中国汽研(601965)股票信息
| 股票代码 | 601965 |
| 股票名称 | 中国汽研 |
| 最新价/元 | 18.64 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -1.69 |
| 买入/元 | 18.64 |
| 卖出/元 | 18.65 |
| 昨收/元 | 18.96 |
| 今开/元 | 18.95 |
| 最高/元 | 19.53 |
| 最低/元 | 18.43 |
| 成交量/手 | 123506.37 |
| 成交额/万 | 23506.01 |
| 股净值/元 | 22.19 |
| 市净率 | 2.82 |
| 总市值/万 | 1870124.52 |
| 流通值/万 | 1840682.83 |
| 换手率/% | 1.25 |
| 入市日期 | 2012-06-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
中国汽研(601965)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 | 18.95 | 18.64 | -0.32 | -1.69 | 123506.37 | 23506.01 | 1.25 |
| 2024-10-10 | 18.21 | 18.96 | 0.76 | 4.18 | 161152.88 | 30740.96 | 1.63 |
| 2024-10-09 | 19.71 | 18.20 | -1.51 | -7.66 | 136656.59 | 25428.10 | 1.38 |
| 2024-10-08 | 21.00 | 19.71 | 0.60 | 3.14 | 216481.07 | 43299.76 | 2.19 |
| 2024-09-30 | 18.56 | 19.11 | 1.31 | 7.36 | 132212.16 | 24967.80 | 1.34 |
| 2024-09-27 | 17.18 | 17.80 | 0.65 | 3.79 | 41863.03 | 7390.32 | 0.42 |
| 2024-09-26 | 16.50 | 17.15 | 0.62 | 3.75 | 77703.92 | 12934.28 | 0.79 |
| 2024-09-25 | 16.75 | 16.53 | -0.10 | -0.60 | 77383.61 | 12990.71 | 0.78 |
| 2024-09-24 | 16.35 | 16.63 | 0.39 | 2.40 | 55561.25 | 9126.55 | 0.56 |
| 2024-09-23 | 16.29 | 16.24 | -0.13 | -0.79 | 25636.46 | 4163.73 | 0.26 |
| 2024-09-20 | 16.60 | 16.37 | -0.23 | -1.39 | 19061.02 | 3125.19 | 0.19 |
| 2024-09-19 | 16.80 | 16.60 | -0.07 | -0.42 | 31231.70 | 5189.96 | 0.32 |
| 2024-09-18 | 16.50 | 16.67 | 0.14 | 0.85 | 35605.29 | 5887.35 | 0.36 |
| 2024-09-13 | 16.93 | 16.53 | -0.37 | -2.19 | 44648.55 | 7405.41 | 0.45 |
| 2024-09-12 | 17.09 | 16.90 | -0.12 | -0.71 | 34117.99 | 5785.01 | 0.35 |
| 2024-09-11 | 16.58 | 17.02 | 0.43 | 2.59 | 58038.00 | 9800.24 | 0.59 |
| 2024-09-10 | 16.51 | 16.59 | 0.00 | 0.00 | 40865.67 | 6749.04 | 0.41 |
| 2024-09-09 | 16.11 | 16.59 | 0.27 | 1.65 | 67524.58 | 11186.45 | 0.68 |
| 2024-09-06 | 16.52 | 16.32 | -0.40 | -2.39 | 53531.88 | 8842.03 | 0.54 |
| 2024-09-05 | 16.44 | 16.72 | 0.37 | 2.26 | 37086.24 | 6177.52 | 0.38 |
| 2024-09-04 | 16.39 | 16.35 | -0.17 | -1.03 | 43665.68 | 7177.35 | 0.44 |
| 2024-09-03 | 16.05 | 16.52 | 0.36 | 2.23 | 41979.15 | 6859.98 | 0.43 |
| 2024-09-02 | 16.43 | 16.16 | -0.31 | -1.88 | 37702.92 | 6114.41 | 0.38 |
| 2024-08-30 | 15.62 | 16.47 | 0.84 | 5.37 | 87320.70 | 14212.74 | 0.88 |
| 2024-08-29 | 15.20 | 15.63 | 0.39 | 2.56 | 36946.68 | 5720.52 | 0.37 |
| 2024-08-28 | 15.50 | 15.24 | -0.26 | -1.68 | 45909.71 | 7095.56 | 0.46 |
| 2024-08-27 | 15.78 | 15.50 | 0.44 | 2.92 | 74799.28 | 11587.23 | 0.76 |
| 2024-08-26 | 15.37 | 15.06 | -0.20 | -1.31 | 62072.45 | 9448.47 | 0.63 |
| 2024-08-23 | 15.19 | 15.26 | 0.11 | 0.73 | 15624.99 | 2385.93 | 0.16 |
| 2024-08-22 | 15.40 | 15.15 | -0.22 | -1.43 | 34811.00 | 5308.61 | 0.35 |
| 2024-08-21 | 15.75 | 15.37 | -0.45 | -2.85 | 31990.04 | 4975.35 | 0.32 |
| 2024-08-20 | 16.10 | 15.82 | -0.24 | -1.49 | 19870.40 | 3153.97 | 0.20 |
| 2024-08-19 | 15.83 | 16.06 | 0.15 | 0.94 | 46509.95 | 7495.53 | 0.47 |
| 2024-08-16 | 16.01 | 15.91 | -0.10 | -0.63 | 21635.52 | 3454.26 | 0.22 |
| 2024-08-15 | 15.60 | 16.01 | 0.33 | 2.11 | 56198.07 | 8970.17 | 0.57 |
| 2024-08-14 | 15.83 | 15.68 | -0.21 | -1.32 | 33408.72 | 5218.39 | 0.34 |
| 2024-08-13 | 15.57 | 15.89 | 0.36 | 2.32 | 28301.40 | 4426.57 | 0.29 |
| 2024-08-12 | 15.74 | 15.53 | -0.18 | -1.15 | 28558.28 | 4431.23 | 0.29 |
| 2024-08-09 | 16.15 | 15.71 | -0.43 | -2.66 | 38646.47 | 6163.85 | 0.39 |
| 2024-08-08 | 16.10 | 16.14 | 0.01 | 0.06 | 28835.17 | 4616.19 | 0.29 |
| 2024-08-07 | 16.20 | 16.13 | -0.12 | -0.74 | 32567.78 | 5289.08 | 0.33 |
| 2024-08-06 | 16.54 | 16.25 | -0.03 | -0.18 | 25010.41 | 4067.20 | 0.25 |
| 2024-08-05 | 16.76 | 16.28 | -0.58 | -3.44 | 52005.00 | 8607.90 | 0.53 |
| 2024-08-02 | 17.41 | 16.86 | -0.67 | -3.82 | 41383.00 | 7061.52 | 0.42 |
| 2024-08-01 | 17.34 | 17.53 | 0.20 | 1.15 | 57442.11 | 10030.43 | 0.58 |
| 2024-07-31 | 16.86 | 17.33 | 0.45 | 2.67 | 41666.59 | 7178.08 | 0.42 |
| 2024-07-30 | 16.96 | 16.88 | -0.19 | -1.11 | 38711.50 | 6463.29 | 0.39 |
| 2024-07-29 | 17.24 | 17.07 | -0.27 | -1.56 | 36539.04 | 6237.61 | 0.37 |
| 2024-07-26 | 16.81 | 17.34 | 0.59 | 3.52 | 49739.39 | 8596.59 | 0.50 |
| 2024-07-25 | 16.68 | 16.75 | 0.00 | 0.00 | 24490.45 | 4113.71 | 0.25 |
| 2024-07-24 | 17.35 | 16.75 | -0.35 | -2.05 | 34562.00 | 5856.18 | 0.35 |
| 2024-07-23 | 17.60 | 17.10 | -0.51 | -2.90 | 47955.43 | 8278.08 | 0.49 |
| 2024-07-22 | 17.49 | 17.61 | 0.09 | 0.51 | 44327.50 | 7795.56 | 0.45 |
| 2024-07-19 | 17.24 | 17.52 | 0.28 | 1.62 | 71866.76 | 12653.16 | 0.73 |
| 2024-07-18 | 16.90 | 17.24 | 0.41 | 2.44 | 74639.77 | 12647.59 | 0.76 |
| 2024-07-17 | 16.85 | 17.16 | 0.31 | 1.84 | 128692.84 | 21874.02 | 1.30 |
| 2024-07-16 | 17.25 | 16.85 | -0.46 | -2.66 | 97997.17 | 16566.63 | 0.99 |
| 2024-07-15 | 17.63 | 17.31 | -0.42 | -2.37 | 57766.00 | 10144.94 | 0.58 |
| 2024-07-12 | 17.53 | 17.73 | 0.05 | 0.28 | 67322.02 | 11915.24 | 0.68 |
| 2024-07-11 | 17.87 | 17.68 | 0.11 | 0.63 | 143463.22 | 25630.04 | 1.45 |
| 2024-07-10 | 16.80 | 17.57 | 1.00 | 6.04 | 151464.66 | 26272.80 | 1.53 |
| 2024-07-09 | 15.83 | 16.57 | 0.75 | 4.74 | 73577.90 | 11827.76 | 0.75 |
| 2024-07-08 | 16.31 | 15.82 | -0.48 | -2.95 | 43920.93 | 7020.49 | 0.44 |
| 2024-07-05 | 16.27 | 16.30 | 0.00 | 0.00 | 35199.00 | 5712.45 | 0.36 |
| 2024-07-04 | 16.26 | 16.30 | 0.01 | 0.06 | 44051.04 | 7208.73 | 0.45 |
| 2024-07-03 | 16.36 | 16.29 | -0.07 | -0.43 | 34226.00 | 5576.59 | 0.35 |
| 2024-07-02 | 16.96 | 16.36 | -0.61 | -3.60 | 68416.59 | 11325.27 | 0.69 |
| 2024-07-01 | 16.89 | 16.97 | 0.08 | 0.47 | 42918.77 | 7219.08 | 0.43 |
| 2024-06-28 | 16.78 | 16.89 | -0.01 | -0.06 | 45483.27 | 7723.48 | 0.46 |
| 2024-06-27 | 17.35 | 16.90 | -0.51 | -2.93 | 54674.00 | 9260.08 | 0.55 |
| 2024-06-26 | 17.30 | 17.41 | 0.10 | 0.58 | 31168.20 | 5361.95 | 0.32 |
| 2024-06-25 | 17.41 | 17.31 | -0.06 | -0.35 | 30789.43 | 5352.47 | 0.31 |
| 2024-06-24 | 17.73 | 17.37 | -0.46 | -2.58 | 66401.00 | 11646.83 | 0.67 |
| 2024-06-21 | 17.50 | 17.83 | 0.34 | 1.94 | 39084.75 | 6929.39 | 0.40 |
| 2024-06-20 | 17.94 | 17.49 | -0.35 | -1.96 | 46377.35 | 8154.53 | 0.47 |
| 2024-06-19 | 18.32 | 17.84 | -0.41 | -2.25 | 45717.89 | 8228.69 | 0.46 |
| 2024-06-18 | 17.79 | 18.25 | 0.55 | 3.11 | 75618.79 | 13704.08 | 0.77 |
| 2024-06-17 | 17.91 | 17.70 | -0.55 | -3.01 | 90565.80 | 16173.24 | 0.92 |
| 2024-06-14 | 18.37 | 18.25 | -0.11 | -0.60 | 141257.93 | 25412.16 | 1.44 |
| 2024-06-13 | 18.64 | 18.36 | -0.19 | -1.02 | 50683.97 | 9288.57 | 0.52 |
| 2024-06-12 | 18.25 | 18.55 | 0.06 | 0.32 | 41249.02 | 7712.98 | 0.42 |
| 2024-06-11 | 18.55 | 18.49 | -0.12 | -0.65 | 43097.23 | 7889.45 | 0.44 |
| 2024-06-07 | 18.52 | 18.61 | -0.15 | -0.80 | 60323.90 | 11190.32 | 0.61 |
| 2024-06-06 | 18.91 | 18.76 | -0.54 | -2.80 | 97451.45 | 18301.51 | 0.99 |
| 2024-06-05 | 20.00 | 19.30 | -0.20 | -1.03 | 117631.37 | 23178.54 | 1.20 |
| 2024-06-04 | 19.59 | 19.50 | -0.10 | -0.51 | 55732.17 | 10877.80 | 0.57 |
| 2024-06-03 | 19.45 | 19.60 | 0.32 | 1.66 | 81092.44 | 15969.89 | 0.83 |
| 2024-05-31 | 18.42 | 19.28 | 0.94 | 5.13 | 115043.50 | 22088.45 | 1.17 |
| 2024-05-30 | 18.19 | 18.34 | 0.12 | 0.66 | 31166.70 | 5714.00 | 0.32 |
| 2024-05-29 | 18.66 | 18.22 | -0.47 | -2.52 | 83847.92 | 15390.46 | 0.85 |
| 2024-05-28 | 18.86 | 18.69 | -0.21 | -1.11 | 43967.57 | 8306.86 | 0.45 |
| 2024-05-27 | 19.20 | 18.90 | -0.17 | -0.89 | 60240.43 | 11283.60 | 0.61 |
| 2024-05-24 | 19.32 | 19.07 | -0.21 | -1.09 | 43029.91 | 8221.02 | 0.44 |
| 2024-05-23 | 19.80 | 19.28 | -0.42 | -2.13 | 35727.29 | 6933.40 | 0.36 |
| 2024-05-22 | 19.68 | 19.70 | -0.06 | -0.30 | 42790.46 | 8484.89 | 0.44 |
| 2024-05-21 | 19.68 | 19.76 | 0.06 | 0.31 | 69821.16 | 13779.13 | 0.71 |
| 2024-05-20 | 20.05 | 19.70 | -0.45 | -2.23 | 60622.63 | 11994.32 | 0.62 |
| 2024-05-17 | 19.68 | 20.15 | 0.43 | 2.18 | 39165.85 | 7844.09 | 0.40 |
| 2024-05-16 | 19.72 | 19.72 | 0.00 | 0.00 | 48406.06 | 9561.37 | 0.49 |
| 2024-05-15 | 19.90 | 19.72 | -0.24 | -1.20 | 26736.93 | 5299.12 | 0.27 |
日K线
周K线
月K线
