中船特气(688146)股票信息
| 股票代码 | 688146 |
| 股票名称 | 中船特气 |
| 最新价/元 | 31.00 |
| 涨跌额/元 | -3.36 |
| 涨跌幅/% | -9.78 |
| 买入/元 | 31.00 |
| 卖出/元 | 31.07 |
| 昨收/元 | 34.36 |
| 今开/元 | 33.00 |
| 最高/元 | 33.35 |
| 最低/元 | 30.41 |
| 成交量/手 | 69915.50 |
| 成交额/万 | 22293.49 |
| 股净值/元 | 46.27 |
| 市净率 | 3.04 |
| 总市值/万 | 1641176.47 |
| 流通值/万 | 442024.32 |
| 换手率/% | 4.90 |
| 入市日期 | 2023-04-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
中船特气(688146)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 | 33.00 | 31.00 | -3.36 | -9.78 | 69915.50 | 22293.49 | 4.90 |
| 2024-10-10 | 33.17 | 34.36 | 1.55 | 4.72 | 91592.13 | 31706.25 | 6.42 |
| 2024-10-09 | 35.00 | 32.81 | -3.62 | -9.94 | 89296.40 | 30874.62 | 6.26 |
| 2024-10-08 | 37.59 | 36.43 | 4.93 | 15.65 | 135575.09 | 48682.00 | 9.51 |
| 2024-09-30 | 29.50 | 31.50 | 3.25 | 11.50 | 95585.63 | 29345.57 | 6.70 |
| 2024-09-27 | 27.28 | 28.25 | 1.42 | 5.29 | 14875.15 | 4120.47 | 1.52 |
| 2024-09-26 | 25.93 | 26.83 | 0.89 | 3.43 | 14490.28 | 3809.06 | 1.48 |
| 2024-09-25 | 26.00 | 25.94 | 0.10 | 0.39 | 14704.87 | 3864.56 | 1.51 |
| 2024-09-24 | 25.01 | 25.84 | 0.96 | 3.86 | 12941.78 | 3309.68 | 1.33 |
| 2024-09-23 | 24.99 | 24.88 | -0.17 | -0.68 | 5124.81 | 1274.55 | 0.53 |
| 2024-09-20 | 25.20 | 25.05 | -0.15 | -0.60 | 5878.88 | 1475.24 | 0.60 |
| 2024-09-19 | 25.41 | 25.20 | -0.05 | -0.20 | 10719.97 | 2709.25 | 1.10 |
| 2024-09-18 | 25.09 | 25.25 | 0.07 | 0.28 | 5955.69 | 1492.85 | 0.61 |
| 2024-09-13 | 25.22 | 25.18 | -0.14 | -0.55 | 6194.42 | 1570.21 | 0.63 |
| 2024-09-12 | 25.44 | 25.32 | -0.12 | -0.47 | 6330.51 | 1610.00 | 0.65 |
| 2024-09-11 | 25.12 | 25.44 | 0.02 | 0.08 | 4954.29 | 1257.57 | 0.51 |
| 2024-09-10 | 25.15 | 25.42 | 0.27 | 1.07 | 8031.28 | 2022.91 | 0.82 |
| 2024-09-09 | 25.30 | 25.15 | -0.15 | -0.59 | 5093.90 | 1286.15 | 0.52 |
| 2024-09-06 | 25.90 | 25.30 | -0.70 | -2.69 | 9356.63 | 2388.73 | 0.96 |
| 2024-09-05 | 26.52 | 26.00 | -0.49 | -1.85 | 13666.03 | 3574.70 | 1.40 |
| 2024-09-04 | 26.31 | 26.49 | -0.11 | -0.41 | 12324.12 | 3260.51 | 1.26 |
| 2024-09-03 | 26.77 | 26.60 | 0.74 | 2.86 | 21754.05 | 5839.96 | 2.23 |
| 2024-09-02 | 26.67 | 25.86 | -0.80 | -3.00 | 8201.40 | 2154.70 | 0.84 |
| 2024-08-30 | 26.12 | 26.66 | 0.41 | 1.56 | 10572.54 | 2826.56 | 1.08 |
| 2024-08-29 | 25.57 | 26.25 | 0.52 | 2.02 | 7546.86 | 1969.02 | 0.77 |
| 2024-08-28 | 25.30 | 25.73 | 0.30 | 1.18 | 7524.22 | 1923.53 | 0.77 |
| 2024-08-27 | 25.98 | 25.43 | -0.79 | -3.01 | 8660.27 | 2219.52 | 0.89 |
| 2024-08-26 | 26.45 | 26.22 | -0.05 | -0.19 | 6430.66 | 1691.51 | 0.66 |
| 2024-08-23 | 26.21 | 26.27 | 0.06 | 0.23 | 5479.92 | 1434.42 | 0.56 |
| 2024-08-22 | 26.37 | 26.21 | -0.12 | -0.46 | 5355.51 | 1406.01 | 0.55 |
| 2024-08-21 | 26.40 | 26.33 | -0.08 | -0.30 | 4975.79 | 1309.52 | 0.51 |
| 2024-08-20 | 26.99 | 26.41 | -0.47 | -1.75 | 5406.59 | 1439.13 | 0.55 |
| 2024-08-19 | 26.62 | 26.88 | -0.03 | -0.11 | 5695.57 | 1536.13 | 0.58 |
| 2024-08-16 | 27.32 | 26.91 | -0.48 | -1.75 | 10628.85 | 2876.09 | 1.09 |
| 2024-08-15 | 27.24 | 27.39 | 0.15 | 0.55 | 7655.37 | 2092.21 | 0.78 |
| 2024-08-14 | 28.15 | 27.24 | -0.55 | -1.98 | 7032.89 | 1931.70 | 0.72 |
| 2024-08-13 | 27.66 | 27.79 | 0.14 | 0.51 | 5204.96 | 1440.40 | 0.53 |
| 2024-08-12 | 27.60 | 27.65 | 0.18 | 0.66 | 8167.49 | 2251.56 | 0.84 |
| 2024-08-09 | 27.53 | 27.47 | -0.03 | -0.11 | 6659.56 | 1843.12 | 0.68 |
| 2024-08-08 | 27.66 | 27.50 | -0.18 | -0.65 | 9088.00 | 2501.51 | 0.93 |
| 2024-08-07 | 27.72 | 27.68 | -0.23 | -0.82 | 9181.38 | 2560.63 | 0.94 |
| 2024-08-06 | 27.80 | 27.91 | 0.47 | 1.71 | 14016.17 | 3879.54 | 1.43 |
| 2024-08-05 | 28.81 | 27.44 | -1.57 | -5.41 | 25426.95 | 7137.87 | 2.60 |
| 2024-08-02 | 29.56 | 29.01 | -0.79 | -2.65 | 10034.39 | 2956.34 | 1.03 |
| 2024-08-01 | 29.17 | 29.80 | 0.50 | 1.71 | 17957.02 | 5351.67 | 1.84 |
| 2024-07-31 | 28.10 | 29.30 | 1.20 | 4.27 | 16389.54 | 4720.89 | 1.68 |
| 2024-07-30 | 28.22 | 28.10 | -0.12 | -0.43 | 7411.33 | 2083.48 | 0.76 |
| 2024-07-29 | 28.08 | 28.22 | 0.04 | 0.14 | 8877.19 | 2510.08 | 0.91 |
| 2024-07-26 | 27.40 | 28.18 | 0.64 | 2.32 | 12499.45 | 3507.83 | 1.28 |
| 2024-07-25 | 27.70 | 27.54 | -0.20 | -0.72 | 12133.94 | 3348.30 | 1.24 |
| 2024-07-24 | 28.68 | 27.74 | -1.04 | -3.61 | 24620.88 | 6899.51 | 2.52 |
| 2024-07-23 | 30.00 | 28.78 | -1.19 | -3.97 | 16242.09 | 4808.26 | 1.66 |
| 2024-07-22 | 29.94 | 29.97 | 0.05 | 0.17 | 16801.30 | 5055.35 | 1.72 |
| 2024-07-19 | 29.21 | 29.92 | 0.37 | 1.25 | 23113.28 | 6936.73 | 2.37 |
| 2024-07-18 | 29.00 | 29.55 | 0.39 | 1.34 | 17664.50 | 5148.81 | 1.81 |
| 2024-07-17 | 29.53 | 29.16 | -0.35 | -1.19 | 13443.75 | 3957.78 | 1.38 |
| 2024-07-16 | 29.20 | 29.51 | 0.21 | 0.72 | 12484.35 | 3656.62 | 1.28 |
| 2024-07-15 | 29.78 | 29.30 | -0.37 | -1.25 | 12151.45 | 3583.73 | 1.24 |
| 2024-07-12 | 29.69 | 29.67 | -0.12 | -0.40 | 11594.52 | 3451.88 | 1.19 |
| 2024-07-11 | 29.56 | 29.79 | 0.87 | 3.01 | 14105.98 | 4186.03 | 1.44 |
| 2024-07-10 | 28.78 | 28.92 | 0.11 | 0.38 | 11389.40 | 3306.24 | 1.17 |
| 2024-07-09 | 27.70 | 28.81 | 1.02 | 3.67 | 14363.38 | 4079.06 | 1.47 |
| 2024-07-08 | 28.41 | 27.79 | -0.82 | -2.87 | 16234.77 | 4586.45 | 1.66 |
| 2024-07-05 | 28.22 | 28.61 | 0.13 | 0.46 | 13371.90 | 3771.47 | 1.37 |
| 2024-07-04 | 29.58 | 28.48 | -0.80 | -2.73 | 13639.90 | 3940.50 | 1.40 |
| 2024-07-03 | 29.35 | 29.28 | -0.06 | -0.20 | 11838.38 | 3475.41 | 1.21 |
| 2024-07-02 | 29.88 | 29.34 | -0.43 | -1.44 | 11263.52 | 3323.75 | 1.15 |
| 2024-07-01 | 29.97 | 29.77 | -0.08 | -0.27 | 16784.26 | 4939.49 | 1.72 |
| 2024-06-28 | 29.25 | 29.85 | 0.49 | 1.67 | 20452.64 | 6133.42 | 2.09 |
| 2024-06-27 | 30.00 | 29.36 | -0.84 | -2.78 | 17630.32 | 5239.61 | 1.80 |
| 2024-06-26 | 28.59 | 30.20 | 1.56 | 5.45 | 27578.61 | 8133.71 | 2.82 |
| 2024-06-25 | 29.67 | 28.64 | -1.07 | -3.60 | 21394.61 | 6193.34 | 2.19 |
| 2024-06-24 | 31.00 | 29.71 | -1.10 | -3.57 | 28575.71 | 8677.48 | 2.92 |
| 2024-06-21 | 30.00 | 30.81 | 0.53 | 1.75 | 32223.77 | 9880.29 | 3.30 |
| 2024-06-20 | 29.82 | 30.28 | 0.42 | 1.41 | 35126.19 | 10767.17 | 3.59 |
| 2024-06-19 | 30.68 | 29.86 | -0.51 | -1.68 | 17429.02 | 5232.45 | 1.78 |
| 2024-06-18 | 30.53 | 30.37 | -0.14 | -0.46 | 19709.07 | 6010.02 | 2.02 |
| 2024-06-17 | 30.36 | 30.51 | -0.13 | -0.42 | 26558.04 | 8170.29 | 2.72 |
| 2024-06-14 | 30.62 | 30.64 | -0.24 | -0.78 | 35299.47 | 10878.04 | 3.61 |
| 2024-06-13 | 30.02 | 30.88 | 0.82 | 2.73 | 43542.22 | 13421.17 | 4.46 |
| 2024-06-12 | 29.25 | 30.06 | 0.66 | 2.25 | 30438.30 | 9047.09 | 3.11 |
| 2024-06-11 | 28.50 | 29.59 | 0.22 | 0.75 | 33529.96 | 9586.37 | 3.43 |
| 2024-06-07 | 29.48 | 29.37 | 0.21 | 0.72 | 15937.19 | 4689.72 | 1.63 |
| 2024-06-06 | 30.05 | 29.16 | -0.64 | -2.15 | 25773.03 | 7590.10 | 2.64 |
| 2024-06-05 | 30.00 | 29.80 | -0.49 | -1.62 | 25302.92 | 7600.49 | 2.59 |
| 2024-06-04 | 29.01 | 30.29 | 1.20 | 4.13 | 28409.38 | 8427.29 | 2.91 |
| 2024-06-03 | 29.70 | 29.09 | -0.28 | -0.95 | 23376.08 | 6906.77 | 2.39 |
| 2024-05-31 | 29.10 | 29.37 | 0.07 | 0.24 | 19400.15 | 5718.65 | 1.99 |
| 2024-05-30 | 28.88 | 29.30 | 0.35 | 1.21 | 22498.12 | 6575.19 | 2.30 |
| 2024-05-29 | 28.56 | 28.95 | 0.28 | 0.98 | 14122.93 | 4068.42 | 1.45 |
| 2024-05-28 | 28.82 | 28.67 | -0.05 | -0.17 | 20715.59 | 6017.64 | 2.12 |
| 2024-05-27 | 27.88 | 28.72 | 1.08 | 3.91 | 20263.12 | 5705.52 | 2.07 |
| 2024-05-24 | 28.58 | 27.64 | -0.95 | -3.32 | 13884.83 | 3906.85 | 1.42 |
| 2024-05-23 | 28.92 | 28.59 | -0.33 | -1.14 | 14378.89 | 4137.12 | 1.47 |
| 2024-05-22 | 28.74 | 28.92 | 0.30 | 1.05 | 11531.98 | 3320.34 | 1.18 |
| 2024-05-21 | 29.10 | 28.62 | -0.45 | -1.55 | 11144.77 | 3199.40 | 1.14 |
| 2024-05-20 | 29.35 | 29.07 | 0.10 | 0.35 | 17301.06 | 5056.99 | 1.77 |
| 2024-05-17 | 28.38 | 28.97 | 0.60 | 2.12 | 15892.46 | 4564.75 | 1.63 |
| 2024-05-16 | 28.51 | 28.37 | 0.04 | 0.14 | 11988.37 | 3415.51 | 1.23 |
| 2024-05-15 | 28.79 | 28.33 | -0.46 | -1.60 | 13385.92 | 3828.13 | 1.37 |
日K线
周K线
月K线
