中钢洛耐(688119)股票信息
| 股票代码 | 688119 |
| 股票名称 | 中钢洛耐 |
| 最新价/元 | 3.82 |
| 涨跌额/元 | -0.37 |
| 涨跌幅/% | -8.83 |
| 买入/元 | 3.81 |
| 卖出/元 | 3.82 |
| 昨收/元 | 4.19 |
| 今开/元 | 3.99 |
| 最高/元 | 4.00 |
| 最低/元 | 3.75 |
| 成交量/手 | 182043.73 |
| 成交额/万 | 7076.32 |
| 股净值/元 | 61.32 |
| 市净率 | 1.41 |
| 总市值/万 | 429750.00 |
| 流通值/万 | 218313.00 |
| 换手率/% | 3.19 |
| 入市日期 | 2022-06-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
中钢洛耐(688119)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 | 3.99 | 3.82 | -0.37 | -8.83 | 182043.73 | 7076.32 | 3.19 |
| 2024-10-10 | 3.85 | 4.19 | 0.37 | 9.69 | 329985.92 | 13876.57 | 5.77 |
| 2024-10-09 | 4.15 | 3.82 | -0.45 | -10.54 | 159418.90 | 6432.90 | 2.79 |
| 2024-10-08 | 4.54 | 4.27 | 0.36 | 9.21 | 298152.51 | 12847.97 | 5.22 |
| 2024-09-30 | 3.57 | 3.91 | 0.49 | 14.33 | 268188.79 | 9884.03 | 4.69 |
| 2024-09-27 | 3.31 | 3.42 | 0.13 | 3.95 | 88080.63 | 2961.52 | 1.54 |
| 2024-09-26 | 3.19 | 3.29 | 0.10 | 3.14 | 57785.12 | 1879.44 | 1.01 |
| 2024-09-25 | 3.12 | 3.19 | 0.09 | 2.90 | 76552.32 | 2451.39 | 1.34 |
| 2024-09-24 | 3.00 | 3.10 | 0.12 | 4.03 | 60678.05 | 1875.22 | 1.06 |
| 2024-09-23 | 2.99 | 2.98 | -0.01 | -0.33 | 8304.53 | 247.31 | 0.15 |
| 2024-09-20 | 3.00 | 2.99 | -0.01 | -0.33 | 11650.02 | 347.79 | 0.20 |
| 2024-09-19 | 2.95 | 3.00 | 0.06 | 2.04 | 21763.29 | 650.21 | 0.38 |
| 2024-09-18 | 2.98 | 2.94 | -0.04 | -1.34 | 13446.31 | 395.55 | 0.24 |
| 2024-09-13 | 2.98 | 2.98 | 0.00 | 0.00 | 15566.11 | 463.52 | 0.27 |
| 2024-09-12 | 2.97 | 2.98 | 0.01 | 0.34 | 8309.51 | 248.04 | 0.15 |
| 2024-09-11 | 2.96 | 2.97 | -0.01 | -0.34 | 6532.11 | 194.20 | 0.11 |
| 2024-09-10 | 2.98 | 2.98 | 0.00 | 0.00 | 10428.98 | 309.55 | 0.18 |
| 2024-09-09 | 2.95 | 2.98 | 0.00 | 0.00 | 21027.67 | 624.08 | 0.37 |
| 2024-09-06 | 3.02 | 2.98 | -0.07 | -2.30 | 24651.51 | 740.95 | 0.43 |
| 2024-09-05 | 3.04 | 3.05 | 0.02 | 0.66 | 10632.05 | 324.28 | 0.19 |
| 2024-09-04 | 3.06 | 3.03 | -0.03 | -0.98 | 13608.47 | 413.39 | 0.24 |
| 2024-09-03 | 3.05 | 3.06 | 0.01 | 0.33 | 16047.03 | 490.21 | 0.28 |
| 2024-09-02 | 3.10 | 3.05 | -0.07 | -2.24 | 18542.78 | 569.91 | 0.32 |
| 2024-08-30 | 3.08 | 3.12 | 0.07 | 2.30 | 34885.22 | 1082.53 | 0.61 |
| 2024-08-29 | 2.99 | 3.05 | -0.06 | -1.93 | 42237.24 | 1278.71 | 0.74 |
| 2024-08-28 | 3.11 | 3.11 | 0.00 | 0.00 | 11136.65 | 347.06 | 0.19 |
| 2024-08-27 | 3.15 | 3.11 | -0.04 | -1.27 | 14305.82 | 447.15 | 0.25 |
| 2024-08-26 | 3.10 | 3.15 | 0.05 | 1.61 | 17639.04 | 552.41 | 0.31 |
| 2024-08-23 | 3.11 | 3.10 | -0.02 | -0.64 | 20441.18 | 632.82 | 0.36 |
| 2024-08-22 | 3.13 | 3.12 | -0.03 | -0.95 | 11752.52 | 368.61 | 0.21 |
| 2024-08-21 | 3.17 | 3.15 | -0.04 | -1.25 | 14711.90 | 465.73 | 0.26 |
| 2024-08-20 | 3.26 | 3.19 | -0.05 | -1.54 | 17436.30 | 559.41 | 0.31 |
| 2024-08-19 | 3.22 | 3.24 | 0.00 | 0.00 | 9650.30 | 313.82 | 0.17 |
| 2024-08-16 | 3.27 | 3.24 | -0.02 | -0.61 | 17140.58 | 559.69 | 0.30 |
| 2024-08-15 | 3.24 | 3.26 | 0.03 | 0.93 | 14525.76 | 473.36 | 0.25 |
| 2024-08-14 | 3.26 | 3.23 | -0.02 | -0.62 | 11468.51 | 372.67 | 0.20 |
| 2024-08-13 | 3.25 | 3.25 | 0.00 | 0.00 | 18487.35 | 598.38 | 0.32 |
| 2024-08-12 | 3.25 | 3.25 | 0.00 | 0.00 | 8745.12 | 284.18 | 0.15 |
| 2024-08-09 | 3.26 | 3.25 | -0.01 | -0.31 | 15856.75 | 516.94 | 0.28 |
| 2024-08-08 | 3.25 | 3.26 | 0.00 | 0.00 | 15245.66 | 496.03 | 0.27 |
| 2024-08-07 | 3.27 | 3.26 | -0.02 | -0.61 | 12888.90 | 421.29 | 0.23 |
| 2024-08-06 | 3.27 | 3.28 | 0.04 | 1.24 | 19624.31 | 639.36 | 0.34 |
| 2024-08-05 | 3.29 | 3.24 | -0.04 | -1.22 | 29858.85 | 977.20 | 0.52 |
| 2024-08-02 | 3.31 | 3.28 | -0.04 | -1.21 | 24698.42 | 815.67 | 0.43 |
| 2024-08-01 | 3.31 | 3.32 | 0.01 | 0.30 | 30884.06 | 1022.13 | 0.54 |
| 2024-07-31 | 3.24 | 3.31 | 0.07 | 2.16 | 34865.56 | 1146.58 | 0.61 |
| 2024-07-30 | 3.20 | 3.24 | 0.04 | 1.25 | 28933.87 | 931.43 | 0.51 |
| 2024-07-29 | 3.25 | 3.20 | 0.00 | 0.00 | 18197.51 | 581.96 | 0.32 |
| 2024-07-26 | 3.17 | 3.20 | 0.04 | 1.27 | 22705.05 | 726.19 | 0.40 |
| 2024-07-25 | 3.11 | 3.16 | 0.04 | 1.28 | 23137.30 | 730.23 | 0.40 |
| 2024-07-24 | 3.16 | 3.12 | -0.06 | -1.89 | 29451.99 | 921.00 | 0.52 |
| 2024-07-23 | 3.23 | 3.18 | -0.04 | -1.24 | 17957.45 | 577.48 | 0.31 |
| 2024-07-22 | 3.24 | 3.22 | 0.00 | 0.00 | 14037.77 | 451.39 | 0.25 |
| 2024-07-19 | 3.17 | 3.22 | 0.04 | 1.26 | 25451.12 | 813.25 | 0.45 |
| 2024-07-18 | 3.21 | 3.18 | -0.01 | -0.31 | 18902.93 | 596.44 | 0.33 |
| 2024-07-17 | 3.19 | 3.19 | -0.01 | -0.31 | 12349.01 | 394.24 | 0.22 |
| 2024-07-16 | 3.19 | 3.20 | -0.02 | -0.62 | 16574.24 | 529.60 | 0.29 |
| 2024-07-15 | 3.29 | 3.22 | -0.04 | -1.23 | 22987.53 | 740.74 | 0.40 |
| 2024-07-12 | 3.28 | 3.26 | -0.03 | -0.91 | 23106.91 | 755.27 | 0.40 |
| 2024-07-11 | 3.26 | 3.29 | 0.12 | 3.79 | 34411.50 | 1123.53 | 0.60 |
| 2024-07-10 | 3.19 | 3.17 | -0.03 | -0.94 | 20308.01 | 646.17 | 0.36 |
| 2024-07-09 | 3.22 | 3.20 | 0.02 | 0.63 | 30559.47 | 965.36 | 0.53 |
| 2024-07-08 | 3.29 | 3.18 | -0.09 | -2.75 | 24016.73 | 767.26 | 0.42 |
| 2024-07-05 | 3.23 | 3.27 | 0.05 | 1.55 | 24995.89 | 811.23 | 0.44 |
| 2024-07-04 | 3.33 | 3.22 | -0.13 | -3.88 | 30457.39 | 990.98 | 0.53 |
| 2024-07-03 | 3.34 | 3.35 | 0.00 | 0.00 | 20166.30 | 675.49 | 0.35 |
| 2024-07-02 | 3.30 | 3.35 | 0.05 | 1.52 | 22880.56 | 762.81 | 0.40 |
| 2024-07-01 | 3.30 | 3.30 | 0.01 | 0.30 | 28568.76 | 935.22 | 0.50 |
| 2024-06-28 | 3.30 | 3.29 | -0.01 | -0.30 | 29090.68 | 966.33 | 0.51 |
| 2024-06-27 | 3.38 | 3.30 | -0.06 | -1.79 | 29147.19 | 972.93 | 0.51 |
| 2024-06-26 | 3.24 | 3.36 | 0.12 | 3.70 | 35351.85 | 1165.79 | 0.62 |
| 2024-06-25 | 3.24 | 3.24 | 0.01 | 0.31 | 26603.88 | 864.05 | 0.47 |
| 2024-06-24 | 3.39 | 3.23 | -0.19 | -5.56 | 59234.52 | 1951.35 | 1.04 |
| 2024-06-21 | 3.47 | 3.42 | -0.05 | -1.44 | 33143.65 | 1137.75 | 0.58 |
| 2024-06-20 | 3.46 | 3.47 | 0.02 | 0.58 | 60595.39 | 2122.18 | 1.06 |
| 2024-06-19 | 3.48 | 3.45 | -0.02 | -0.58 | 23157.36 | 801.23 | 0.41 |
| 2024-06-18 | 3.45 | 3.47 | 0.02 | 0.58 | 18991.09 | 657.15 | 0.33 |
| 2024-06-17 | 3.50 | 3.45 | -0.05 | -1.43 | 30004.92 | 1039.54 | 0.53 |
| 2024-06-14 | 3.54 | 3.50 | -0.06 | -1.69 | 51981.47 | 1817.59 | 0.91 |
| 2024-06-13 | 3.49 | 3.56 | 0.10 | 2.89 | 87681.01 | 3117.82 | 1.53 |
| 2024-06-12 | 3.46 | 3.46 | 0.00 | 0.00 | 27716.54 | 960.43 | 0.48 |
| 2024-06-11 | 3.47 | 3.46 | -0.01 | -0.29 | 31381.74 | 1077.88 | 0.55 |
| 2024-06-07 | 3.44 | 3.47 | 0.07 | 2.06 | 36633.77 | 1265.21 | 0.64 |
| 2024-06-06 | 3.52 | 3.40 | -0.18 | -5.03 | 72923.36 | 2503.19 | 1.28 |
| 2024-06-05 | 3.66 | 3.58 | -0.05 | -1.38 | 22340.93 | 805.01 | 0.40 |
| 2024-06-04 | 3.63 | 3.63 | 0.01 | 0.28 | 23121.68 | 835.05 | 0.41 |
| 2024-06-03 | 3.74 | 3.62 | -0.12 | -3.21 | 41559.00 | 1514.07 | 0.74 |
| 2024-05-31 | 3.78 | 3.74 | 0.00 | 0.00 | 17072.52 | 640.54 | 0.30 |
| 2024-05-30 | 3.76 | 3.77 | -0.01 | -0.27 | 18749.81 | 709.23 | 0.33 |
| 2024-05-29 | 3.78 | 3.78 | 0.01 | 0.27 | 22673.55 | 858.65 | 0.40 |
| 2024-05-28 | 3.81 | 3.77 | -0.04 | -1.05 | 19685.32 | 745.06 | 0.35 |
| 2024-05-27 | 3.84 | 3.81 | 0.00 | 0.00 | 24343.31 | 920.55 | 0.43 |
| 2024-05-24 | 3.88 | 3.81 | -0.05 | -1.30 | 26214.80 | 1008.42 | 0.47 |
| 2024-05-23 | 3.93 | 3.86 | -0.09 | -2.28 | 40226.60 | 1564.96 | 0.72 |
| 2024-05-22 | 3.91 | 3.95 | 0.04 | 1.02 | 30985.02 | 1218.60 | 0.55 |
| 2024-05-21 | 4.02 | 3.91 | -0.10 | -2.49 | 44528.26 | 1758.82 | 0.79 |
| 2024-05-20 | 3.95 | 4.01 | 0.04 | 1.01 | 53961.93 | 2165.28 | 0.96 |
| 2024-05-17 | 3.95 | 3.97 | 0.04 | 1.02 | 47463.36 | 1873.05 | 0.84 |
| 2024-05-16 | 3.90 | 3.93 | 0.06 | 1.55 | 50344.15 | 1977.24 | 0.90 |
| 2024-05-15 | 3.89 | 3.87 | -0.03 | -0.77 | 27320.28 | 1065.94 | 0.49 |
日K线
周K线
月K线
