中远海控(601919)股票信息
| 股票代码 | 601919 |
| 股票名称 | 中远海控 |
| 最新价/元 | 14.72 |
| 涨跌额/元 | -0.39 |
| 涨跌幅/% | -2.58 |
| 买入/元 | 14.71 |
| 卖出/元 | 14.72 |
| 昨收/元 | 15.11 |
| 今开/元 | 15.17 |
| 最高/元 | 15.17 |
| 最低/元 | 14.51 |
| 成交量/手 | 1182558.37 |
| 成交额/万 | 175221.84 |
| 股净值/元 | 9.95 |
| 市净率 | 1.12 |
| 总市值/万 | 23494121.14 |
| 流通值/万 | 18784044.98 |
| 换手率/% | 0.93 |
| 入市日期 | 2007-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中远海控(601919)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 | 15.17 | 14.72 | -0.39 | -2.58 | 1182558.37 | 175221.84 | 0.93 |
| 2024-10-10 | 14.88 | 15.11 | 0.64 | 4.42 | 2153761.37 | 324512.42 | 1.69 |
| 2024-10-09 | 16.35 | 14.99 | -1.62 | -9.75 | 2817257.47 | 436970.53 | 2.21 |
| 2024-10-08 | 17.28 | 16.61 | 0.90 | 5.73 | 3552120.06 | 591184.06 | 2.78 |
| 2024-09-30 | 15.13 | 15.71 | 0.87 | 5.86 | 2979931.57 | 459045.47 | 2.34 |
| 2024-09-27 | 14.69 | 14.84 | 0.31 | 2.13 | 1159035.03 | 169468.25 | 0.91 |
| 2024-09-26 | 13.95 | 14.53 | 0.50 | 3.56 | 1358255.10 | 195084.35 | 1.06 |
| 2024-09-25 | 14.12 | 14.03 | 0.22 | 1.59 | 1587211.85 | 222766.36 | 1.24 |
| 2024-09-24 | 13.42 | 13.81 | 0.56 | 4.23 | 1352875.76 | 183869.97 | 1.06 |
| 2024-09-23 | 12.99 | 13.25 | 0.27 | 2.08 | 1035940.34 | 136894.26 | 0.81 |
| 2024-09-20 | 12.69 | 12.98 | 0.32 | 2.53 | 1131645.64 | 145814.35 | 0.89 |
| 2024-09-19 | 12.40 | 12.66 | 0.36 | 2.93 | 1057921.65 | 132645.36 | 0.83 |
| 2024-09-18 | 11.98 | 12.30 | 0.38 | 3.19 | 737334.21 | 89982.54 | 0.58 |
| 2024-09-13 | 11.79 | 11.92 | 0.11 | 0.93 | 667808.91 | 79899.50 | 0.52 |
| 2024-09-12 | 11.65 | 11.81 | 0.22 | 1.90 | 605977.52 | 71480.76 | 0.47 |
| 2024-09-11 | 11.58 | 11.59 | -0.02 | -0.17 | 426545.28 | 49225.98 | 0.33 |
| 2024-09-10 | 11.70 | 11.61 | -0.02 | -0.17 | 497915.80 | 57654.38 | 0.39 |
| 2024-09-09 | 11.79 | 11.63 | -0.22 | -1.86 | 680427.16 | 79202.03 | 0.53 |
| 2024-09-06 | 11.97 | 11.85 | -0.11 | -0.92 | 419430.49 | 50022.71 | 0.33 |
| 2024-09-05 | 12.18 | 11.96 | -0.17 | -1.40 | 591782.63 | 71173.98 | 0.46 |
| 2024-09-04 | 12.13 | 12.13 | -0.07 | -0.57 | 433214.23 | 52723.27 | 0.34 |
| 2024-09-03 | 12.44 | 12.20 | -0.22 | -1.77 | 838334.69 | 102956.20 | 0.66 |
| 2024-09-02 | 12.46 | 12.42 | -0.10 | -0.80 | 766789.91 | 95295.27 | 0.60 |
| 2024-08-30 | 12.49 | 12.52 | 0.37 | 3.05 | 1358157.74 | 170752.93 | 1.06 |
| 2024-08-29 | 12.32 | 12.15 | -0.23 | -1.86 | 789804.03 | 95816.53 | 0.62 |
| 2024-08-28 | 12.41 | 12.38 | -0.06 | -0.48 | 521193.80 | 64632.02 | 0.41 |
| 2024-08-27 | 12.38 | 12.44 | -0.05 | -0.40 | 401267.25 | 49773.13 | 0.31 |
| 2024-08-26 | 12.41 | 12.49 | 0.12 | 0.97 | 448882.17 | 55700.30 | 0.35 |
| 2024-08-23 | 12.41 | 12.37 | -0.20 | -1.59 | 534088.10 | 66119.85 | 0.42 |
| 2024-08-22 | 12.47 | 12.57 | 0.05 | 0.40 | 523810.20 | 65275.08 | 0.41 |
| 2024-08-21 | 12.41 | 12.52 | 0.11 | 0.89 | 441923.18 | 54880.44 | 0.35 |
| 2024-08-20 | 12.80 | 12.41 | -0.29 | -2.28 | 568884.79 | 70992.78 | 0.45 |
| 2024-08-19 | 12.67 | 12.70 | 0.03 | 0.24 | 652456.96 | 83513.98 | 0.51 |
| 2024-08-16 | 12.51 | 12.67 | 0.19 | 1.52 | 630839.86 | 79745.35 | 0.49 |
| 2024-08-15 | 12.22 | 12.48 | 0.21 | 1.71 | 623936.78 | 77416.83 | 0.49 |
| 2024-08-14 | 12.40 | 12.27 | -0.22 | -1.76 | 485712.54 | 59756.40 | 0.38 |
| 2024-08-13 | 12.47 | 12.49 | 0.12 | 0.97 | 715929.69 | 89540.88 | 0.56 |
| 2024-08-12 | 12.30 | 12.37 | 0.06 | 0.49 | 521579.03 | 64498.20 | 0.41 |
| 2024-08-09 | 12.47 | 12.31 | -0.11 | -0.89 | 732414.96 | 90656.41 | 0.57 |
| 2024-08-08 | 12.73 | 12.42 | -0.45 | -3.50 | 1210588.53 | 151336.89 | 0.95 |
| 2024-08-07 | 12.68 | 12.87 | 0.16 | 1.26 | 584487.32 | 75220.89 | 0.46 |
| 2024-08-06 | 12.93 | 12.71 | -0.10 | -0.78 | 756747.83 | 96641.00 | 0.59 |
| 2024-08-05 | 13.10 | 12.81 | -0.42 | -3.18 | 907569.58 | 118155.34 | 0.71 |
| 2024-08-02 | 13.17 | 13.23 | -0.03 | -0.23 | 720925.24 | 95227.08 | 0.56 |
| 2024-08-01 | 13.10 | 13.26 | 0.11 | 0.84 | 1336515.03 | 178520.42 | 1.05 |
| 2024-07-31 | 12.83 | 13.15 | 0.25 | 1.94 | 1452525.00 | 190580.12 | 1.14 |
| 2024-07-30 | 13.03 | 12.90 | -0.16 | -1.23 | 897070.94 | 115901.57 | 0.70 |
| 2024-07-29 | 12.91 | 13.06 | 0.24 | 1.87 | 1212412.74 | 156677.78 | 0.95 |
| 2024-07-26 | 12.89 | 12.82 | -0.07 | -0.54 | 682770.28 | 87947.11 | 0.54 |
| 2024-07-25 | 13.01 | 12.89 | -0.17 | -1.30 | 857302.46 | 110579.30 | 0.67 |
| 2024-07-24 | 13.05 | 13.06 | -0.04 | -0.31 | 743376.49 | 97315.26 | 0.58 |
| 2024-07-23 | 13.22 | 13.10 | -0.03 | -0.23 | 1026365.64 | 135922.69 | 0.80 |
| 2024-07-22 | 13.09 | 13.13 | -0.06 | -0.46 | 986738.43 | 128598.01 | 0.77 |
| 2024-07-19 | 13.18 | 13.19 | -0.08 | -0.60 | 891827.27 | 117203.08 | 0.70 |
| 2024-07-18 | 13.13 | 13.27 | 0.06 | 0.45 | 920859.57 | 121860.68 | 0.72 |
| 2024-07-17 | 13.38 | 13.21 | -0.26 | -1.93 | 1143351.54 | 150815.40 | 0.90 |
| 2024-07-16 | 13.41 | 13.47 | -0.01 | -0.07 | 925139.92 | 124311.90 | 0.72 |
| 2024-07-15 | 13.43 | 13.48 | -0.06 | -0.44 | 1186958.10 | 160979.39 | 0.93 |
| 2024-07-12 | 13.90 | 13.54 | -0.66 | -4.65 | 2348132.53 | 319377.13 | 1.84 |
| 2024-07-11 | 14.39 | 14.20 | -0.17 | -1.18 | 1280665.13 | 183210.18 | 1.00 |
| 2024-07-10 | 14.64 | 14.37 | -0.15 | -1.03 | 1003046.91 | 144871.89 | 0.79 |
| 2024-07-09 | 14.29 | 14.52 | 0.12 | 0.83 | 1599657.21 | 230186.84 | 1.25 |
| 2024-07-08 | 14.50 | 14.40 | -0.93 | -6.07 | 2628873.71 | 376896.01 | 2.06 |
| 2024-07-05 | 15.59 | 15.33 | -0.20 | -1.29 | 1176732.51 | 179527.08 | 0.92 |
| 2024-07-04 | 15.45 | 15.53 | 0.06 | 0.39 | 946177.92 | 147456.50 | 0.74 |
| 2024-07-03 | 16.15 | 15.47 | -0.58 | -3.61 | 1496880.68 | 234155.73 | 1.17 |
| 2024-07-02 | 15.90 | 16.05 | 0.23 | 1.45 | 1552918.35 | 248684.31 | 1.22 |
| 2024-07-01 | 15.68 | 15.82 | 0.33 | 2.13 | 1390450.12 | 220557.36 | 1.09 |
| 2024-06-28 | 15.00 | 15.49 | 0.47 | 3.13 | 1426024.03 | 219645.96 | 1.12 |
| 2024-06-27 | 15.49 | 15.02 | -0.47 | -3.03 | 1501553.99 | 227893.77 | 1.18 |
| 2024-06-26 | 15.40 | 15.49 | -0.03 | -0.19 | 1358988.56 | 208102.17 | 1.06 |
| 2024-06-25 | 15.51 | 15.52 | -0.11 | -0.70 | 1200162.84 | 187572.93 | 0.94 |
| 2024-06-24 | 15.90 | 15.63 | -0.42 | -2.62 | 1410039.86 | 222361.06 | 1.10 |
| 2024-06-21 | 16.06 | 16.05 | 0.02 | 0.13 | 2001117.49 | 316751.01 | 1.57 |
| 2024-06-20 | 15.57 | 16.03 | 0.68 | 4.43 | 2038044.81 | 325187.72 | 1.60 |
| 2024-06-19 | 15.56 | 15.58 | 0.01 | 0.06 | 1387517.42 | 216428.61 | 1.09 |
| 2024-06-18 | 15.16 | 15.57 | 0.55 | 3.66 | 2134602.11 | 329156.24 | 1.67 |
| 2024-06-17 | 15.10 | 15.02 | -0.19 | -1.25 | 1920679.65 | 285765.59 | 1.51 |
| 2024-06-14 | 15.27 | 15.21 | 0.19 | 1.27 | 1962188.01 | 299752.39 | 1.54 |
| 2024-06-13 | 15.09 | 15.02 | -0.24 | -1.57 | 2390074.57 | 358653.82 | 1.87 |
| 2024-06-12 | 15.13 | 15.26 | -0.20 | -1.29 | 4859604.35 | 723014.69 | 3.81 |
| 2024-06-11 | 17.23 | 15.46 | -1.72 | -10.01 | 4066356.90 | 646856.21 | 3.19 |
| 2024-06-07 | 16.99 | 17.18 | 0.33 | 1.96 | 1971849.95 | 335198.30 | 1.55 |
| 2024-06-06 | 16.99 | 16.85 | 0.27 | 1.63 | 3282277.92 | 562373.60 | 2.57 |
| 2024-06-05 | 16.55 | 16.58 | 0.00 | 0.00 | 1766046.25 | 293895.75 | 1.38 |
| 2024-06-04 | 15.90 | 16.58 | 0.52 | 3.24 | 2653975.78 | 431385.82 | 2.08 |
| 2024-06-03 | 15.44 | 16.06 | 1.02 | 6.78 | 2607219.88 | 414100.41 | 2.04 |
| 2024-05-31 | 15.08 | 15.04 | 0.00 | 0.00 | 1367006.95 | 207204.69 | 1.07 |
| 2024-05-30 | 15.50 | 15.04 | -0.57 | -3.65 | 1784887.96 | 270916.99 | 1.40 |
| 2024-05-29 | 15.50 | 15.61 | 0.08 | 0.52 | 1567871.08 | 243197.06 | 1.23 |
| 2024-05-28 | 15.07 | 15.53 | 0.49 | 3.26 | 2772846.79 | 427697.80 | 2.17 |
| 2024-05-27 | 14.42 | 15.04 | 0.90 | 6.37 | 2487687.99 | 371534.21 | 1.95 |
| 2024-05-24 | 14.13 | 14.14 | 0.01 | 0.07 | 896787.95 | 126865.57 | 0.70 |
| 2024-05-23 | 14.00 | 14.13 | 0.13 | 0.93 | 1192437.51 | 168254.59 | 0.93 |
| 2024-05-22 | 14.27 | 14.00 | -0.26 | -1.82 | 1335741.15 | 188400.93 | 1.05 |
| 2024-05-21 | 14.46 | 14.26 | -0.14 | -0.97 | 1130601.26 | 162131.12 | 0.89 |
| 2024-05-20 | 14.16 | 14.40 | 0.34 | 2.42 | 1621615.72 | 232104.89 | 1.27 |
| 2024-05-17 | 14.18 | 14.06 | -0.04 | -0.28 | 2493431.73 | 348054.33 | 1.95 |
| 2024-05-16 | 14.50 | 14.10 | -0.18 | -1.26 | 2275042.08 | 325110.01 | 1.78 |
| 2024-05-15 | 13.98 | 14.28 | 0.32 | 2.29 | 2107244.32 | 300092.75 | 1.65 |
日K线
周K线
月K线
