建投能源(000600)股票信息
| 股票代码 | 000600 |
| 股票名称 | 建投能源 |
| 最新价/元 | 5.45 |
| 涨跌额/元 | 0.44 |
| 涨跌幅/% | 8.78 |
| 买入/元 | 5.45 |
| 卖出/元 | 5.46 |
| 昨收/元 | 5.01 |
| 今开/元 | 5.35 |
| 最高/元 | 5.49 |
| 最低/元 | 5.10 |
| 成交量/手 | 770347.70 |
| 成交额/万 | 40934.53 |
| 股净值/元 | 58.60 |
| 市净率 | 0.97 |
| 总市值/万 | 986068.16 |
| 流通值/万 | 594077.73 |
| 换手率/% | 7.07 |
| 入市日期 | 1996-06-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
建投能源(000600)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.35 | 5.45 | 0.44 | 8.78 | 770347.70 | 40934.53 | 7.07 |
| 2024-09-27 | 4.91 | 5.01 | 0.21 | 4.38 | 470217.29 | 23259.59 | 4.31 |
| 2024-09-26 | 4.65 | 4.80 | 0.14 | 3.00 | 282876.00 | 13316.68 | 2.60 |
| 2024-09-25 | 4.65 | 4.66 | 0.07 | 1.53 | 359358.33 | 16966.40 | 3.30 |
| 2024-09-24 | 4.40 | 4.59 | 0.19 | 4.32 | 283338.01 | 12774.96 | 2.60 |
| 2024-09-23 | 4.33 | 4.40 | 0.08 | 1.85 | 168962.84 | 7406.04 | 1.55 |
| 2024-09-20 | 4.35 | 4.32 | -0.04 | -0.92 | 129260.74 | 5588.07 | 1.19 |
| 2024-09-19 | 4.32 | 4.36 | 0.05 | 1.16 | 187982.69 | 8174.89 | 1.72 |
| 2024-09-18 | 4.25 | 4.31 | 0.08 | 1.89 | 134641.00 | 5724.23 | 1.24 |
| 2024-09-13 | 4.30 | 4.23 | -0.07 | -1.63 | 118211.84 | 5043.70 | 1.08 |
| 2024-09-12 | 4.24 | 4.30 | 0.05 | 1.18 | 163444.39 | 7050.43 | 1.50 |
| 2024-09-11 | 4.28 | 4.25 | -0.05 | -1.16 | 124166.44 | 5269.65 | 1.14 |
| 2024-09-10 | 4.32 | 4.30 | -0.01 | -0.23 | 170826.23 | 7272.05 | 1.57 |
| 2024-09-09 | 4.36 | 4.31 | -0.06 | -1.37 | 143446.00 | 6199.17 | 1.32 |
| 2024-09-06 | 4.45 | 4.37 | -0.07 | -1.58 | 124102.21 | 5470.65 | 1.14 |
| 2024-09-05 | 4.45 | 4.44 | 0.01 | 0.23 | 120536.00 | 5354.72 | 1.11 |
| 2024-09-04 | 4.51 | 4.43 | -0.11 | -2.42 | 174921.00 | 7821.58 | 1.60 |
| 2024-09-03 | 4.58 | 4.54 | -0.05 | -1.09 | 188371.00 | 8566.42 | 1.73 |
| 2024-09-02 | 4.64 | 4.59 | -0.06 | -1.29 | 163434.30 | 7587.98 | 1.50 |
| 2024-08-30 | 4.62 | 4.65 | 0.03 | 0.65 | 189336.21 | 8822.03 | 1.74 |
| 2024-08-29 | 4.56 | 4.62 | 0.03 | 0.65 | 152466.00 | 7015.05 | 1.40 |
| 2024-08-28 | 4.53 | 4.59 | 0.05 | 1.10 | 162673.63 | 7477.04 | 1.49 |
| 2024-08-27 | 4.57 | 4.54 | -0.02 | -0.44 | 157277.00 | 7166.25 | 1.44 |
| 2024-08-26 | 4.69 | 4.56 | -0.15 | -3.19 | 316620.81 | 14473.94 | 2.90 |
| 2024-08-23 | 4.77 | 4.71 | -0.05 | -1.05 | 121862.00 | 5736.91 | 1.12 |
| 2024-08-22 | 4.79 | 4.76 | -0.03 | -0.63 | 106643.00 | 5091.57 | 0.98 |
| 2024-08-21 | 4.80 | 4.79 | -0.03 | -0.62 | 94762.48 | 4536.19 | 0.87 |
| 2024-08-20 | 4.93 | 4.82 | -0.12 | -2.43 | 133387.89 | 6460.40 | 1.22 |
| 2024-08-19 | 4.89 | 4.94 | 0.04 | 0.82 | 139677.49 | 6916.64 | 1.28 |
| 2024-08-16 | 5.01 | 4.90 | -0.11 | -2.20 | 156152.00 | 7705.50 | 1.43 |
| 2024-08-15 | 4.96 | 5.01 | 0.04 | 0.81 | 109045.00 | 5449.76 | 1.00 |
| 2024-08-14 | 5.00 | 4.97 | -0.01 | -0.20 | 101590.00 | 5059.85 | 0.93 |
| 2024-08-13 | 4.97 | 4.98 | -0.01 | -0.20 | 109876.00 | 5450.03 | 1.01 |
| 2024-08-12 | 5.02 | 4.99 | 0.00 | 0.00 | 130449.00 | 6524.04 | 1.20 |
| 2024-08-09 | 5.03 | 4.99 | -0.03 | -0.60 | 121226.15 | 6083.66 | 1.11 |
| 2024-08-08 | 5.04 | 5.02 | -0.02 | -0.40 | 111642.35 | 5608.46 | 1.02 |
| 2024-08-07 | 5.02 | 5.04 | 0.03 | 0.60 | 132084.20 | 6675.13 | 1.21 |
| 2024-08-06 | 4.97 | 5.01 | 0.06 | 1.21 | 149020.47 | 7460.96 | 1.37 |
| 2024-08-05 | 5.01 | 4.95 | -0.10 | -1.98 | 153262.00 | 7676.77 | 1.41 |
| 2024-08-02 | 5.09 | 5.05 | -0.06 | -1.17 | 157060.00 | 7955.81 | 1.44 |
| 2024-08-01 | 5.15 | 5.11 | -0.06 | -1.16 | 240225.34 | 12348.75 | 2.20 |
| 2024-07-31 | 5.08 | 5.17 | 0.08 | 1.57 | 221592.70 | 11371.65 | 2.03 |
| 2024-07-30 | 5.11 | 5.09 | -0.05 | -0.97 | 137904.09 | 7025.66 | 1.27 |
| 2024-07-29 | 5.20 | 5.14 | -0.08 | -1.53 | 138719.94 | 7137.96 | 1.27 |
| 2024-07-26 | 5.19 | 5.22 | 0.02 | 0.39 | 123869.88 | 6450.16 | 1.14 |
| 2024-07-25 | 5.19 | 5.20 | 0.00 | 0.00 | 112857.00 | 5853.03 | 1.04 |
| 2024-07-24 | 5.22 | 5.20 | -0.02 | -0.38 | 128614.63 | 6722.13 | 1.18 |
| 2024-07-23 | 5.29 | 5.22 | -0.09 | -1.70 | 115256.41 | 6093.18 | 1.06 |
| 2024-07-22 | 5.39 | 5.31 | -0.09 | -1.67 | 141162.00 | 7503.90 | 1.30 |
| 2024-07-19 | 5.36 | 5.40 | -0.02 | -0.37 | 126108.01 | 6831.92 | 1.16 |
| 2024-07-18 | 5.34 | 5.42 | 0.04 | 0.74 | 141458.13 | 7595.55 | 1.30 |
| 2024-07-17 | 5.50 | 5.38 | -0.11 | -2.00 | 181024.00 | 9775.56 | 1.66 |
| 2024-07-16 | 5.58 | 5.49 | -0.09 | -1.61 | 153654.84 | 8466.30 | 1.41 |
| 2024-07-15 | 5.54 | 5.58 | 0.06 | 1.09 | 299654.60 | 16622.12 | 2.75 |
| 2024-07-12 | 5.68 | 5.52 | -0.18 | -3.16 | 288795.84 | 16241.93 | 2.65 |
| 2024-07-11 | 5.76 | 5.70 | -0.10 | -1.72 | 450174.59 | 25436.88 | 4.13 |
| 2024-07-10 | 6.12 | 5.80 | -0.34 | -5.54 | 367268.92 | 21585.24 | 3.37 |
| 2024-07-09 | 5.95 | 6.14 | 0.16 | 2.68 | 251899.11 | 15116.36 | 2.31 |
| 2024-07-08 | 5.92 | 5.98 | 0.01 | 0.17 | 193045.11 | 11540.60 | 1.77 |
| 2024-07-05 | 6.02 | 5.97 | -0.05 | -0.83 | 188416.75 | 11226.04 | 1.73 |
| 2024-07-04 | 6.10 | 6.02 | -0.08 | -1.31 | 191668.26 | 11616.65 | 1.76 |
| 2024-07-03 | 6.34 | 6.10 | -0.25 | -3.94 | 282189.45 | 17320.90 | 2.59 |
| 2024-07-02 | 6.44 | 6.35 | -0.10 | -1.55 | 257419.46 | 16297.64 | 2.36 |
| 2024-07-01 | 6.30 | 6.45 | 0.15 | 2.38 | 282415.70 | 18007.19 | 2.59 |
| 2024-06-28 | 6.03 | 6.30 | 0.25 | 4.13 | 237559.24 | 14817.37 | 2.18 |
| 2024-06-27 | 6.22 | 6.05 | -0.19 | -3.05 | 193214.70 | 11834.43 | 1.77 |
| 2024-06-26 | 6.21 | 6.24 | 0.08 | 1.30 | 184350.85 | 11348.19 | 1.69 |
| 2024-06-25 | 6.26 | 6.24 | -0.03 | -0.48 | 219048.77 | 13752.15 | 2.01 |
| 2024-06-24 | 6.16 | 6.27 | 0.09 | 1.46 | 257900.07 | 16194.09 | 2.37 |
| 2024-06-21 | 6.03 | 6.18 | 0.06 | 0.98 | 179809.82 | 11130.45 | 1.65 |
| 2024-06-20 | 6.18 | 6.12 | -0.05 | -0.81 | 135435.94 | 8297.59 | 1.24 |
| 2024-06-19 | 6.29 | 6.17 | -0.11 | -1.75 | 162403.51 | 10118.61 | 1.49 |
| 2024-06-18 | 6.18 | 6.28 | 0.09 | 1.45 | 195661.60 | 12216.91 | 1.79 |
| 2024-06-17 | 6.31 | 6.19 | -0.11 | -1.75 | 240616.02 | 15116.46 | 2.21 |
| 2024-06-14 | 6.30 | 6.30 | -0.02 | -0.32 | 224600.20 | 14294.61 | 2.06 |
| 2024-06-13 | 6.41 | 6.32 | -0.09 | -1.40 | 183282.50 | 11627.32 | 1.68 |
| 2024-06-12 | 6.38 | 6.41 | 0.03 | 0.47 | 178062.41 | 11341.12 | 1.63 |
| 2024-06-11 | 6.51 | 6.38 | -0.08 | -1.24 | 247944.72 | 15785.20 | 2.27 |
| 2024-06-07 | 6.26 | 6.46 | 0.17 | 2.70 | 157839.72 | 10079.31 | 1.45 |
| 2024-06-06 | 6.36 | 6.29 | -0.06 | -0.95 | 157445.08 | 9947.73 | 1.44 |
| 2024-06-05 | 6.52 | 6.35 | -0.15 | -2.31 | 171195.00 | 10982.34 | 1.57 |
| 2024-06-04 | 6.34 | 6.50 | 0.16 | 2.52 | 179224.55 | 11515.94 | 1.64 |
| 2024-06-03 | 6.50 | 6.34 | -0.09 | -1.40 | 183260.92 | 11624.02 | 1.68 |
| 2024-05-31 | 6.38 | 6.43 | 0.07 | 1.10 | 169856.00 | 10957.31 | 1.56 |
| 2024-05-30 | 6.49 | 6.36 | -0.14 | -2.15 | 206001.00 | 13195.21 | 1.89 |
| 2024-05-29 | 6.63 | 6.50 | -0.09 | -1.37 | 269689.85 | 17575.37 | 2.47 |
| 2024-05-28 | 6.55 | 6.59 | 0.01 | 0.15 | 281611.00 | 18592.24 | 2.58 |
| 2024-05-27 | 6.50 | 6.58 | 0.10 | 1.54 | 229396.00 | 15014.73 | 2.10 |
| 2024-05-24 | 6.48 | 6.48 | 0.05 | 0.78 | 292616.13 | 19160.86 | 2.68 |
| 2024-05-23 | 6.61 | 6.43 | -0.18 | -2.72 | 217887.76 | 14111.80 | 2.00 |
| 2024-05-22 | 6.72 | 6.61 | -0.13 | -1.93 | 182851.00 | 12245.96 | 1.68 |
| 2024-05-21 | 6.73 | 6.74 | 0.02 | 0.30 | 149033.60 | 10009.86 | 1.37 |
| 2024-05-20 | 6.68 | 6.72 | 0.07 | 1.05 | 289329.00 | 19529.49 | 2.65 |
| 2024-05-17 | 6.71 | 6.65 | -0.06 | -0.89 | 225024.00 | 14967.76 | 2.06 |
| 2024-05-16 | 6.86 | 6.71 | -0.09 | -1.32 | 228856.27 | 15455.24 | 2.10 |
| 2024-05-15 | 7.04 | 6.80 | -0.26 | -3.68 | 216204.08 | 14860.39 | 1.98 |
| 2024-05-14 | 7.01 | 7.06 | 0.03 | 0.43 | 235532.00 | 16661.85 | 2.16 |
| 2024-05-13 | 6.87 | 7.03 | 0.16 | 2.33 | 318314.60 | 22206.43 | 2.92 |
| 2024-05-10 | 6.95 | 6.87 | -0.03 | -0.44 | 334509.19 | 22876.11 | 3.07 |
| 2024-05-09 | 6.88 | 6.90 | -0.01 | -0.15 | 140381.01 | 9706.18 | 1.29 |
日K线
周K线
月K线
