韶能股份(000601)股票信息
| 股票代码 | 000601 |
| 股票名称 | 韶能股份 |
| 最新价/元 | 4.17 |
| 涨跌额/元 | 0.28 |
| 涨跌幅/% | 7.20 |
| 买入/元 | 4.17 |
| 卖出/元 | 4.18 |
| 昨收/元 | 3.89 |
| 今开/元 | 4.00 |
| 最高/元 | 4.22 |
| 最低/元 | 3.91 |
| 成交量/手 | 276932.95 |
| 成交额/万 | 11305.20 |
| 股净值/元 | -16.68 |
| 市净率 | 1.01 |
| 总市值/万 | 450590.05 |
| 流通值/万 | 450377.30 |
| 换手率/% | 2.56 |
| 入市日期 | 1996-08-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
韶能股份(000601)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 | 4.00 | 4.17 | 0.28 | 7.20 | 276932.95 | 11305.20 | 2.56 |
| 2024-09-27 | 3.83 | 3.89 | 0.11 | 2.91 | 124039.42 | 4755.14 | 1.15 |
| 2024-09-26 | 3.69 | 3.78 | 0.09 | 2.44 | 84184.06 | 3122.33 | 0.78 |
| 2024-09-25 | 3.65 | 3.69 | 0.08 | 2.22 | 84889.10 | 3133.85 | 0.79 |
| 2024-09-24 | 3.49 | 3.61 | 0.12 | 3.44 | 82376.36 | 2943.03 | 0.76 |
| 2024-09-23 | 3.46 | 3.49 | 0.02 | 0.58 | 35717.68 | 1236.23 | 0.33 |
| 2024-09-20 | 3.50 | 3.47 | -0.03 | -0.86 | 33575.00 | 1164.87 | 0.31 |
| 2024-09-19 | 3.41 | 3.50 | 0.10 | 2.94 | 49364.00 | 1716.25 | 0.46 |
| 2024-09-18 | 3.41 | 3.40 | -0.03 | -0.88 | 41909.47 | 1428.04 | 0.39 |
| 2024-09-13 | 3.45 | 3.43 | 0.01 | 0.29 | 25331.00 | 868.12 | 0.23 |
| 2024-09-12 | 3.46 | 3.42 | 0.00 | 0.00 | 31225.10 | 1075.83 | 0.29 |
| 2024-09-11 | 3.50 | 3.42 | -0.08 | -2.29 | 39194.35 | 1349.18 | 0.36 |
| 2024-09-10 | 3.49 | 3.50 | 0.01 | 0.29 | 33447.71 | 1161.70 | 0.31 |
| 2024-09-09 | 3.48 | 3.49 | -0.01 | -0.29 | 37283.36 | 1300.24 | 0.35 |
| 2024-09-06 | 3.54 | 3.50 | -0.03 | -0.85 | 28204.70 | 990.67 | 0.26 |
| 2024-09-05 | 3.55 | 3.53 | 0.00 | 0.00 | 29699.60 | 1049.65 | 0.27 |
| 2024-09-04 | 3.55 | 3.53 | -0.04 | -1.12 | 24848.70 | 882.19 | 0.23 |
| 2024-09-03 | 3.56 | 3.57 | -0.01 | -0.28 | 39040.28 | 1393.05 | 0.36 |
| 2024-09-02 | 3.59 | 3.58 | 0.00 | 0.00 | 64207.27 | 2319.76 | 0.59 |
| 2024-08-30 | 3.54 | 3.58 | 0.04 | 1.13 | 62334.66 | 2232.51 | 0.58 |
| 2024-08-29 | 3.53 | 3.54 | 0.02 | 0.57 | 38557.31 | 1363.39 | 0.36 |
| 2024-08-28 | 3.51 | 3.52 | 0.02 | 0.57 | 39795.03 | 1404.43 | 0.37 |
| 2024-08-27 | 3.54 | 3.50 | -0.07 | -1.96 | 25890.66 | 911.96 | 0.24 |
| 2024-08-26 | 3.51 | 3.57 | 0.05 | 1.42 | 36518.56 | 1296.13 | 0.34 |
| 2024-08-23 | 3.57 | 3.52 | -0.05 | -1.40 | 48252.61 | 1703.06 | 0.45 |
| 2024-08-22 | 3.60 | 3.57 | -0.03 | -0.83 | 32701.00 | 1176.38 | 0.30 |
| 2024-08-21 | 3.62 | 3.60 | -0.01 | -0.28 | 71236.20 | 2555.75 | 0.66 |
| 2024-08-20 | 3.83 | 3.61 | -0.24 | -6.23 | 145668.47 | 5367.48 | 1.35 |
| 2024-08-19 | 3.83 | 3.85 | 0.01 | 0.26 | 49247.34 | 1894.86 | 0.46 |
| 2024-08-16 | 3.88 | 3.84 | -0.04 | -1.03 | 42437.00 | 1639.80 | 0.39 |
| 2024-08-15 | 3.80 | 3.88 | 0.08 | 2.11 | 71772.65 | 2760.95 | 0.66 |
| 2024-08-14 | 3.80 | 3.80 | -0.01 | -0.26 | 51480.05 | 1967.00 | 0.48 |
| 2024-08-13 | 3.78 | 3.81 | -0.03 | -0.78 | 77222.05 | 2923.15 | 0.71 |
| 2024-08-12 | 3.86 | 3.84 | 0.00 | 0.00 | 141518.08 | 5461.31 | 1.31 |
| 2024-08-09 | 3.81 | 3.84 | 0.04 | 1.05 | 67146.97 | 2554.97 | 0.62 |
| 2024-08-08 | 3.81 | 3.80 | 0.00 | 0.00 | 48452.34 | 1831.78 | 0.45 |
| 2024-08-07 | 3.73 | 3.80 | 0.07 | 1.88 | 74452.00 | 2818.06 | 0.69 |
| 2024-08-06 | 3.68 | 3.73 | 0.04 | 1.08 | 41801.00 | 1555.75 | 0.39 |
| 2024-08-05 | 3.70 | 3.69 | -0.01 | -0.27 | 61230.00 | 2271.32 | 0.57 |
| 2024-08-02 | 3.74 | 3.70 | -0.07 | -1.86 | 50413.00 | 1877.92 | 0.47 |
| 2024-08-01 | 3.82 | 3.77 | -0.06 | -1.57 | 70815.00 | 2675.09 | 0.66 |
| 2024-07-31 | 3.75 | 3.83 | 0.09 | 2.41 | 59853.20 | 2272.44 | 0.55 |
| 2024-07-30 | 3.76 | 3.74 | -0.03 | -0.80 | 37406.00 | 1401.90 | 0.35 |
| 2024-07-29 | 3.78 | 3.77 | 0.00 | 0.00 | 26282.82 | 988.26 | 0.24 |
| 2024-07-26 | 3.70 | 3.77 | 0.07 | 1.89 | 32923.36 | 1232.59 | 0.30 |
| 2024-07-25 | 3.70 | 3.70 | -0.01 | -0.27 | 28220.95 | 1039.33 | 0.26 |
| 2024-07-24 | 3.68 | 3.71 | 0.03 | 0.82 | 56874.00 | 2119.28 | 0.53 |
| 2024-07-23 | 3.71 | 3.68 | -0.06 | -1.60 | 49252.01 | 1839.85 | 0.46 |
| 2024-07-22 | 3.78 | 3.74 | -0.03 | -0.80 | 38138.00 | 1426.76 | 0.35 |
| 2024-07-19 | 3.81 | 3.77 | -0.04 | -1.05 | 47843.31 | 1807.13 | 0.44 |
| 2024-07-18 | 3.78 | 3.81 | 0.01 | 0.26 | 45872.36 | 1738.54 | 0.42 |
| 2024-07-17 | 3.82 | 3.80 | -0.04 | -1.04 | 63389.55 | 2415.08 | 0.59 |
| 2024-07-16 | 3.89 | 3.84 | -0.05 | -1.29 | 52055.27 | 2000.87 | 0.48 |
| 2024-07-15 | 3.92 | 3.89 | -0.06 | -1.52 | 59680.27 | 2326.00 | 0.55 |
| 2024-07-12 | 3.93 | 3.95 | 0.02 | 0.51 | 88411.82 | 3488.61 | 0.82 |
| 2024-07-11 | 3.88 | 3.93 | 0.10 | 2.61 | 117180.55 | 4549.56 | 1.09 |
| 2024-07-10 | 3.82 | 3.83 | -0.05 | -1.29 | 170654.00 | 6555.96 | 1.58 |
| 2024-07-09 | 4.00 | 3.88 | 0.19 | 5.15 | 240546.38 | 9340.66 | 2.23 |
| 2024-07-08 | 3.77 | 3.69 | -0.08 | -2.12 | 52657.00 | 1947.71 | 0.49 |
| 2024-07-05 | 3.75 | 3.77 | 0.02 | 0.53 | 52896.00 | 1974.27 | 0.49 |
| 2024-07-04 | 3.84 | 3.75 | -0.08 | -2.09 | 68024.53 | 2579.59 | 0.63 |
| 2024-07-03 | 3.91 | 3.83 | -0.05 | -1.29 | 66229.86 | 2549.86 | 0.61 |
| 2024-07-02 | 3.87 | 3.88 | -0.01 | -0.26 | 103937.57 | 4007.68 | 0.96 |
| 2024-07-01 | 3.65 | 3.89 | 0.20 | 5.42 | 195082.29 | 7612.17 | 1.81 |
| 2024-06-28 | 3.61 | 3.69 | 0.09 | 2.50 | 66820.36 | 2443.04 | 0.62 |
| 2024-06-27 | 3.63 | 3.60 | -0.05 | -1.37 | 37660.63 | 1365.73 | 0.35 |
| 2024-06-26 | 3.60 | 3.65 | 0.05 | 1.39 | 46140.75 | 1668.31 | 0.43 |
| 2024-06-25 | 3.54 | 3.60 | 0.04 | 1.12 | 49516.55 | 1778.72 | 0.46 |
| 2024-06-24 | 3.63 | 3.56 | -0.09 | -2.47 | 47908.57 | 1714.27 | 0.44 |
| 2024-06-21 | 3.65 | 3.65 | -0.01 | -0.27 | 38634.31 | 1411.64 | 0.36 |
| 2024-06-20 | 3.72 | 3.66 | -0.04 | -1.08 | 42876.35 | 1573.16 | 0.40 |
| 2024-06-19 | 3.75 | 3.70 | -0.05 | -1.33 | 61442.18 | 2288.04 | 0.57 |
| 2024-06-18 | 3.73 | 3.75 | 0.01 | 0.27 | 46867.70 | 1748.56 | 0.43 |
| 2024-06-17 | 3.79 | 3.74 | -0.05 | -1.32 | 53162.50 | 2000.39 | 0.49 |
| 2024-06-14 | 3.85 | 3.79 | -0.03 | -0.79 | 60006.53 | 2296.79 | 0.56 |
| 2024-06-13 | 3.83 | 3.82 | -0.02 | -0.52 | 48863.00 | 1871.03 | 0.45 |
| 2024-06-12 | 3.78 | 3.84 | 0.05 | 1.32 | 56166.80 | 2151.08 | 0.52 |
| 2024-06-11 | 3.86 | 3.79 | -0.07 | -1.81 | 71703.23 | 2720.46 | 0.66 |
| 2024-06-07 | 3.79 | 3.86 | 0.09 | 2.39 | 76249.14 | 2926.76 | 0.71 |
| 2024-06-06 | 3.90 | 3.77 | -0.15 | -3.83 | 87643.82 | 3347.27 | 0.81 |
| 2024-06-05 | 3.98 | 3.92 | -0.09 | -2.24 | 60542.26 | 2389.95 | 0.56 |
| 2024-06-04 | 4.02 | 4.01 | -0.01 | -0.25 | 77416.34 | 3076.92 | 0.72 |
| 2024-06-03 | 4.05 | 4.02 | -0.05 | -1.23 | 81746.97 | 3283.64 | 0.76 |
| 2024-05-31 | 4.02 | 4.07 | 0.02 | 0.49 | 70914.53 | 2878.94 | 0.66 |
| 2024-05-30 | 4.20 | 4.05 | -0.14 | -3.34 | 120652.00 | 4953.77 | 1.12 |
| 2024-05-29 | 4.17 | 4.19 | 0.02 | 0.48 | 85881.14 | 3568.82 | 0.80 |
| 2024-05-28 | 4.10 | 4.17 | 0.05 | 1.21 | 125146.51 | 5220.93 | 1.16 |
| 2024-05-27 | 4.13 | 4.12 | 0.00 | 0.00 | 76535.36 | 3154.21 | 0.71 |
| 2024-05-24 | 4.01 | 4.12 | 0.09 | 2.23 | 94151.01 | 3896.08 | 0.87 |
| 2024-05-23 | 4.08 | 4.03 | -0.08 | -1.95 | 57511.67 | 2331.35 | 0.53 |
| 2024-05-22 | 4.11 | 4.11 | -0.02 | -0.48 | 59173.00 | 2431.16 | 0.55 |
| 2024-05-21 | 4.19 | 4.13 | -0.06 | -1.43 | 51938.83 | 2149.28 | 0.48 |
| 2024-05-20 | 4.13 | 4.19 | 0.09 | 2.20 | 89186.97 | 3728.49 | 0.83 |
| 2024-05-17 | 4.06 | 4.10 | 0.04 | 0.99 | 73511.45 | 3010.43 | 0.68 |
| 2024-05-16 | 4.10 | 4.06 | -0.06 | -1.46 | 90510.61 | 3706.33 | 0.84 |
| 2024-05-15 | 4.23 | 4.12 | -0.11 | -2.60 | 123196.27 | 5099.18 | 1.14 |
| 2024-05-14 | 4.11 | 4.23 | 0.12 | 2.92 | 149035.08 | 6259.85 | 1.38 |
| 2024-05-13 | 4.08 | 4.11 | 0.03 | 0.74 | 116274.00 | 4771.14 | 1.08 |
| 2024-05-10 | 4.00 | 4.08 | 0.07 | 1.75 | 112830.28 | 4578.11 | 1.04 |
| 2024-05-09 | 3.98 | 4.01 | 0.01 | 0.25 | 77756.69 | 3105.00 | 0.72 |
日K线
周K线
月K线
