中材节能(603126)股票信息
| 股票代码 | 603126 |
| 股票名称 | 中材节能 |
| 最新价/元 | 5.80 |
| 涨跌额/元 | -0.47 |
| 涨跌幅/% | -7.50 |
| 买入/元 | 5.80 |
| 卖出/元 | 5.82 |
| 昨收/元 | 6.27 |
| 今开/元 | 6.20 |
| 最高/元 | 6.20 |
| 最低/元 | 5.69 |
| 成交量/手 | 271834.00 |
| 成交额/万 | 16127.37 |
| 股净值/元 | 24.69 |
| 市净率 | 1.71 |
| 总市值/万 | 354090.00 |
| 流通值/万 | 354090.00 |
| 换手率/% | 4.45 |
| 入市日期 | 2014-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
中材节能(603126)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 | 5.80 | -0.47 | -7.50 | 271834.00 | 16127.37 | 4.45 |
| 2024-10-10 | 5.75 | 6.27 | 0.57 | 10.00 | 392254.24 | 24026.26 | 6.43 |
| 2024-10-09 | 6.20 | 5.70 | -0.53 | -8.51 | 195507.77 | 11501.14 | 3.20 |
| 2024-10-08 | 6.58 | 6.23 | 0.25 | 4.18 | 316232.30 | 19785.33 | 5.18 |
| 2024-09-30 | 5.67 | 5.98 | 0.47 | 8.53 | 260555.75 | 15093.72 | 4.27 |
| 2024-09-27 | 5.39 | 5.51 | 0.18 | 3.38 | 95299.50 | 5194.30 | 1.56 |
| 2024-09-26 | 5.23 | 5.33 | 0.11 | 2.11 | 83631.51 | 4412.30 | 1.37 |
| 2024-09-25 | 5.20 | 5.22 | 0.02 | 0.39 | 116707.50 | 6145.83 | 1.91 |
| 2024-09-24 | 5.07 | 5.20 | 0.17 | 3.38 | 114171.91 | 5896.70 | 1.87 |
| 2024-09-23 | 5.06 | 5.03 | 0.00 | 0.00 | 29395.00 | 1474.69 | 0.48 |
| 2024-09-20 | 5.00 | 5.03 | 0.00 | 0.00 | 35919.11 | 1801.58 | 0.59 |
| 2024-09-19 | 4.91 | 5.03 | 0.11 | 2.24 | 57683.98 | 2880.73 | 0.94 |
| 2024-09-18 | 5.00 | 4.92 | -0.14 | -2.77 | 76322.11 | 3777.15 | 1.25 |
| 2024-09-13 | 4.99 | 5.06 | 0.16 | 3.27 | 130523.25 | 6628.06 | 2.14 |
| 2024-09-12 | 4.91 | 4.90 | 0.03 | 0.62 | 28724.00 | 1412.03 | 0.47 |
| 2024-09-11 | 4.90 | 4.87 | -0.05 | -1.02 | 20784.50 | 1015.98 | 0.34 |
| 2024-09-10 | 4.90 | 4.92 | 0.02 | 0.41 | 30667.30 | 1501.43 | 0.50 |
| 2024-09-09 | 4.87 | 4.90 | 0.02 | 0.41 | 23238.50 | 1132.58 | 0.38 |
| 2024-09-06 | 4.92 | 4.88 | -0.06 | -1.22 | 26549.00 | 1306.10 | 0.43 |
| 2024-09-05 | 4.93 | 4.94 | 0.04 | 0.82 | 21294.00 | 1049.17 | 0.35 |
| 2024-09-04 | 4.90 | 4.90 | -0.04 | -0.81 | 20386.00 | 1001.57 | 0.33 |
| 2024-09-03 | 4.90 | 4.94 | 0.05 | 1.02 | 23487.00 | 1152.38 | 0.38 |
| 2024-09-02 | 4.95 | 4.89 | -0.05 | -1.01 | 29956.00 | 1474.85 | 0.49 |
| 2024-08-30 | 4.86 | 4.94 | 0.07 | 1.44 | 50608.00 | 2498.61 | 0.83 |
| 2024-08-29 | 4.81 | 4.87 | 0.00 | 0.00 | 33118.00 | 1607.22 | 0.54 |
| 2024-08-28 | 4.86 | 4.87 | 0.01 | 0.21 | 24031.00 | 1166.03 | 0.39 |
| 2024-08-27 | 4.89 | 4.86 | -0.05 | -1.02 | 23626.00 | 1148.16 | 0.39 |
| 2024-08-26 | 4.87 | 4.91 | 0.06 | 1.24 | 21473.00 | 1049.00 | 0.35 |
| 2024-08-23 | 4.88 | 4.85 | -0.04 | -0.82 | 34960.15 | 1695.54 | 0.57 |
| 2024-08-22 | 4.96 | 4.89 | -0.07 | -1.41 | 26566.50 | 1311.32 | 0.44 |
| 2024-08-21 | 4.99 | 4.96 | -0.03 | -0.60 | 36419.00 | 1811.05 | 0.60 |
| 2024-08-20 | 5.06 | 4.99 | -0.09 | -1.77 | 52816.00 | 2639.76 | 0.87 |
| 2024-08-19 | 5.06 | 5.08 | 0.01 | 0.20 | 43240.00 | 2197.44 | 0.71 |
| 2024-08-16 | 5.20 | 5.07 | -0.12 | -2.31 | 91441.00 | 4663.47 | 1.50 |
| 2024-08-15 | 5.18 | 5.19 | -0.01 | -0.19 | 94392.42 | 4897.63 | 1.55 |
| 2024-08-14 | 5.23 | 5.20 | -0.09 | -1.70 | 116265.00 | 6133.00 | 1.90 |
| 2024-08-13 | 5.25 | 5.29 | -0.25 | -4.51 | 247767.25 | 12901.12 | 4.06 |
| 2024-08-12 | 5.77 | 5.54 | 0.22 | 4.14 | 362130.75 | 20855.00 | 5.93 |
| 2024-08-09 | 5.19 | 5.32 | 0.11 | 2.11 | 111428.42 | 5986.93 | 1.83 |
| 2024-08-08 | 5.17 | 5.21 | 0.06 | 1.17 | 35341.06 | 1828.92 | 0.58 |
| 2024-08-07 | 5.18 | 5.15 | -0.02 | -0.39 | 20156.31 | 1040.31 | 0.33 |
| 2024-08-06 | 5.12 | 5.17 | 0.04 | 0.78 | 38508.00 | 1984.62 | 0.63 |
| 2024-08-05 | 5.20 | 5.13 | 0.01 | 0.20 | 54904.25 | 2849.29 | 0.90 |
| 2024-08-02 | 5.17 | 5.12 | -0.05 | -0.97 | 33448.90 | 1725.07 | 0.55 |
| 2024-08-01 | 5.24 | 5.17 | -0.06 | -1.15 | 37897.50 | 1969.95 | 0.62 |
| 2024-07-31 | 5.06 | 5.23 | 0.18 | 3.56 | 67467.00 | 3476.11 | 1.11 |
| 2024-07-30 | 5.05 | 5.05 | 0.01 | 0.20 | 25660.00 | 1293.19 | 0.42 |
| 2024-07-29 | 5.00 | 5.04 | 0.04 | 0.80 | 31408.00 | 1575.78 | 0.51 |
| 2024-07-26 | 4.94 | 5.00 | 0.06 | 1.22 | 31992.00 | 1594.25 | 0.52 |
| 2024-07-25 | 4.90 | 4.94 | 0.04 | 0.82 | 24423.40 | 1200.57 | 0.40 |
| 2024-07-24 | 4.92 | 4.90 | -0.02 | -0.41 | 25177.29 | 1235.99 | 0.41 |
| 2024-07-23 | 4.97 | 4.92 | -0.06 | -1.21 | 29425.43 | 1465.30 | 0.48 |
| 2024-07-22 | 4.95 | 4.98 | 0.04 | 0.81 | 25885.29 | 1284.78 | 0.42 |
| 2024-07-19 | 4.93 | 4.94 | 0.00 | 0.00 | 32369.70 | 1596.66 | 0.53 |
| 2024-07-18 | 4.97 | 4.94 | -0.09 | -1.79 | 56431.17 | 2776.19 | 0.92 |
| 2024-07-17 | 5.01 | 5.03 | 0.02 | 0.40 | 42469.00 | 2155.56 | 0.70 |
| 2024-07-16 | 5.01 | 5.01 | 0.00 | 0.00 | 27601.00 | 1383.82 | 0.45 |
| 2024-07-15 | 5.13 | 5.01 | -0.13 | -2.53 | 32658.60 | 1652.29 | 0.53 |
| 2024-07-12 | 5.22 | 5.14 | -0.08 | -1.53 | 42363.00 | 2194.87 | 0.69 |
| 2024-07-11 | 5.10 | 5.22 | 0.17 | 3.37 | 46681.00 | 2416.91 | 0.76 |
| 2024-07-10 | 5.10 | 5.05 | -0.12 | -2.32 | 40602.74 | 2054.32 | 0.67 |
| 2024-07-09 | 5.21 | 5.17 | -0.09 | -1.71 | 76601.74 | 3901.17 | 1.25 |
| 2024-07-08 | 5.40 | 5.26 | -0.14 | -2.59 | 30626.00 | 1618.62 | 0.50 |
| 2024-07-05 | 5.37 | 5.40 | 0.02 | 0.37 | 21994.90 | 1178.80 | 0.36 |
| 2024-07-04 | 5.53 | 5.38 | -0.14 | -2.54 | 33642.90 | 1825.90 | 0.55 |
| 2024-07-03 | 5.54 | 5.52 | -0.04 | -0.72 | 22255.00 | 1230.93 | 0.36 |
| 2024-07-02 | 5.57 | 5.56 | 0.01 | 0.18 | 26637.00 | 1478.39 | 0.44 |
| 2024-07-01 | 5.46 | 5.55 | 0.10 | 1.84 | 27336.24 | 1507.23 | 0.45 |
| 2024-06-28 | 5.46 | 5.45 | -0.01 | -0.18 | 28475.24 | 1565.27 | 0.47 |
| 2024-06-27 | 5.58 | 5.54 | -0.06 | -1.07 | 31242.00 | 1744.50 | 0.51 |
| 2024-06-26 | 5.45 | 5.60 | 0.15 | 2.75 | 29501.95 | 1629.99 | 0.48 |
| 2024-06-25 | 5.42 | 5.45 | 0.02 | 0.37 | 20442.00 | 1113.20 | 0.33 |
| 2024-06-24 | 5.56 | 5.43 | -0.17 | -3.04 | 39010.00 | 2136.95 | 0.64 |
| 2024-06-21 | 5.58 | 5.60 | 0.00 | 0.00 | 22640.00 | 1266.42 | 0.37 |
| 2024-06-20 | 5.75 | 5.60 | -0.15 | -2.61 | 40725.45 | 2303.11 | 0.67 |
| 2024-06-19 | 5.76 | 5.75 | 0.00 | 0.00 | 27790.00 | 1599.55 | 0.46 |
| 2024-06-18 | 5.68 | 5.75 | 0.08 | 1.41 | 27376.00 | 1567.66 | 0.45 |
| 2024-06-17 | 5.65 | 5.67 | -0.01 | -0.18 | 27076.00 | 1537.84 | 0.44 |
| 2024-06-14 | 5.64 | 5.68 | 0.02 | 0.35 | 32190.00 | 1821.50 | 0.53 |
| 2024-06-13 | 5.75 | 5.66 | -0.09 | -1.57 | 37216.00 | 2120.31 | 0.61 |
| 2024-06-12 | 5.68 | 5.75 | 0.03 | 0.52 | 36486.00 | 2092.67 | 0.60 |
| 2024-06-11 | 5.78 | 5.72 | -0.04 | -0.69 | 43694.00 | 2481.85 | 0.72 |
| 2024-06-07 | 5.72 | 5.76 | 0.05 | 0.88 | 46355.21 | 2668.57 | 0.76 |
| 2024-06-06 | 5.90 | 5.71 | -0.21 | -3.55 | 104054.50 | 5989.18 | 1.70 |
| 2024-06-05 | 6.05 | 5.92 | -0.11 | -1.82 | 70085.00 | 4172.71 | 1.15 |
| 2024-06-04 | 5.98 | 6.03 | 0.11 | 1.86 | 95854.01 | 5787.05 | 1.57 |
| 2024-06-03 | 6.05 | 5.92 | -0.17 | -2.79 | 145062.12 | 8663.62 | 2.38 |
| 2024-05-31 | 6.18 | 6.09 | -0.19 | -3.03 | 172163.00 | 10533.07 | 2.82 |
| 2024-05-30 | 6.20 | 6.28 | 0.28 | 4.67 | 313705.69 | 19753.60 | 5.14 |
| 2024-05-29 | 6.03 | 6.00 | -0.01 | -0.17 | 39168.00 | 2355.38 | 0.64 |
| 2024-05-28 | 6.07 | 6.01 | -0.06 | -0.99 | 33747.00 | 2036.73 | 0.55 |
| 2024-05-27 | 6.07 | 6.07 | 0.03 | 0.50 | 47270.25 | 2853.30 | 0.77 |
| 2024-05-24 | 5.98 | 6.04 | 0.03 | 0.50 | 60808.25 | 3687.41 | 1.00 |
| 2024-05-23 | 6.12 | 6.01 | -0.13 | -2.12 | 100820.25 | 6082.47 | 1.65 |
| 2024-05-22 | 6.13 | 6.14 | 0.02 | 0.33 | 42726.00 | 2619.30 | 0.70 |
| 2024-05-21 | 6.21 | 6.12 | -0.11 | -1.77 | 84342.00 | 5175.23 | 1.38 |
| 2024-05-20 | 6.20 | 6.23 | 0.03 | 0.48 | 85809.15 | 5335.18 | 1.41 |
| 2024-05-17 | 6.20 | 6.20 | 0.02 | 0.32 | 73714.00 | 4546.28 | 1.21 |
| 2024-05-16 | 6.11 | 6.18 | 0.08 | 1.31 | 89350.00 | 5520.81 | 1.46 |
| 2024-05-15 | 6.15 | 6.10 | -0.08 | -1.29 | 91481.25 | 5594.79 | 1.50 |
日K线
周K线
月K线
