中国交建(601800)股票信息
| 股票代码 | 601800 |
| 股票名称 | 中国交建 |
| 最新价/元 | 10.50 |
| 涨跌额/元 | 0.31 |
| 涨跌幅/% | 3.04 |
| 买入/元 | 10.50 |
| 卖出/元 | 10.51 |
| 昨收/元 | 10.19 |
| 今开/元 | 10.60 |
| 最高/元 | 11.21 |
| 最低/元 | 10.19 |
| 成交量/手 | 3440384.75 |
| 成交额/万 | 368543.81 |
| 股净值/元 | 7.55 |
| 市净率 | 0.62 |
| 总市值/万 | 17092542.00 |
| 流通值/万 | 12334597.20 |
| 换手率/% | 2.93 |
| 入市日期 | 2012-03-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国交建(601800)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 | 10.60 | 10.50 | 0.31 | 3.04 | 3440384.75 | 368543.81 | 2.93 |
| 2024-10-10 | 9.26 | 10.19 | 0.93 | 10.04 | 1227946.39 | 120158.96 | 1.05 |
| 2024-10-09 | 9.96 | 9.26 | -1.03 | -10.01 | 1412606.58 | 134956.98 | 1.20 |
| 2024-10-08 | 10.64 | 10.29 | 0.62 | 6.41 | 1851899.67 | 190479.63 | 1.58 |
| 2024-09-30 | 9.16 | 9.67 | 0.88 | 10.01 | 1650652.51 | 155176.25 | 1.41 |
| 2024-09-27 | 8.79 | 8.79 | 0.12 | 1.38 | 903028.97 | 78733.29 | 0.77 |
| 2024-09-26 | 8.02 | 8.67 | 0.53 | 6.51 | 1386091.43 | 116172.10 | 1.18 |
| 2024-09-25 | 7.82 | 8.14 | 0.54 | 7.11 | 1470734.40 | 119957.28 | 1.25 |
| 2024-09-24 | 7.37 | 7.60 | 0.28 | 3.83 | 509713.89 | 38151.04 | 0.43 |
| 2024-09-23 | 7.26 | 7.32 | 0.06 | 0.83 | 220575.53 | 16099.47 | 0.19 |
| 2024-09-20 | 7.27 | 7.26 | -0.04 | -0.55 | 235273.99 | 17000.32 | 0.20 |
| 2024-09-19 | 7.21 | 7.30 | 0.12 | 1.67 | 258911.66 | 18826.73 | 0.22 |
| 2024-09-18 | 7.12 | 7.18 | 0.05 | 0.70 | 255267.58 | 18194.80 | 0.22 |
| 2024-09-13 | 7.25 | 7.13 | -0.11 | -1.52 | 217485.14 | 15668.92 | 0.19 |
| 2024-09-12 | 7.20 | 7.24 | 0.01 | 0.14 | 183765.45 | 13321.96 | 0.16 |
| 2024-09-11 | 7.26 | 7.23 | -0.07 | -0.96 | 205776.90 | 14848.74 | 0.18 |
| 2024-09-10 | 7.27 | 7.30 | 0.03 | 0.41 | 284995.09 | 20632.00 | 0.24 |
| 2024-09-09 | 7.45 | 7.27 | -0.21 | -2.81 | 486961.50 | 35485.68 | 0.41 |
| 2024-09-06 | 7.51 | 7.48 | -0.06 | -0.80 | 263803.01 | 19827.92 | 0.22 |
| 2024-09-05 | 7.52 | 7.54 | 0.01 | 0.13 | 404012.19 | 30282.04 | 0.34 |
| 2024-09-04 | 7.56 | 7.53 | -0.09 | -1.18 | 354714.07 | 26810.03 | 0.30 |
| 2024-09-03 | 7.73 | 7.62 | -0.15 | -1.93 | 623065.59 | 47377.20 | 0.53 |
| 2024-09-02 | 8.30 | 7.77 | -0.63 | -7.50 | 1046654.52 | 82307.33 | 0.89 |
| 2024-08-30 | 8.37 | 8.40 | 0.03 | 0.36 | 367059.70 | 30880.55 | 0.31 |
| 2024-08-29 | 8.52 | 8.37 | -0.15 | -1.76 | 347914.90 | 29289.04 | 0.30 |
| 2024-08-28 | 8.66 | 8.52 | -0.18 | -2.07 | 320782.37 | 27550.57 | 0.27 |
| 2024-08-27 | 8.84 | 8.70 | -0.11 | -1.25 | 260865.02 | 22673.22 | 0.22 |
| 2024-08-26 | 8.79 | 8.81 | 0.03 | 0.34 | 235897.72 | 20773.70 | 0.20 |
| 2024-08-23 | 8.75 | 8.78 | 0.02 | 0.23 | 243470.40 | 21312.19 | 0.21 |
| 2024-08-22 | 8.66 | 8.76 | 0.11 | 1.27 | 235476.77 | 20518.88 | 0.20 |
| 2024-08-21 | 8.69 | 8.65 | -0.08 | -0.92 | 210945.98 | 18266.27 | 0.18 |
| 2024-08-20 | 8.81 | 8.73 | -0.09 | -1.02 | 274956.77 | 23999.86 | 0.23 |
| 2024-08-19 | 8.67 | 8.82 | 0.17 | 1.97 | 340733.74 | 29898.60 | 0.29 |
| 2024-08-16 | 8.70 | 8.65 | -0.07 | -0.80 | 248932.28 | 21618.71 | 0.21 |
| 2024-08-15 | 8.67 | 8.72 | 0.05 | 0.58 | 252989.37 | 22009.00 | 0.22 |
| 2024-08-14 | 8.63 | 8.67 | 0.04 | 0.46 | 230711.13 | 20024.91 | 0.20 |
| 2024-08-13 | 8.46 | 8.63 | 0.16 | 1.89 | 243752.00 | 20834.95 | 0.21 |
| 2024-08-12 | 8.51 | 8.47 | -0.08 | -0.94 | 184339.38 | 15707.49 | 0.16 |
| 2024-08-09 | 8.51 | 8.55 | 0.04 | 0.47 | 203538.50 | 17463.59 | 0.17 |
| 2024-08-08 | 8.51 | 8.51 | -0.03 | -0.35 | 196993.42 | 16792.77 | 0.17 |
| 2024-08-07 | 8.54 | 8.54 | 0.02 | 0.24 | 251082.65 | 21552.32 | 0.21 |
| 2024-08-06 | 8.60 | 8.52 | -0.05 | -0.58 | 357018.00 | 30425.87 | 0.30 |
| 2024-08-05 | 8.65 | 8.57 | -0.09 | -1.04 | 377957.00 | 32798.21 | 0.32 |
| 2024-08-02 | 8.61 | 8.66 | 0.01 | 0.12 | 445896.71 | 38582.11 | 0.38 |
| 2024-08-01 | 8.44 | 8.65 | 0.20 | 2.37 | 668983.51 | 57697.06 | 0.57 |
| 2024-07-31 | 8.40 | 8.45 | 0.04 | 0.48 | 480473.02 | 40590.73 | 0.41 |
| 2024-07-30 | 8.37 | 8.41 | 0.03 | 0.36 | 279660.30 | 23429.56 | 0.24 |
| 2024-07-29 | 8.25 | 8.38 | 0.12 | 1.45 | 364628.25 | 30373.26 | 0.31 |
| 2024-07-26 | 8.29 | 8.26 | -0.02 | -0.24 | 275676.00 | 22751.82 | 0.23 |
| 2024-07-25 | 8.28 | 8.28 | -0.01 | -0.12 | 323089.25 | 26778.66 | 0.28 |
| 2024-07-24 | 8.17 | 8.29 | 0.09 | 1.10 | 368497.53 | 30481.19 | 0.31 |
| 2024-07-23 | 8.26 | 8.20 | -0.07 | -0.85 | 256947.46 | 21235.80 | 0.22 |
| 2024-07-22 | 8.36 | 8.27 | -0.10 | -1.20 | 340115.11 | 28186.66 | 0.29 |
| 2024-07-19 | 8.37 | 8.37 | -0.02 | -0.24 | 232351.73 | 19421.82 | 0.20 |
| 2024-07-18 | 8.31 | 8.39 | 0.07 | 0.84 | 294876.38 | 24511.11 | 0.25 |
| 2024-07-17 | 8.32 | 8.32 | 0.00 | 0.00 | 238364.53 | 19840.32 | 0.20 |
| 2024-07-16 | 8.34 | 8.32 | -0.02 | -0.24 | 265598.72 | 22054.08 | 0.23 |
| 2024-07-15 | 8.28 | 8.34 | 0.03 | 0.36 | 215843.92 | 17949.97 | 0.18 |
| 2024-07-12 | 8.28 | 8.31 | 0.03 | 0.36 | 304503.70 | 25324.07 | 0.26 |
| 2024-07-11 | 8.22 | 8.28 | 0.11 | 1.35 | 319511.37 | 26336.84 | 0.27 |
| 2024-07-10 | 8.24 | 8.17 | -0.03 | -0.37 | 338428.33 | 27679.96 | 0.29 |
| 2024-07-09 | 8.37 | 8.49 | 0.11 | 1.31 | 399995.52 | 33622.24 | 0.34 |
| 2024-07-08 | 8.72 | 8.38 | -0.37 | -4.23 | 639833.52 | 54242.54 | 0.54 |
| 2024-07-05 | 8.87 | 8.75 | -0.16 | -1.80 | 410734.35 | 36002.14 | 0.35 |
| 2024-07-04 | 9.01 | 8.91 | -0.10 | -1.11 | 291248.00 | 26045.51 | 0.25 |
| 2024-07-03 | 9.02 | 9.01 | 0.01 | 0.11 | 312973.92 | 28175.30 | 0.27 |
| 2024-07-02 | 9.06 | 9.00 | -0.06 | -0.66 | 353261.66 | 31843.67 | 0.30 |
| 2024-07-01 | 8.92 | 9.06 | 0.12 | 1.34 | 501391.59 | 45338.50 | 0.43 |
| 2024-06-28 | 8.72 | 8.94 | 0.20 | 2.29 | 537080.10 | 47734.82 | 0.46 |
| 2024-06-27 | 8.76 | 8.74 | -0.05 | -0.57 | 268117.00 | 23502.47 | 0.23 |
| 2024-06-26 | 8.82 | 8.79 | -0.03 | -0.34 | 343602.89 | 30056.43 | 0.29 |
| 2024-06-25 | 8.78 | 8.82 | 0.03 | 0.34 | 327177.69 | 28906.19 | 0.28 |
| 2024-06-24 | 8.84 | 8.79 | -0.09 | -1.01 | 296757.00 | 26135.30 | 0.25 |
| 2024-06-21 | 8.76 | 8.88 | 0.08 | 0.91 | 243415.40 | 21543.80 | 0.21 |
| 2024-06-20 | 8.84 | 8.80 | -0.06 | -0.68 | 250168.31 | 22037.28 | 0.21 |
| 2024-06-19 | 8.86 | 8.86 | -0.01 | -0.11 | 241786.00 | 21454.82 | 0.21 |
| 2024-06-18 | 8.72 | 8.87 | 0.15 | 1.72 | 342613.89 | 30206.46 | 0.29 |
| 2024-06-17 | 8.74 | 8.72 | -0.06 | -0.68 | 298407.00 | 26164.87 | 0.25 |
| 2024-06-14 | 8.69 | 8.78 | 0.02 | 0.23 | 356638.35 | 31410.22 | 0.30 |
| 2024-06-13 | 8.83 | 8.76 | -0.11 | -1.24 | 350498.00 | 30948.54 | 0.30 |
| 2024-06-12 | 8.80 | 8.87 | 0.01 | 0.11 | 492878.18 | 43127.22 | 0.42 |
| 2024-06-11 | 9.12 | 8.86 | -0.23 | -2.53 | 654752.84 | 58310.43 | 0.56 |
| 2024-06-07 | 9.03 | 9.09 | 0.05 | 0.55 | 472524.91 | 42754.09 | 0.40 |
| 2024-06-06 | 8.97 | 9.04 | 0.09 | 1.01 | 498976.20 | 45094.88 | 0.42 |
| 2024-06-05 | 9.01 | 8.95 | -0.08 | -0.89 | 344795.06 | 31032.57 | 0.29 |
| 2024-06-04 | 8.85 | 9.03 | 0.14 | 1.58 | 556754.15 | 50153.46 | 0.47 |
| 2024-06-03 | 8.80 | 8.89 | 0.09 | 1.02 | 420845.21 | 36982.05 | 0.36 |
| 2024-05-31 | 8.78 | 8.80 | 0.02 | 0.23 | 193848.47 | 17088.56 | 0.17 |
| 2024-05-30 | 8.85 | 8.78 | -0.06 | -0.68 | 307494.00 | 27090.97 | 0.26 |
| 2024-05-29 | 8.86 | 8.84 | -0.02 | -0.23 | 264766.80 | 23468.56 | 0.23 |
| 2024-05-28 | 9.01 | 8.86 | -0.16 | -1.77 | 386986.72 | 34474.70 | 0.33 |
| 2024-05-27 | 8.91 | 9.02 | 0.12 | 1.35 | 375914.74 | 33720.79 | 0.32 |
| 2024-05-24 | 8.94 | 8.90 | -0.07 | -0.78 | 428221.32 | 38420.43 | 0.36 |
| 2024-05-23 | 9.20 | 8.97 | -0.28 | -3.03 | 819151.30 | 73915.30 | 0.70 |
| 2024-05-22 | 9.17 | 9.25 | 0.07 | 0.76 | 594172.26 | 54880.41 | 0.51 |
| 2024-05-21 | 9.15 | 9.18 | 0.00 | 0.00 | 369385.46 | 33918.49 | 0.31 |
| 2024-05-20 | 9.27 | 9.18 | -0.10 | -1.08 | 573550.54 | 52628.13 | 0.49 |
| 2024-05-17 | 9.19 | 9.28 | 0.07 | 0.76 | 676171.74 | 62058.63 | 0.58 |
| 2024-05-16 | 9.06 | 9.21 | 0.13 | 1.43 | 676137.18 | 62076.53 | 0.58 |
| 2024-05-15 | 9.21 | 9.08 | -0.17 | -1.84 | 701107.30 | 63928.72 | 0.60 |
日K线
周K线
月K线
