中国建筑(601668)股票信息
| 股票代码 | 601668 |
| 股票名称 | 中国建筑 |
| 最新价/元 | 6.05 |
| 涨跌额/元 | -0.25 |
| 涨跌幅/% | -3.97 |
| 买入/元 | 6.04 |
| 卖出/元 | 6.05 |
| 昨收/元 | 6.30 |
| 今开/元 | 6.20 |
| 最高/元 | 6.28 |
| 最低/元 | 5.97 |
| 成交量/手 | 6151947.34 |
| 成交额/万 | 376679.50 |
| 股净值/元 | 4.62 |
| 市净率 | 0.58 |
| 总市值/万 | 25174245.08 |
| 流通值/万 | 24998836.22 |
| 换手率/% | 1.49 |
| 入市日期 | 2009-07-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国建筑(601668)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 | 6.20 | 6.05 | -0.25 | -3.97 | 6151947.34 | 376679.50 | 1.49 |
| 2024-10-10 | 5.83 | 6.30 | 0.50 | 8.62 | 8497100.52 | 528321.86 | 2.06 |
| 2024-10-09 | 6.33 | 5.80 | -0.59 | -9.23 | 6229395.43 | 375748.14 | 1.51 |
| 2024-10-08 | 6.79 | 6.39 | 0.21 | 3.40 | 7984181.87 | 516527.09 | 1.93 |
| 2024-09-30 | 6.00 | 6.18 | 0.38 | 6.55 | 7343103.70 | 447096.07 | 1.78 |
| 2024-09-27 | 5.90 | 5.80 | 0.02 | 0.35 | 3577635.43 | 207171.34 | 0.87 |
| 2024-09-26 | 5.46 | 5.78 | 0.32 | 5.86 | 4629330.82 | 259577.44 | 1.12 |
| 2024-09-25 | 5.31 | 5.46 | 0.25 | 4.80 | 4828030.40 | 264621.59 | 1.17 |
| 2024-09-24 | 5.02 | 5.21 | 0.26 | 5.25 | 3311164.42 | 169408.13 | 0.80 |
| 2024-09-23 | 4.91 | 4.95 | 0.04 | 0.82 | 1191347.69 | 58873.14 | 0.29 |
| 2024-09-20 | 4.88 | 4.91 | 0.02 | 0.41 | 1688327.53 | 82468.41 | 0.41 |
| 2024-09-19 | 4.82 | 4.89 | 0.09 | 1.88 | 1765156.01 | 85884.70 | 0.43 |
| 2024-09-18 | 4.77 | 4.80 | 0.03 | 0.63 | 1353936.00 | 64566.50 | 0.33 |
| 2024-09-13 | 4.80 | 4.77 | -0.02 | -0.42 | 1189304.43 | 57045.18 | 0.29 |
| 2024-09-12 | 4.80 | 4.79 | -0.02 | -0.42 | 1383535.38 | 66551.26 | 0.33 |
| 2024-09-11 | 4.90 | 4.81 | -0.11 | -2.24 | 1690204.78 | 81548.38 | 0.41 |
| 2024-09-10 | 4.89 | 4.92 | 0.04 | 0.82 | 1564686.57 | 76481.60 | 0.38 |
| 2024-09-09 | 4.99 | 4.88 | -0.14 | -2.79 | 2443519.26 | 119949.37 | 0.59 |
| 2024-09-06 | 5.08 | 5.02 | -0.05 | -0.99 | 1173629.50 | 59397.45 | 0.28 |
| 2024-09-05 | 5.02 | 5.07 | 0.06 | 1.20 | 1664824.80 | 84011.75 | 0.40 |
| 2024-09-04 | 5.11 | 5.01 | -0.11 | -2.15 | 2220566.60 | 112379.60 | 0.54 |
| 2024-09-03 | 5.27 | 5.12 | -0.16 | -3.03 | 2945309.11 | 151618.84 | 0.71 |
| 2024-09-02 | 5.38 | 5.28 | -0.11 | -2.04 | 1857109.42 | 98522.18 | 0.45 |
| 2024-08-30 | 5.29 | 5.39 | 0.15 | 2.86 | 2702757.75 | 145227.38 | 0.65 |
| 2024-08-29 | 5.47 | 5.24 | -0.23 | -4.21 | 3116369.56 | 165296.29 | 0.75 |
| 2024-08-28 | 5.57 | 5.47 | -0.09 | -1.62 | 1677595.13 | 92247.36 | 0.41 |
| 2024-08-27 | 5.64 | 5.56 | -0.07 | -1.24 | 1355987.73 | 75667.83 | 0.33 |
| 2024-08-26 | 5.66 | 5.63 | -0.04 | -0.71 | 1668886.25 | 94086.47 | 0.40 |
| 2024-08-23 | 5.67 | 5.67 | 0.00 | 0.00 | 1109815.30 | 62735.04 | 0.27 |
| 2024-08-22 | 5.63 | 5.67 | 0.06 | 1.07 | 1420279.97 | 80419.88 | 0.34 |
| 2024-08-21 | 5.65 | 5.61 | -0.05 | -0.88 | 1075561.00 | 60424.22 | 0.26 |
| 2024-08-20 | 5.69 | 5.66 | -0.01 | -0.18 | 1205476.53 | 68150.66 | 0.29 |
| 2024-08-19 | 5.64 | 5.67 | 0.03 | 0.53 | 1373012.56 | 77836.64 | 0.33 |
| 2024-08-16 | 5.60 | 5.64 | 0.05 | 0.89 | 1528081.90 | 85877.79 | 0.37 |
| 2024-08-15 | 5.49 | 5.59 | 0.10 | 1.82 | 2052723.34 | 114114.16 | 0.50 |
| 2024-08-14 | 5.52 | 5.49 | -0.02 | -0.36 | 956855.76 | 52790.46 | 0.23 |
| 2024-08-13 | 5.50 | 5.51 | 0.01 | 0.18 | 1068478.08 | 58855.71 | 0.26 |
| 2024-08-12 | 5.50 | 5.50 | -0.01 | -0.18 | 1059209.50 | 58338.32 | 0.26 |
| 2024-08-09 | 5.45 | 5.51 | 0.06 | 1.10 | 1552993.33 | 85662.37 | 0.38 |
| 2024-08-08 | 5.40 | 5.45 | 0.04 | 0.74 | 980378.60 | 53290.35 | 0.24 |
| 2024-08-07 | 5.43 | 5.41 | -0.02 | -0.37 | 1052215.73 | 57138.00 | 0.25 |
| 2024-08-06 | 5.49 | 5.43 | -0.03 | -0.55 | 1835351.78 | 99625.69 | 0.44 |
| 2024-08-05 | 5.50 | 5.46 | -0.07 | -1.27 | 2029484.68 | 111553.49 | 0.49 |
| 2024-08-02 | 5.60 | 5.53 | -0.09 | -1.60 | 1957267.17 | 108785.67 | 0.47 |
| 2024-08-01 | 5.57 | 5.62 | 0.04 | 0.72 | 3104574.05 | 175131.56 | 0.75 |
| 2024-07-31 | 5.64 | 5.58 | -0.06 | -1.06 | 2445635.64 | 136470.39 | 0.59 |
| 2024-07-30 | 5.62 | 5.64 | 0.02 | 0.36 | 1885385.48 | 106082.62 | 0.46 |
| 2024-07-29 | 5.49 | 5.62 | 0.13 | 2.37 | 2263654.48 | 126606.55 | 0.55 |
| 2024-07-26 | 5.55 | 5.49 | -0.06 | -1.08 | 2019218.35 | 110842.45 | 0.49 |
| 2024-07-25 | 5.58 | 5.55 | -0.04 | -0.72 | 2466778.14 | 137245.52 | 0.60 |
| 2024-07-24 | 5.43 | 5.59 | 0.15 | 2.76 | 3750583.52 | 208316.47 | 0.91 |
| 2024-07-23 | 5.40 | 5.44 | 0.02 | 0.37 | 2085713.70 | 113837.46 | 0.50 |
| 2024-07-22 | 5.44 | 5.42 | -0.03 | -0.55 | 2079116.98 | 112987.32 | 0.50 |
| 2024-07-19 | 5.44 | 5.45 | -0.01 | -0.18 | 1734382.48 | 94107.30 | 0.42 |
| 2024-07-18 | 5.42 | 5.46 | 0.04 | 0.74 | 1543026.19 | 83659.30 | 0.37 |
| 2024-07-17 | 5.37 | 5.42 | 0.05 | 0.93 | 1469562.09 | 79546.08 | 0.36 |
| 2024-07-16 | 5.40 | 5.37 | -0.03 | -0.56 | 1395680.56 | 74950.19 | 0.34 |
| 2024-07-15 | 5.40 | 5.40 | -0.01 | -0.19 | 1243310.84 | 67300.26 | 0.30 |
| 2024-07-12 | 5.36 | 5.41 | 0.06 | 1.12 | 1428372.49 | 77402.39 | 0.35 |
| 2024-07-11 | 5.25 | 5.35 | 0.14 | 2.69 | 1706666.31 | 90694.20 | 0.41 |
| 2024-07-10 | 5.24 | 5.21 | -0.05 | -0.95 | 1455109.81 | 75852.93 | 0.35 |
| 2024-07-09 | 5.31 | 5.26 | -0.04 | -0.76 | 2013247.14 | 105642.08 | 0.49 |
| 2024-07-08 | 5.36 | 5.30 | -0.06 | -1.12 | 1485920.90 | 79045.30 | 0.36 |
| 2024-07-05 | 5.43 | 5.36 | -0.07 | -1.29 | 1549475.08 | 83461.28 | 0.37 |
| 2024-07-04 | 5.47 | 5.43 | -0.03 | -0.55 | 1173812.60 | 64070.79 | 0.28 |
| 2024-07-03 | 5.43 | 5.46 | 0.02 | 0.37 | 1250192.97 | 68372.67 | 0.30 |
| 2024-07-02 | 5.44 | 5.44 | 0.00 | 0.00 | 1326469.48 | 72225.88 | 0.32 |
| 2024-07-01 | 5.31 | 5.44 | 0.13 | 2.45 | 1700281.48 | 92197.25 | 0.41 |
| 2024-06-28 | 5.23 | 5.31 | 0.06 | 1.14 | 1806480.93 | 95996.26 | 0.44 |
| 2024-06-27 | 5.25 | 5.25 | 0.06 | 1.16 | 2121440.58 | 111007.54 | 0.51 |
| 2024-06-26 | 5.48 | 5.46 | -0.02 | -0.37 | 1488782.53 | 81317.53 | 0.36 |
| 2024-06-25 | 5.47 | 5.48 | 0.01 | 0.18 | 1480393.41 | 81384.77 | 0.36 |
| 2024-06-24 | 5.48 | 5.47 | -0.01 | -0.18 | 1498239.30 | 81848.82 | 0.36 |
| 2024-06-21 | 5.47 | 5.48 | 0.02 | 0.37 | 1324049.24 | 72520.39 | 0.32 |
| 2024-06-20 | 5.54 | 5.46 | -0.08 | -1.44 | 1206237.83 | 66040.14 | 0.29 |
| 2024-06-19 | 5.52 | 5.54 | 0.02 | 0.36 | 929044.26 | 51452.52 | 0.22 |
| 2024-06-18 | 5.45 | 5.52 | 0.08 | 1.47 | 1772473.88 | 97611.64 | 0.43 |
| 2024-06-17 | 5.53 | 5.44 | -0.12 | -2.16 | 1699286.31 | 92852.79 | 0.41 |
| 2024-06-14 | 5.46 | 5.56 | 0.09 | 1.65 | 1598782.86 | 88374.61 | 0.39 |
| 2024-06-13 | 5.52 | 5.47 | -0.05 | -0.91 | 1127091.85 | 61932.98 | 0.27 |
| 2024-06-12 | 5.49 | 5.52 | 0.02 | 0.36 | 1433565.48 | 78762.77 | 0.35 |
| 2024-06-11 | 5.59 | 5.50 | -0.11 | -1.96 | 1746743.68 | 96393.62 | 0.42 |
| 2024-06-07 | 5.59 | 5.61 | 0.04 | 0.72 | 1623047.14 | 91079.77 | 0.39 |
| 2024-06-06 | 5.59 | 5.57 | -0.01 | -0.18 | 1392325.61 | 77904.04 | 0.34 |
| 2024-06-05 | 5.67 | 5.58 | -0.09 | -1.59 | 1328273.18 | 74542.81 | 0.32 |
| 2024-06-04 | 5.58 | 5.67 | 0.08 | 1.43 | 1772686.68 | 100136.06 | 0.43 |
| 2024-06-03 | 5.63 | 5.59 | -0.04 | -0.71 | 1510976.55 | 84249.27 | 0.37 |
| 2024-05-31 | 5.65 | 5.63 | -0.02 | -0.35 | 1405959.11 | 79389.05 | 0.34 |
| 2024-05-30 | 5.69 | 5.65 | -0.05 | -0.88 | 1477416.95 | 83463.27 | 0.36 |
| 2024-05-29 | 5.67 | 5.70 | 0.02 | 0.35 | 1209030.04 | 69055.11 | 0.29 |
| 2024-05-28 | 5.75 | 5.68 | -0.07 | -1.22 | 1462418.57 | 83459.08 | 0.35 |
| 2024-05-27 | 5.68 | 5.75 | 0.05 | 0.88 | 1378021.62 | 78918.05 | 0.33 |
| 2024-05-24 | 5.78 | 5.70 | -0.09 | -1.55 | 1783003.72 | 102488.75 | 0.43 |
| 2024-05-23 | 5.88 | 5.79 | -0.10 | -1.70 | 2279852.84 | 132204.59 | 0.55 |
| 2024-05-22 | 5.82 | 5.89 | 0.06 | 1.03 | 2497176.37 | 147120.18 | 0.60 |
| 2024-05-21 | 5.80 | 5.83 | 0.03 | 0.52 | 2188422.10 | 127672.73 | 0.53 |
| 2024-05-20 | 5.85 | 5.80 | -0.06 | -1.02 | 3057220.16 | 177712.64 | 0.74 |
| 2024-05-17 | 5.70 | 5.86 | 0.20 | 3.53 | 4294423.78 | 246639.86 | 1.04 |
| 2024-05-16 | 5.52 | 5.66 | 0.14 | 2.54 | 3237235.32 | 182643.71 | 0.78 |
| 2024-05-15 | 5.52 | 5.52 | 0.00 | 0.00 | 1807485.63 | 99938.49 | 0.44 |
日K线
周K线
月K线
