中色股份 000758
中国有色金属建设股份有限公司
上市日期1997-04-16
股票年龄29年3个月0天
市场深圳
5.49元
成交量 3420.46万
5日均价 5.83元
2026-07-13
📈 K线 + 技术指标 (BOLL/MACD/KDJ)
周期：
重要免责声明
本页面所展示的股票数据、技术指标、基本面信息及排名比较等，均基于公开数据整理计算，仅供用户学习研究参考，不构成任何投资建议或推荐。
股市有风险，投资需谨慎。用户应独立判断，自行承担投资决策风险。数据可能存在延迟或错误，请以官方发布为准。
📊 核心指标 （带百分位为同申万二级行业比较）
总市值
109.25亿
流通市值
108.87亿
市盈率(PE)
42.23
市净率(PB)
1.75
📊
有色金属 行业参考
（申万二级行业 工业金属，共 55 只）
PE 常见区间：15 ~ 40 倍（中位 25 倍）
PB 常见区间：1.5 ~ 4 倍（中位 2.5 倍）
区间依据行业估值统计划分，其并不能反映公司基本面情况，仅供参考，不构成投资建议！
🏢 公司基本面
申万行业
板块
主板
英文名称
China Nonferrous Metal Industry'S Foreign Engineering And Construction Co.,Ltd.
地区/省份/城市
北京市 / 北京 / 北京市
所属行业
B 采矿业
总股本
19.90亿
流通股本
19.83亿
注册地址
北京市朝阳区安定路10号中国有色大厦
主营业务
有色金属采选与冶炼和国际工程承包。
产品名称
铅精矿 、锌精矿 、镀锌 、锌基合金 、氧化锌 、副产品硫酸 、国际工程总承包 、大型隔膜泵
净利润
2.60亿
营业收入
31.21亿
经营范围
向境外派遣各类劳务人员（不含港澳台地区，有效期至2025年04月28日）；承包本行业国外工程、境内外资工程；国外有色金属工程的咨询、勘测和设计；资源开发；进出口业务；承担有色工业及其它工业、能源、交通、公用建设项目的施工总承包；承办展览（销）会、仓储、室内装修；批发零售汽车及零配件；经批准的无线电通信产品的销售；自有房屋租赁；机械电子设备、电子产品、五金交电、金属矿产品、化工材料（不含化学危险品）、建筑材料、金属材料及制品、家具、通讯器材、日用百货、照相器材的销售。（市场主体依法自主选择经营项目，开展经营活动；依法须经批准的项目，经相关部门批准后依批准的内容开展经营活动；不得从事国家和本市产业...
📍 公司位置
北京市朝阳区安定路10号中国有色大厦
📈 历史之最
历史最高价
62.55 (2007-10-15)
历史最低价
3.3 (2018-10-19)
最大单日振幅
19.85% (2007-06-01)
历史天量
4.15亿 (2016-07-08)
历史地量
6.47万 (1997-09-17)
涨停/跌停次数
100 / 65
📋 全部历史涨跌停明细（共 165 条）
| 日期 | 收盘价 | 涨跌幅 | 类型 |
|---|---|---|---|
| 2026-06-12 | 6.96 | 9.95% | 涨停 |
| 2026-02-25 | 8.49 | 9.97% | 涨停 |
| 2026-01-30 | 7.92 | -10% | 跌停 |
| 2026-01-28 | 9 | 10.02% | 涨停 |
| 2025-07-18 | 6.08 | 9.95% | 涨停 |
| 2025-07-11 | 5.69 | 10.06% | 涨停 |
| 2025-04-07 | 4.52 | -9.96% | 跌停 |
| 2024-09-30 | 5.18 | 9.98% | 涨停 |
| 2023-02-01 | 6.26 | 10.02% | 涨停 |
| 2023-01-20 | 5.69 | 10.06% | 涨停 |
| 2022-06-02 | 4.96 | 9.98% | 涨停 |
| 2021-08-26 | 7.04 | 10% | 涨停 |
| 2021-08-06 | 6.31 | 9.93% | 涨停 |
| 2021-03-11 | 5.5 | 10% | 涨停 |
| 2021-01-21 | 5.34 | 10.1% | 涨停 |
| 2020-08-03 | 5.86 | 9.94% | 涨停 |
| 2020-07-08 | 5.67 | 10.1% | 涨停 |
| 2020-07-06 | 5.09 | 9.94% | 涨停 |
| 2020-05-28 | 4.43 | 9.93% | 涨停 |
| 2020-02-19 | 5.21 | -10.02% | 跌停 |
| 2020-02-13 | 5.95 | 9.98% | 涨停 |
| 2020-02-07 | 5.03 | 10.07% | 涨停 |
| 2020-02-03 | 4.5 | -10% | 跌停 |
| 2020-01-17 | 5.43 | 9.92% | 涨停 |
| 2020-01-16 | 4.94 | 10.02% | 涨停 |
| 2019-05-30 | 6.19 | 9.95% | 涨停 |
| 2019-05-29 | 5.63 | 9.96% | 涨停 |
| 2019-05-21 | 5.39 | 10% | 涨停 |
| 2019-05-16 | 4.79 | 10.11% | 涨停 |
| 2019-02-25 | 4.57 | 10.12% | 涨停 |
| 2018-06-19 | 4.39 | -10.04% | 跌停 |
| 2016-11-11 | 9.59 | 9.98% | 涨停 |
| 2016-07-08 | 10.24 | 9.99% | 涨停 |
| 2016-07-07 | 9.31 | 10.05% | 涨停 |
| 2016-06-17 | 8.37 | -48.33% | 跌停 |
| 2016-03-02 | 14.06 | 10.02% | 涨停 |
| 2016-02-25 | 12.63 | -9.98% | 跌停 |
| 2016-01-04 | 13.4 | -9.95% | 跌停 |
| 2015-09-16 | 12.86 | 9.82% | 涨停 |
| 2015-09-15 | 11.71 | -9.99% | 跌停 |
| 2015-09-14 | 13.01 | -9.97% | 跌停 |
| 2015-08-28 | 15.52 | 9.99% | 涨停 |
| 2015-08-25 | 14.46 | -10.02% | 跌停 |
| 2015-08-24 | 16.07 | -10.02% | 跌停 |
| 2015-08-20 | 18.82 | -9.91% | 跌停 |
| 2015-08-18 | 20.3 | -10.02% | 跌停 |
| 2015-08-13 | 21.24 | 9.99% | 涨停 |
| 2015-08-10 | 19.16 | 9.99% | 涨停 |
| 2015-07-27 | 15.76 | -9.99% | 跌停 |
| 2015-07-15 | 14.72 | -9.97% | 跌停 |
| 2015-07-13 | 16.18 | 9.99% | 涨停 |
| 2015-07-10 | 14.71 | 10.02% | 涨停 |
| 2015-07-09 | 13.37 | 10.04% | 涨停 |
| 2015-07-08 | 12.15 | -10% | 跌停 |
| 2015-07-07 | 13.5 | -10% | 跌停 |
| 2015-07-03 | 14.71 | -9.98% | 跌停 |
| 2015-07-02 | 16.34 | -9.97% | 跌停 |
| 2015-06-29 | 18.31 | -9.89% | 跌停 |
| 2015-06-26 | 20.32 | -10.21% | 跌停 |
| 2015-06-19 | 23.09 | -9.98% | 跌停 |
| 2015-05-28 | 24.26 | -9.98% | 跌停 |
| 2015-04-17 | 24.64 | 10% | 涨停 |
| 2015-03-23 | 19.57 | 10.01% | 涨停 |
| 2015-01-05 | 16.16 | 10.01% | 涨停 |
| 2014-12-03 | 13.73 | 10.02% | 涨停 |
| 2013-07-10 | 12.58 | 9.97% | 涨停 |
| 2013-06-24 | 10.69 | -10.02% | 跌停 |
| 2013-03-19 | 15.07 | -18.05% | 跌停 |
| 2012-09-07 | 21.26 | 9.98% | 涨停 |
| 2012-08-23 | 22.07 | 10.02% | 涨停 |
| 2012-08-07 | 20.86 | 10.02% | 涨停 |
| 2012-08-06 | 18.96 | 9.98% | 涨停 |
| 2012-02-08 | 21.78 | 10% | 涨停 |
| 2012-01-17 | 19.68 | 10.01% | 涨停 |
| 2012-01-16 | 17.89 | -10.01% | 跌停 |
| 2011-07-12 | 31.22 | -18.66% | 跌停 |
| 2011-03-25 | 36.16 | 10.01% | 涨停 |
| 2011-03-16 | 33 | 10% | 涨停 |
| 2010-12-31 | 31.54 | 10.01% | 涨停 |
| 2010-12-10 | 29.11 | 10.02% | 涨停 |
| 2010-11-16 | 31.03 | -10.01% | 跌停 |
| 2010-11-03 | 37.71 | -10% | 跌停 |
| 2010-11-01 | 39.5 | 10% | 涨停 |
| 2010-10-15 | 33.98 | 10% | 涨停 |
| 2010-10-14 | 30.89 | 10.01% | 涨停 |
| 2010-10-13 | 28.08 | 9.99% | 涨停 |
| 2010-10-12 | 25.53 | 10% | 涨停 |
| 2010-10-08 | 23.5 | 10.02% | 涨停 |
| 2010-09-30 | 21.36 | 9.99% | 涨停 |
| 2010-09-08 | 19.88 | 10.02% | 涨停 |
| 2010-06-29 | 12.37 | -9.97% | 跌停 |
| 2010-05-27 | 13.62 | 10.02% | 涨停 |
| 2009-09-03 | 14.3 | 10% | 涨停 |
| 2009-08-31 | 14.39 | -10.01% | 跌停 |
| 2009-08-17 | 15.88 | -9.98% | 跌停 |
| 2009-07-29 | 18.29 | -9.99% | 跌停 |
| 2009-02-27 | 9.36 | -10% | 跌停 |
| 2009-02-26 | 10.4 | -9.96% | 跌停 |
| 2009-01-22 | 8.22 | 10.04% | 涨停 |
| 2008-11-19 | 7.47 | 10.01% | 涨停 |
| 2008-11-17 | 7.35 | 10.03% | 涨停 |
| 2008-11-10 | 5.78 | 10.1% | 涨停 |
| 2008-10-27 | 4.99 | -9.93% | 跌停 |
| 2008-10-16 | 6.03 | -10% | 跌停 |
| 2008-10-06 | 7.45 | -10.02% | 跌停 |
| 2008-09-19 | 7.94 | 9.97% | 涨停 |
| 2008-08-18 | 8.94 | -9.97% | 跌停 |
| 2008-08-11 | 10.4 | -9.96% | 跌停 |
| 2008-08-08 | 11.55 | -9.98% | 跌停 |
| 2008-06-19 | 13.55 | -9.97% | 跌停 |
| 2008-06-18 | 15.05 | 10.01% | 涨停 |
| 2008-06-10 | 17.53 | -10.01% | 跌停 |
| 2008-05-09 | 25.3 | 10% | 涨停 |
| 2008-04-24 | 19.6 | 9.99% | 涨停 |
| 2008-04-23 | 17.82 | 10% | 涨停 |
| 2008-04-01 | 19.85 | -9.98% | 跌停 |
| 2008-03-31 | 22.05 | -10% | 跌停 |
| 2008-03-27 | 24.54 | -9.98% | 跌停 |
| 2008-03-18 | 29.43 | -10% | 跌停 |
| 2008-02-04 | 30.83 | 9.99% | 涨停 |
| 2008-01-22 | 30.4 | -10.01% | 跌停 |
| 2007-10-11 | 55.72 | 9.94% | 涨停 |
| 2007-09-27 | 46.82 | 10.01% | 涨停 |
| 2007-09-14 | 39.05 | 10% | 涨停 |
| 2007-07-13 | 27.39 | 10% | 涨停 |
| 2007-06-25 | 27.68 | -9.98% | 跌停 |
| 2007-06-07 | 33.33 | 10% | 涨停 |
| 2007-06-04 | 31.99 | -9.99% | 跌停 |
| 2007-06-01 | 35.54 | -10% | 跌停 |
| 2007-05-30 | 39.49 | 10% | 涨停 |
| 2007-05-29 | 35.9 | 9.99% | 涨停 |
| 2007-05-28 | 32.64 | 10.01% | 涨停 |
| 2007-05-25 | 29.67 | 10.01% | 涨停 |
| 2007-04-17 | 25.27 | 10.01% | 涨停 |
| 2007-04-16 | 22.97 | 10.01% | 涨停 |
| 2007-02-27 | 13.23 | -10% | 跌停 |
| 2007-01-05 | 9.3 | 10.06% | 涨停 |
| 2006-07-31 | 7.5 | -9.96% | 跌停 |
| 2006-06-09 | 6.93 | -10% | 跌停 |
| 2006-06-07 | 7.38 | -32.97% | 跌停 |
| 2006-05-16 | 11.35 | 9.98% | 涨停 |
| 2006-05-15 | 10.32 | 10.02% | 涨停 |
| 2006-05-11 | 9.38 | 9.96% | 涨停 |
| 2006-04-07 | 8.53 | 10.06% | 涨停 |
| 2005-04-01 | 4.81 | 10.07% | 涨停 |
| 2004-07-15 | 4.7 | -34.36% | 跌停 |
| 2002-06-24 | 8.23 | 10.03% | 涨停 |
| 2002-01-28 | 5.07 | -9.95% | 跌停 |
| 2001-10-23 | 7.52 | 9.94% | 涨停 |
| 2000-03-28 | 15.08 | 9.99% | 涨停 |
| 2000-02-17 | 14.39 | -10.01% | 跌停 |
| 2000-02-14 | 13.73 | 10.1% | 涨停 |
| 2000-01-17 | 11.17 | 10.05% | 涨停 |
| 2000-01-11 | 11.23 | 9.99% | 涨停 |
| 2000-01-10 | 10.21 | 10.02% | 涨停 |
| 2000-01-07 | 9.28 | 9.95% | 涨停 |
| 1999-08-25 | 10.48 | -9.97% | 跌停 |
| 1999-07-01 | 13.09 | -9.97% | 跌停 |
| 1999-06-09 | 13.25 | -33.72% | 跌停 |
| 1998-08-19 | 18.81 | 10.19% | 涨停 |
| 1997-10-17 | 13 | -32.29% | 跌停 |
| 1997-09-24 | 17.58 | 9.87% | 涨停 |
| 1997-05-22 | 18.9 | -10% | 跌停 |
| 1997-05-16 | 20.55 | -9.99% | 跌停 |
| 1997-05-07 | 24.34 | 10.64% | 涨停 |