
| 2024-09-20 | 2.67 | 2.67 | -0.01 | -0.37 | 665288.91 | 17647.18 | 0.37 |
| 2024-09-19 | 2.61 | 2.68 | 0.08 | 3.08 | 922240.40 | 24435.16 | 0.52 |
| 2024-09-18 | 2.58 | 2.60 | 0.03 | 1.17 | 657363.86 | 16890.11 | 0.37 |
| 2024-09-13 | 2.62 | 2.57 | -0.05 | -1.91 | 643558.03 | 16731.81 | 0.36 |
| 2024-09-12 | 2.63 | 2.62 | 0.00 | 0.00 | 536938.78 | 14097.97 | 0.30 |
| 2024-09-11 | 2.65 | 2.62 | -0.04 | -1.50 | 651985.71 | 17087.29 | 0.37 |
| 2024-09-10 | 2.70 | 2.66 | -0.03 | -1.12 | 1030973.70 | 27296.77 | 0.58 |
| 2024-09-09 | 2.72 | 2.69 | -0.05 | -1.83 | 898794.83 | 24186.09 | 0.50 |
| 2024-09-06 | 2.75 | 2.74 | -0.01 | -0.36 | 593886.61 | 16337.41 | 0.33 |
| 2024-09-05 | 2.74 | 2.75 | 0.01 | 0.37 | 723964.40 | 19879.18 | 0.41 |
| 2024-09-04 | 2.82 | 2.74 | -0.09 | -3.18 | 1088615.39 | 30169.15 | 0.61 |
| 2024-09-03 | 2.82 | 2.83 | 0.00 | 0.00 | 879309.40 | 24757.22 | 0.49 |
| 2024-09-02 | 2.94 | 2.83 | -0.12 | -4.07 | 1916833.19 | 54817.15 | 1.07 |
| 2024-08-30 | 3.03 | 2.95 | -0.12 | -3.91 | 2618184.57 | 77420.76 | 1.47 |
| 2024-08-29 | 3.16 | 3.07 | -0.10 | -3.16 | 1045208.02 | 32357.94 | 0.59 |
| 2024-08-28 | 3.19 | 3.17 | -0.02 | -0.63 | 570194.01 | 18171.11 | 0.32 |
| 2024-08-27 | 3.22 | 3.19 | -0.02 | -0.62 | 569780.69 | 18186.38 | 0.32 |
| 2024-08-26 | 3.24 | 3.21 | -0.03 | -0.93 | 656050.74 | 21104.22 | 0.37 |
| 2024-08-23 | 3.21 | 3.24 | 0.02 | 0.62 | 531113.83 | 17160.52 | 0.30 |
| 2024-08-22 | 3.23 | 3.22 | 0.00 | 0.00 | 508055.37 | 16391.75 | 0.28 |
| 2024-08-21 | 3.26 | 3.22 | -0.04 | -1.23 | 626873.78 | 20263.17 | 0.35 |
| 2024-08-20 | 3.27 | 3.26 | -0.01 | -0.31 | 683208.40 | 22266.05 | 0.38 |
| 2024-08-19 | 3.23 | 3.27 | 0.04 | 1.24 | 560065.20 | 18234.91 | 0.31 |
| 2024-08-16 | 3.25 | 3.23 | -0.02 | -0.62 | 740194.00 | 24040.85 | 0.41 |
| 2024-08-15 | 3.20 | 3.25 | 0.05 | 1.56 | 961112.09 | 31072.93 | 0.54 |
| 2024-08-14 | 3.19 | 3.20 | 0.01 | 0.31 | 620521.16 | 19876.28 | 0.35 |
| 2024-08-13 | 3.17 | 3.19 | 0.02 | 0.63 | 565650.00 | 17964.79 | 0.32 |
| 2024-08-12 | 3.17 | 3.17 | 0.00 | 0.00 | 544630.95 | 17303.49 | 0.31 |
| 2024-08-09 | 3.17 | 3.17 | 0.01 | 0.32 | 670866.95 | 21336.71 | 0.38 |
| 2024-08-08 | 3.14 | 3.16 | 0.01 | 0.32 | 470629.95 | 14856.18 | 0.26 |
| 2024-08-07 | 3.14 | 3.15 | 0.01 | 0.32 | 682459.87 | 21573.64 | 0.38 |
| 2024-08-06 | 3.15 | 3.14 | 0.00 | 0.00 | 811685.74 | 25506.62 | 0.45 |
| 2024-08-05 | 3.16 | 3.14 | -0.03 | -0.95 | 933113.10 | 29525.28 | 0.52 |
| 2024-08-02 | 3.17 | 3.17 | -0.01 | -0.31 | 736651.45 | 23418.68 | 0.41 |
| 2024-08-01 | 3.16 | 3.18 | 0.02 | 0.63 | 975145.31 | 31011.86 | 0.55 |
| 2024-07-31 | 3.14 | 3.16 | 0.03 | 0.96 | 933916.91 | 29434.56 | 0.52 |
| 2024-07-30 | 3.13 | 3.13 | -0.01 | -0.32 | 543696.75 | 17044.51 | 0.30 |
| 2024-07-29 | 3.08 | 3.14 | 0.06 | 1.95 | 1143061.35 | 35644.16 | 0.64 |
| 2024-07-26 | 3.07 | 3.08 | 0.02 | 0.65 | 708472.03 | 21799.05 | 0.40 |
| 2024-07-25 | 3.09 | 3.06 | -0.04 | -1.29 | 869496.22 | 26750.45 | 0.49 |
| 2024-07-24 | 3.05 | 3.10 | 0.06 | 1.97 | 935562.69 | 28754.91 | 0.52 |
| 2024-07-23 | 3.09 | 3.04 | -0.06 | -1.94 | 787047.69 | 24224.85 | 0.44 |
| 2024-07-22 | 3.07 | 3.10 | 0.03 | 0.98 | 846549.35 | 26135.23 | 0.47 |
| 2024-07-19 | 3.06 | 3.07 | 0.02 | 0.66 | 857280.74 | 26295.80 | 0.48 |
| 2024-07-18 | 3.11 | 3.12 | 0.01 | 0.32 | 873987.96 | 27017.15 | 0.49 |
| 2024-07-17 | 3.11 | 3.11 | -0.01 | -0.32 | 686248.88 | 21414.35 | 0.38 |
| 2024-07-16 | 3.11 | 3.12 | 0.00 | 0.00 | 593641.11 | 18507.13 | 0.33 |
| 2024-07-15 | 3.12 | 3.12 | -0.01 | -0.32 | 493193.32 | 15389.62 | 0.28 |
| 2024-07-12 | 3.13 | 3.13 | 0.00 | 0.00 | 560613.00 | 17589.00 | 0.31 |
| 2024-07-11 | 3.10 | 3.13 | 0.05 | 1.62 | 600508.72 | 18723.20 | 0.34 |
| 2024-07-10 | 3.11 | 3.08 | -0.03 | -0.97 | 518709.94 | 16072.62 | 0.29 |
| 2024-07-09 | 3.08 | 3.11 | 0.03 | 0.97 | 562578.00 | 17350.87 | 0.32 |
| 2024-07-08 | 3.12 | 3.08 | -0.04 | -1.28 | 569473.00 | 17641.54 | 0.32 |
| 2024-07-05 | 3.15 | 3.12 | -0.03 | -0.95 | 647392.00 | 20273.46 | 0.36 |
| 2024-07-04 | 3.15 | 3.15 | 0.01 | 0.32 | 806833.20 | 25537.37 | 0.45 |
| 2024-07-03 | 3.15 | 3.14 | 0.00 | 0.00 | 456651.17 | 14390.15 | 0.26 |
| 2024-07-02 | 3.14 | 3.14 | 0.00 | 0.00 | 588809.63 | 18518.71 | 0.33 |
| 2024-07-01 | 3.09 | 3.14 | 0.04 | 1.29 | 606413.00 | 18983.58 | 0.34 |
| 2024-06-28 | 3.05 | 3.10 | 0.05 | 1.64 | 756446.76 | 23385.15 | 0.42 |
| 2024-06-27 | 3.07 | 3.05 | -0.03 | -0.97 | 577178.40 | 17672.13 | 0.32 |
| 2024-06-26 | 3.05 | 3.08 | 0.02 | 0.65 | 549668.73 | 16815.50 | 0.31 |
| 2024-06-25 | 3.03 | 3.06 | 0.03 | 0.99 | 821618.66 | 25126.32 | 0.46 |
| 2024-06-24 | 3.08 | 3.03 | -0.06 | -1.94 | 810800.00 | 24697.69 | 0.45 |
| 2024-06-21 | 3.08 | 3.09 | 0.01 | 0.33 | 515161.54 | 15943.91 | 0.29 |
| 2024-06-20 | 3.12 | 3.08 | -0.04 | -1.28 | 585049.94 | 18092.60 | 0.33 |
| 2024-06-19 | 3.13 | 3.12 | -0.01 | -0.32 | 426998.26 | 13369.78 | 0.24 |
| 2024-06-18 | 3.08 | 3.13 | 0.05 | 1.62 | 792367.00 | 24613.94 | 0.44 |
| 2024-06-17 | 3.09 | 3.08 | -0.02 | -0.65 | 648597.88 | 20052.97 | 0.36 |
| 2024-06-14 | 3.08 | 3.10 | 0.02 | 0.65 | 714259.27 | 22105.30 | 0.40 |
| 2024-06-13 | 3.13 | 3.08 | -0.06 | -1.91 | 814270.44 | 25242.88 | 0.46 |
| 2024-06-12 | 3.14 | 3.14 | 0.00 | 0.00 | 842196.60 | 26340.61 | 0.47 |
| 2024-06-11 | 3.20 | 3.14 | -0.07 | -2.18 | 915972.24 | 28936.67 | 0.51 |
| 2024-06-07 | 3.21 | 3.21 | 0.01 | 0.31 | 925499.43 | 29624.87 | 0.52 |
| 2024-06-06 | 3.25 | 3.20 | -0.05 | -1.54 | 1104389.49 | 35739.93 | 0.62 |
| 2024-06-05 | 3.29 | 3.25 | -0.04 | -1.22 | 707225.99 | 23111.10 | 0.40 |
| 2024-06-04 | 3.25 | 3.29 | 0.03 | 0.92 | 880839.15 | 28793.51 | 0.49 |
| 2024-06-03 | 3.26 | 3.26 | 0.00 | 0.00 | 909790.56 | 29608.01 | 0.51 |
| 2024-05-31 | 3.27 | 3.26 | -0.01 | -0.31 | 711041.16 | 23260.27 | 0.40 |
| 2024-05-30 | 3.30 | 3.27 | -0.03 | -0.91 | 978789.44 | 32148.07 | 0.55 |
| 2024-05-29 | 3.31 | 3.30 | -0.01 | -0.30 | 792216.88 | 26272.14 | 0.44 |
| 2024-05-28 | 3.32 | 3.31 | 0.00 | 0.00 | 1141142.65 | 38023.39 | 0.64 |
| 2024-05-27 | 3.29 | 3.31 | 0.02 | 0.61 | 995558.50 | 32885.60 | 0.56 |
| 2024-05-24 | 3.30 | 3.29 | -0.02 | -0.60 | 934237.00 | 30945.74 | 0.52 |
| 2024-05-23 | 3.40 | 3.31 | -0.11 | -3.22 | 1411685.27 | 47188.08 | 0.79 |
| 2024-05-22 | 3.40 | 3.42 | 0.01 | 0.29 | 1169180.88 | 39953.16 | 0.65 |
| 2024-05-21 | 3.45 | 3.41 | -0.04 | -1.16 | 1346246.17 | 46057.84 | 0.75 |
| 2024-05-20 | 3.43 | 3.45 | 0.04 | 1.17 | 1961558.00 | 67485.21 | 1.10 |
| 2024-05-17 | 3.36 | 3.41 | 0.06 | 1.79 | 1495931.18 | 50427.46 | 0.84 |
| 2024-05-16 | 3.35 | 3.35 | 0.01 | 0.30 | 1191837.95 | 40053.75 | 0.67 |
| 2024-05-15 | 3.36 | 3.34 | -0.02 | -0.60 | 972696.01 | 32631.66 | 0.54 |
日K线
周K线
月K线
