招商轮船(601872)股票信息
| 股票代码 | 601872 |
| 股票名称 | 招商轮船 |
| 最新价/元 | 7.25 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -2.69 |
| 买入/元 | 7.25 |
| 卖出/元 | 7.26 |
| 昨收/元 | 7.45 |
| 今开/元 | 7.45 |
| 最高/元 | 7.49 |
| 最低/元 | 7.17 |
| 成交量/手 | 439974.26 |
| 成交额/万 | 32141.30 |
| 股净值/元 | 12.08 |
| 市净率 | 1.57 |
| 总市值/万 | 5904259.61 |
| 流通值/万 | 5904259.61 |
| 换手率/% | 0.54 |
| 入市日期 | 2006-12-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
招商轮船(601872)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 | 7.45 | 7.25 | -0.20 | -2.69 | 439974.26 | 32141.30 | 0.54 |
| 2024-10-10 | 7.21 | 7.45 | 0.23 | 3.19 | 929753.05 | 69615.97 | 1.14 |
| 2024-10-09 | 7.93 | 7.22 | -0.79 | -9.86 | 1039208.36 | 77651.40 | 1.28 |
| 2024-10-08 | 8.79 | 8.01 | -0.03 | -0.37 | 1521821.45 | 124694.78 | 1.87 |
| 2024-09-30 | 7.80 | 8.04 | 0.46 | 6.07 | 1273282.06 | 99764.21 | 1.56 |
| 2024-09-27 | 7.05 | 7.58 | 0.61 | 8.75 | 772418.15 | 56718.49 | 0.95 |
| 2024-09-26 | 6.83 | 6.97 | 0.09 | 1.31 | 789979.29 | 53877.75 | 0.97 |
| 2024-09-25 | 7.08 | 6.88 | -0.12 | -1.71 | 596133.78 | 41630.96 | 0.73 |
| 2024-09-24 | 6.81 | 7.00 | 0.23 | 3.40 | 396920.17 | 27408.27 | 0.49 |
| 2024-09-23 | 6.68 | 6.77 | 0.08 | 1.20 | 357252.17 | 24020.20 | 0.44 |
| 2024-09-20 | 6.64 | 6.69 | 0.14 | 2.14 | 378044.00 | 25109.13 | 0.46 |
| 2024-09-19 | 6.63 | 6.55 | -0.03 | -0.46 | 315481.85 | 20612.47 | 0.39 |
| 2024-09-18 | 6.44 | 6.58 | 0.16 | 2.49 | 301325.91 | 19613.17 | 0.37 |
| 2024-09-13 | 6.37 | 6.42 | 0.07 | 1.10 | 370507.37 | 23752.87 | 0.45 |
| 2024-09-12 | 6.26 | 6.35 | 0.12 | 1.93 | 388852.87 | 24736.69 | 0.48 |
| 2024-09-11 | 6.39 | 6.23 | -0.24 | -3.71 | 575818.17 | 35854.08 | 0.71 |
| 2024-09-10 | 6.50 | 6.47 | 0.01 | 0.16 | 411164.60 | 26693.26 | 0.50 |
| 2024-09-09 | 6.67 | 6.46 | -0.21 | -3.15 | 770804.12 | 50136.31 | 0.95 |
| 2024-09-06 | 6.88 | 6.67 | -0.24 | -3.47 | 556032.69 | 37587.94 | 0.68 |
| 2024-09-05 | 7.18 | 6.91 | -0.27 | -3.76 | 566366.80 | 39535.31 | 0.70 |
| 2024-09-04 | 7.33 | 7.18 | -0.22 | -2.97 | 343915.43 | 24747.01 | 0.42 |
| 2024-09-03 | 7.25 | 7.40 | 0.11 | 1.51 | 408583.11 | 29958.51 | 0.50 |
| 2024-09-02 | 7.46 | 7.29 | -0.22 | -2.93 | 465417.91 | 34355.23 | 0.57 |
| 2024-08-30 | 7.75 | 7.51 | -0.24 | -3.10 | 666442.59 | 50301.24 | 0.82 |
| 2024-08-29 | 7.75 | 7.75 | -0.46 | -5.60 | 732408.31 | 56303.91 | 0.90 |
| 2024-08-28 | 8.25 | 8.21 | -0.10 | -1.20 | 172644.89 | 14267.54 | 0.21 |
| 2024-08-27 | 8.30 | 8.31 | 0.06 | 0.73 | 241285.74 | 20126.48 | 0.30 |
| 2024-08-26 | 8.13 | 8.25 | 0.10 | 1.23 | 208166.75 | 17156.42 | 0.26 |
| 2024-08-23 | 8.18 | 8.15 | -0.03 | -0.37 | 159958.28 | 13043.68 | 0.20 |
| 2024-08-22 | 8.04 | 8.18 | 0.06 | 0.74 | 201065.85 | 16355.30 | 0.25 |
| 2024-08-21 | 8.16 | 8.12 | -0.07 | -0.86 | 222909.00 | 17994.36 | 0.27 |
| 2024-08-20 | 8.26 | 8.19 | -0.07 | -0.85 | 294990.97 | 24074.78 | 0.36 |
| 2024-08-19 | 8.01 | 8.26 | 0.19 | 2.35 | 366771.43 | 30164.18 | 0.45 |
| 2024-08-16 | 7.69 | 8.07 | 0.40 | 5.22 | 567994.81 | 45659.37 | 0.70 |
| 2024-08-15 | 7.64 | 7.67 | 0.04 | 0.52 | 230592.65 | 17600.87 | 0.28 |
| 2024-08-14 | 7.69 | 7.63 | -0.10 | -1.29 | 127562.93 | 9756.37 | 0.16 |
| 2024-08-13 | 7.77 | 7.73 | 0.03 | 0.39 | 165030.04 | 12749.96 | 0.20 |
| 2024-08-12 | 7.55 | 7.70 | 0.14 | 1.85 | 200387.21 | 15436.19 | 0.25 |
| 2024-08-09 | 7.62 | 7.56 | -0.02 | -0.26 | 202770.66 | 15331.31 | 0.25 |
| 2024-08-08 | 7.85 | 7.58 | -0.28 | -3.56 | 269872.69 | 20551.36 | 0.33 |
| 2024-08-07 | 7.75 | 7.86 | 0.12 | 1.55 | 324463.92 | 25445.58 | 0.40 |
| 2024-08-06 | 7.44 | 7.74 | 0.31 | 4.17 | 428189.23 | 32697.21 | 0.53 |
| 2024-08-05 | 7.76 | 7.43 | -0.37 | -4.74 | 483685.81 | 36580.05 | 0.59 |
| 2024-08-02 | 7.65 | 7.80 | 0.06 | 0.78 | 236073.53 | 18377.66 | 0.29 |
| 2024-08-01 | 7.76 | 7.74 | -0.06 | -0.77 | 272453.23 | 21329.14 | 0.33 |
| 2024-07-31 | 7.64 | 7.80 | 0.15 | 1.96 | 523891.72 | 39937.89 | 0.64 |
| 2024-07-30 | 7.67 | 7.65 | -0.07 | -0.91 | 211130.48 | 16185.32 | 0.26 |
| 2024-07-29 | 7.82 | 7.72 | -0.06 | -0.77 | 254082.06 | 19581.77 | 0.31 |
| 2024-07-26 | 7.70 | 7.78 | 0.08 | 1.04 | 274081.69 | 21288.41 | 0.34 |
| 2024-07-25 | 8.19 | 7.70 | -0.49 | -5.98 | 612691.38 | 47786.64 | 0.75 |
| 2024-07-24 | 8.15 | 8.19 | 0.08 | 0.99 | 437634.53 | 35642.94 | 0.54 |
| 2024-07-23 | 7.95 | 8.11 | 0.24 | 3.05 | 634229.12 | 52043.80 | 0.78 |
| 2024-07-22 | 8.06 | 8.11 | 0.07 | 0.87 | 342044.06 | 27779.61 | 0.42 |
| 2024-07-19 | 8.04 | 8.04 | -0.02 | -0.25 | 271699.16 | 21855.72 | 0.33 |
| 2024-07-18 | 7.90 | 8.06 | 0.14 | 1.77 | 236219.45 | 18880.08 | 0.29 |
| 2024-07-17 | 8.07 | 7.92 | -0.17 | -2.10 | 247238.50 | 19522.90 | 0.30 |
| 2024-07-16 | 7.96 | 8.09 | 0.14 | 1.76 | 251109.63 | 20294.88 | 0.31 |
| 2024-07-15 | 7.94 | 7.95 | -0.06 | -0.75 | 351860.54 | 27913.14 | 0.43 |
| 2024-07-12 | 8.25 | 8.01 | -0.26 | -3.14 | 561905.27 | 44949.79 | 0.69 |
| 2024-07-11 | 8.20 | 8.27 | 0.13 | 1.60 | 309918.89 | 25469.25 | 0.38 |
| 2024-07-10 | 8.46 | 8.14 | -0.33 | -3.90 | 443049.27 | 36434.88 | 0.54 |
| 2024-07-09 | 8.45 | 8.47 | -0.02 | -0.24 | 288085.79 | 24333.23 | 0.35 |
| 2024-07-08 | 8.78 | 8.49 | -0.31 | -3.52 | 629913.13 | 52907.72 | 0.77 |
| 2024-07-05 | 8.60 | 8.80 | 0.20 | 2.33 | 434548.34 | 37712.65 | 0.53 |
| 2024-07-04 | 8.44 | 8.60 | 0.21 | 2.50 | 341566.84 | 29298.61 | 0.42 |
| 2024-07-03 | 8.60 | 8.39 | -0.18 | -2.10 | 298359.34 | 25434.05 | 0.37 |
| 2024-07-02 | 8.78 | 8.57 | -0.16 | -1.83 | 375318.09 | 32423.27 | 0.46 |
| 2024-07-01 | 8.46 | 8.73 | 0.28 | 3.31 | 320805.60 | 27796.35 | 0.39 |
| 2024-06-28 | 8.20 | 8.45 | 0.30 | 3.68 | 406146.90 | 34138.15 | 0.50 |
| 2024-06-27 | 8.30 | 8.15 | -0.16 | -1.93 | 273539.00 | 22419.20 | 0.34 |
| 2024-06-26 | 8.40 | 8.31 | -0.09 | -1.07 | 295548.01 | 24388.43 | 0.36 |
| 2024-06-25 | 8.41 | 8.40 | -0.07 | -0.83 | 246898.58 | 20815.31 | 0.30 |
| 2024-06-24 | 8.61 | 8.47 | -0.10 | -1.17 | 208577.73 | 17795.67 | 0.26 |
| 2024-06-21 | 8.64 | 8.57 | -0.09 | -1.04 | 354001.00 | 30455.33 | 0.43 |
| 2024-06-20 | 8.37 | 8.66 | 0.30 | 3.59 | 594581.07 | 51023.58 | 0.73 |
| 2024-06-19 | 8.31 | 8.36 | 0.00 | 0.00 | 351608.02 | 29225.01 | 0.43 |
| 2024-06-18 | 8.28 | 8.36 | 0.08 | 0.97 | 424388.83 | 35506.50 | 0.52 |
| 2024-06-17 | 8.40 | 8.28 | -0.14 | -1.66 | 742060.48 | 60945.99 | 0.91 |
| 2024-06-14 | 8.66 | 8.42 | -0.25 | -2.88 | 609183.58 | 51582.20 | 0.75 |
| 2024-06-13 | 8.75 | 8.67 | -0.06 | -0.69 | 509472.52 | 44297.91 | 0.63 |
| 2024-06-12 | 8.60 | 8.73 | 0.05 | 0.58 | 456889.01 | 39731.89 | 0.56 |
| 2024-06-11 | 9.35 | 8.68 | -0.62 | -6.67 | 1124104.32 | 98071.09 | 1.38 |
| 2024-06-07 | 9.03 | 9.30 | 0.31 | 3.45 | 639105.81 | 58881.20 | 0.78 |
| 2024-06-06 | 8.89 | 8.99 | 0.15 | 1.70 | 655941.96 | 59356.65 | 0.81 |
| 2024-06-05 | 9.11 | 8.84 | -0.23 | -2.54 | 372696.05 | 33241.81 | 0.46 |
| 2024-06-04 | 9.05 | 9.07 | -0.01 | -0.11 | 534563.19 | 47858.60 | 0.66 |
| 2024-06-03 | 8.76 | 9.08 | 0.21 | 2.37 | 716894.98 | 64996.31 | 0.88 |
| 2024-05-31 | 9.12 | 8.87 | -0.23 | -2.53 | 953152.34 | 83920.31 | 1.17 |
| 2024-05-30 | 9.20 | 9.10 | -0.30 | -3.19 | 583480.02 | 53384.01 | 0.72 |
| 2024-05-29 | 9.49 | 9.40 | -0.13 | -1.36 | 810564.03 | 75128.57 | 1.00 |
| 2024-05-28 | 9.22 | 9.53 | 0.23 | 2.47 | 507342.29 | 47977.54 | 0.62 |
| 2024-05-27 | 9.15 | 9.30 | 0.18 | 1.97 | 519700.96 | 48899.07 | 0.64 |
| 2024-05-24 | 9.12 | 9.12 | 0.02 | 0.22 | 269768.51 | 24687.90 | 0.33 |
| 2024-05-23 | 8.97 | 9.10 | 0.03 | 0.33 | 294483.40 | 26861.36 | 0.36 |
| 2024-05-22 | 9.36 | 9.07 | -0.30 | -3.20 | 499797.33 | 45637.44 | 0.61 |
| 2024-05-21 | 9.42 | 9.37 | -0.11 | -1.16 | 296403.02 | 27874.93 | 0.36 |
| 2024-05-20 | 9.16 | 9.48 | 0.33 | 3.61 | 423159.51 | 39606.65 | 0.52 |
| 2024-05-17 | 9.09 | 9.15 | -0.03 | -0.33 | 312444.73 | 28462.61 | 0.38 |
| 2024-05-16 | 9.83 | 9.18 | -0.65 | -6.61 | 920307.54 | 85473.42 | 1.13 |
| 2024-05-15 | 9.41 | 9.83 | 0.38 | 4.02 | 501722.31 | 48281.17 | 0.62 |
日K线
周K线
月K线
