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 | 7.33 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 2.81 |
| 买入/元 | 7.33 |
| 卖出/元 | 7.34 |
| 昨收/元 | 7.13 |
| 今开/元 | 7.10 |
| 最高/元 | 7.45 |
| 最低/元 | 7.10 |
| 成交量/手 | 304685.40 |
| 成交额/万 | 22338.88 |
| 股净值/元 | 24.76 |
| 市净率 | 1.22 |
| 总市值/万 | 1326216.44 |
| 流通值/万 | 799007.29 |
| 换手率/% | 2.80 |
| 入市日期 | 1996-06-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-25 06:16:19 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.10 | 7.33 | 0.20 | 2.81 | 304685.40 | 22338.88 | 2.80 |
| 2025-06-23 | 7.06 | 7.13 | 0.01 | 0.14 | 297054.31 | 20964.04 | 2.73 |
| 2025-06-20 | 7.10 | 7.12 | -0.01 | -0.14 | 201052.01 | 14368.01 | 1.84 |
| 2025-06-19 | 7.48 | 7.13 | -0.32 | -4.30 | 495825.00 | 35560.00 | 4.55 |
| 2025-06-18 | 7.39 | 7.45 | 0.06 | 0.81 | 306504.84 | 22575.10 | 2.81 |
| 2025-06-17 | 7.32 | 7.52 | 0.19 | 2.59 | 409917.44 | 30553.23 | 3.76 |
| 2025-06-16 | 7.15 | 7.33 | 0.18 | 2.52 | 354839.79 | 25856.72 | 3.26 |
| 2025-06-13 | 7.12 | 7.15 | 0.00 | 0.00 | 234498.23 | 16814.26 | 2.15 |
| 2025-06-12 | 7.21 | 7.15 | -0.03 | -0.42 | 198788.00 | 14231.67 | 1.82 |
| 2025-06-11 | 7.23 | 7.18 | -0.03 | -0.42 | 268201.10 | 19355.82 | 2.46 |
| 2025-06-10 | 7.10 | 7.21 | 0.09 | 1.26 | 428192.73 | 30789.92 | 3.93 |
| 2025-06-09 | 7.09 | 7.12 | 0.04 | 0.57 | 266655.42 | 18855.77 | 2.45 |
| 2025-06-06 | 7.01 | 7.08 | 0.05 | 0.71 | 251625.16 | 17661.99 | 2.31 |
| 2025-06-05 | 7.27 | 7.03 | -0.12 | -1.68 | 314402.01 | 22331.73 | 2.88 |
| 2025-06-04 | 7.09 | 7.15 | 0.05 | 0.70 | 278421.01 | 19798.23 | 2.55 |
| 2025-06-03 | 6.78 | 7.10 | 0.31 | 4.57 | 441423.03 | 30753.45 | 4.05 |
| 2025-05-30 | 6.97 | 6.79 | -0.18 | -2.58 | 372487.67 | 25642.04 | 3.42 |
| 2025-05-29 | 6.97 | 6.97 | -0.03 | -0.43 | 280361.59 | 19497.87 | 2.57 |
| 2025-05-28 | 7.07 | 7.00 | -0.09 | -1.27 | 399309.36 | 28233.81 | 3.66 |
| 2025-05-27 | 7.03 | 7.09 | -0.03 | -0.42 | 430965.00 | 30529.90 | 3.95 |
| 2025-05-26 | 6.90 | 7.12 | 0.36 | 5.33 | 904242.00 | 63515.88 | 8.30 |
| 2025-05-23 | 6.61 | 6.76 | 0.14 | 2.12 | 633153.10 | 42424.96 | 5.81 |
| 2025-05-22 | 6.74 | 6.62 | -0.17 | -2.50 | 463147.00 | 30954.13 | 4.25 |
| 2025-05-21 | 6.84 | 6.79 | -0.02 | -0.29 | 592963.00 | 40670.38 | 5.44 |
| 2025-05-20 | 6.64 | 6.81 | 0.15 | 2.25 | 522778.00 | 35156.53 | 4.80 |
| 2025-05-19 | 6.55 | 6.66 | 0.15 | 2.30 | 438323.01 | 29190.33 | 4.02 |
| 2025-05-16 | 6.45 | 6.51 | 0.03 | 0.46 | 416034.66 | 27292.07 | 3.82 |
| 2025-05-15 | 6.69 | 6.48 | -0.22 | -3.28 | 518246.16 | 34307.43 | 4.75 |
| 2025-05-14 | 6.69 | 6.70 | -0.04 | -0.59 | 470147.16 | 31331.57 | 4.31 |
| 2025-05-13 | 6.60 | 6.74 | 0.18 | 2.74 | 555440.40 | 36789.40 | 5.10 |
| 2025-05-12 | 6.67 | 6.56 | -0.12 | -1.80 | 513129.16 | 33676.45 | 4.71 |
| 2025-05-09 | 6.65 | 6.68 | -0.04 | -0.60 | 580296.00 | 38922.81 | 5.32 |
| 2025-05-08 | 6.56 | 6.72 | 0.16 | 2.44 | 638601.45 | 42704.38 | 5.86 |
| 2025-05-07 | 6.64 | 6.56 | -0.01 | -0.15 | 645183.59 | 42586.05 | 5.92 |
| 2025-05-06 | 6.46 | 6.57 | 0.15 | 2.34 | 558011.37 | 36346.94 | 5.12 |
| 2025-04-30 | 6.52 | 6.42 | -0.11 | -1.69 | 564866.95 | 36658.41 | 5.18 |
| 2025-04-29 | 6.75 | 6.53 | -0.30 | -4.39 | 868913.35 | 56765.91 | 7.97 |
| 2025-04-28 | 7.06 | 6.83 | -0.22 | -3.12 | 925467.45 | 63916.54 | 8.49 |
| 2025-04-25 | 6.79 | 7.05 | 0.26 | 3.83 | 1384219.05 | 95330.96 | 12.70 |
| 2025-04-24 | 6.51 | 6.79 | 0.31 | 4.78 | 1406197.20 | 94522.03 | 12.90 |
| 2025-04-23 | 6.31 | 6.48 | 0.18 | 2.86 | 783474.93 | 49934.61 | 7.19 |
| 2025-04-22 | 6.37 | 6.30 | -0.13 | -2.02 | 843706.42 | 54045.91 | 7.74 |
| 2025-04-21 | 6.27 | 6.43 | 0.12 | 1.90 | 820064.85 | 52579.10 | 7.52 |
| 2025-04-18 | 6.47 | 6.31 | -0.25 | -3.81 | 976257.17 | 61772.85 | 8.96 |
| 2025-04-17 | 6.65 | 6.56 | -0.10 | -1.50 | 1273687.73 | 83691.15 | 11.68 |
| 2025-04-16 | 6.89 | 6.66 | 0.10 | 1.52 | 2181042.62 | 147738.51 | 20.01 |
| 2025-04-15 | 6.23 | 6.56 | 0.60 | 10.07 | 928095.87 | 59485.78 | 8.51 |
| 2025-04-14 | 5.71 | 5.96 | 0.29 | 5.12 | 635228.62 | 37522.06 | 5.83 |
| 2025-04-11 | 5.68 | 5.67 | -0.11 | -1.90 | 361417.00 | 20690.64 | 3.32 |
| 2025-04-10 | 5.73 | 5.78 | 0.07 | 1.23 | 592088.29 | 34492.33 | 5.43 |
| 2025-04-09 | 5.77 | 5.71 | -0.15 | -2.56 | 695572.53 | 39015.84 | 6.38 |
| 2025-04-08 | 5.75 | 5.86 | 0.12 | 2.09 | 752852.68 | 43984.07 | 6.91 |
| 2025-04-07 | 5.75 | 5.74 | -0.33 | -5.44 | 816868.03 | 47010.69 | 7.49 |
| 2025-04-03 | 5.92 | 6.07 | 0.08 | 1.34 | 657052.08 | 39776.36 | 6.03 |
| 2025-04-02 | 5.94 | 5.99 | -0.04 | -0.66 | 564000.63 | 33658.76 | 5.17 |
| 2025-04-01 | 5.74 | 6.03 | 0.31 | 5.42 | 937625.48 | 56583.88 | 8.60 |
| 2025-03-31 | 5.60 | 5.72 | 0.11 | 1.96 | 461648.78 | 26365.11 | 4.24 |
| 2025-03-28 | 5.68 | 5.61 | -0.08 | -1.41 | 347087.30 | 19526.81 | 3.18 |
| 2025-03-27 | 5.83 | 5.69 | -0.16 | -2.74 | 479954.27 | 27501.52 | 4.40 |
| 2025-03-26 | 5.92 | 5.85 | -0.11 | -1.85 | 441146.16 | 25837.03 | 4.05 |
| 2025-03-25 | 5.78 | 5.96 | 0.18 | 3.11 | 742258.97 | 43969.76 | 6.81 |
| 2025-03-24 | 5.81 | 5.78 | -0.02 | -0.35 | 457213.30 | 26392.45 | 4.19 |
| 2025-03-21 | 5.70 | 5.80 | 0.10 | 1.75 | 540123.10 | 31433.21 | 4.96 |
| 2025-03-20 | 5.64 | 5.70 | 0.03 | 0.53 | 384273.60 | 21935.44 | 3.53 |
| 2025-03-19 | 5.50 | 5.67 | 0.17 | 3.09 | 534614.65 | 29996.57 | 4.90 |
| 2025-03-18 | 5.50 | 5.50 | -0.01 | -0.18 | 185160.57 | 10162.21 | 1.70 |
| 2025-03-17 | 5.48 | 5.51 | 0.01 | 0.18 | 286601.00 | 15802.31 | 2.63 |
| 2025-03-14 | 5.48 | 5.50 | 0.00 | 0.00 | 351066.79 | 19263.87 | 3.22 |
| 2025-03-13 | 5.36 | 5.50 | 0.16 | 3.00 | 517641.71 | 28115.45 | 4.75 |
| 2025-03-12 | 5.29 | 5.34 | 0.06 | 1.14 | 293108.94 | 15619.29 | 2.69 |
| 2025-03-11 | 5.26 | 5.28 | -0.01 | -0.19 | 181278.70 | 9530.31 | 1.66 |
| 2025-03-10 | 5.35 | 5.29 | -0.04 | -0.75 | 231385.00 | 12311.81 | 2.12 |
| 2025-03-07 | 5.33 | 5.33 | -0.03 | -0.56 | 194278.01 | 10358.34 | 1.78 |
| 2025-03-06 | 5.38 | 5.36 | 0.01 | 0.19 | 213763.00 | 11441.90 | 1.96 |
| 2025-03-05 | 5.45 | 5.35 | -0.11 | -2.02 | 217703.35 | 11679.64 | 2.00 |
| 2025-03-04 | 5.40 | 5.46 | 0.04 | 0.74 | 188038.39 | 10161.92 | 1.73 |
| 2025-03-03 | 5.41 | 5.42 | 0.00 | 0.00 | 311892.00 | 17026.85 | 2.86 |
| 2025-02-28 | 5.46 | 5.42 | -0.04 | -0.73 | 402209.00 | 22182.57 | 3.69 |
| 2025-02-27 | 5.39 | 5.46 | 0.08 | 1.49 | 311440.00 | 16952.38 | 2.86 |
| 2025-02-26 | 5.34 | 5.38 | 0.04 | 0.75 | 190882.60 | 10230.17 | 1.75 |
| 2025-02-25 | 5.38 | 5.34 | -0.07 | -1.29 | 187663.60 | 10067.48 | 1.72 |
| 2025-02-24 | 5.34 | 5.41 | 0.04 | 0.75 | 200288.01 | 10819.48 | 1.84 |
| 2025-02-21 | 5.39 | 5.37 | 0.00 | 0.00 | 246209.24 | 13245.03 | 2.26 |
| 2025-02-20 | 5.43 | 5.37 | -0.08 | -1.47 | 247629.00 | 13281.46 | 2.27 |
| 2025-02-19 | 5.49 | 5.45 | -0.04 | -0.73 | 258990.00 | 14035.33 | 2.38 |
| 2025-02-18 | 5.58 | 5.49 | -0.11 | -1.96 | 241403.32 | 13407.77 | 2.21 |
| 2025-02-17 | 5.52 | 5.60 | 0.07 | 1.27 | 315305.01 | 17444.39 | 2.89 |
| 2025-02-14 | 5.58 | 5.53 | -0.06 | -1.07 | 241296.36 | 13406.73 | 2.21 |
| 2025-02-13 | 5.60 | 5.59 | -0.02 | -0.36 | 377657.52 | 21249.56 | 3.46 |
| 2025-02-12 | 5.46 | 5.61 | 0.15 | 2.75 | 377485.49 | 21039.23 | 3.46 |
| 2025-02-11 | 5.47 | 5.46 | -0.02 | -0.37 | 299405.11 | 16290.29 | 2.75 |
| 2025-02-10 | 5.41 | 5.48 | 0.08 | 1.48 | 424207.72 | 23226.83 | 3.89 |
| 2025-02-07 | 5.25 | 5.40 | 0.13 | 2.47 | 531190.75 | 28650.58 | 4.87 |
| 2025-02-06 | 5.19 | 5.27 | 0.06 | 1.15 | 262225.28 | 13649.04 | 2.41 |
| 2025-02-05 | 5.30 | 5.21 | -0.05 | -0.95 | 249934.28 | 13057.42 | 2.29 |
| 2025-01-27 | 5.25 | 5.26 | 0.02 | 0.38 | 241781.28 | 12790.80 | 2.22 |
| 2025-01-24 | 5.22 | 5.24 | -0.01 | -0.19 | 229386.10 | 12000.74 | 2.10 |
| 2025-01-23 | 5.32 | 5.25 | -0.05 | -0.94 | 304216.00 | 16205.48 | 2.79 |
| 2025-01-22 | 5.24 | 5.30 | 0.00 | 0.00 | 388499.66 | 20594.06 | 3.56 |
| 2025-01-21 | 5.36 | 5.30 | 0.20 | 3.92 | 658820.46 | 34991.24 | 6.04 |
日K线
周K线
月K线
