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 | 4.80 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 2.13 |
| 买入/元 | 4.79 |
| 卖出/元 | 4.80 |
| 昨收/元 | 4.70 |
| 今开/元 | 4.72 |
| 最高/元 | 4.81 |
| 最低/元 | 4.70 |
| 成交量/手 | 218842.87 |
| 成交额/万 | 10455.23 |
| 股净值/元 | 68.57 |
| 市净率 | 1.28 |
| 总市值/万 | 518664.80 |
| 流通值/万 | 518620.82 |
| 换手率/% | 2.03 |
| 入市日期 | 1996-08-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.72 | 4.80 | 0.10 | 2.13 | 218842.87 | 10455.23 | 2.03 |
| 2025-06-23 | 4.70 | 4.70 | 0.00 | 0.00 | 183028.27 | 8566.87 | 1.69 |
| 2025-06-20 | 4.70 | 4.70 | -0.03 | -0.63 | 154927.00 | 7324.11 | 1.43 |
| 2025-06-19 | 4.84 | 4.73 | -0.12 | -2.47 | 286233.82 | 13612.73 | 2.65 |
| 2025-06-18 | 4.91 | 4.85 | -0.06 | -1.22 | 215808.00 | 10482.92 | 2.00 |
| 2025-06-17 | 4.93 | 4.91 | -0.02 | -0.41 | 215414.87 | 10564.69 | 1.99 |
| 2025-06-16 | 4.88 | 4.93 | 0.01 | 0.20 | 187498.66 | 9222.23 | 1.74 |
| 2025-06-13 | 5.01 | 4.92 | -0.10 | -1.99 | 277953.24 | 13828.97 | 2.57 |
| 2025-06-12 | 5.05 | 5.02 | -0.04 | -0.79 | 272901.07 | 13682.38 | 2.53 |
| 2025-06-11 | 5.05 | 5.06 | -0.03 | -0.59 | 225116.00 | 11397.96 | 2.08 |
| 2025-06-10 | 5.09 | 5.09 | -0.01 | -0.20 | 453050.17 | 23003.36 | 4.19 |
| 2025-06-09 | 5.11 | 5.10 | -0.01 | -0.20 | 231541.00 | 11804.89 | 2.14 |
| 2025-06-06 | 5.11 | 5.11 | 0.02 | 0.39 | 235016.00 | 12009.40 | 2.18 |
| 2025-06-05 | 5.18 | 5.09 | -0.04 | -0.78 | 301635.75 | 15411.64 | 2.79 |
| 2025-06-04 | 5.05 | 5.13 | 0.07 | 1.38 | 316684.45 | 16195.19 | 2.93 |
| 2025-06-03 | 4.98 | 5.06 | 0.03 | 0.60 | 268990.46 | 13534.99 | 2.49 |
| 2025-05-30 | 5.14 | 5.03 | -0.10 | -1.95 | 324891.45 | 16500.47 | 3.01 |
| 2025-05-29 | 5.05 | 5.13 | 0.05 | 0.98 | 384321.03 | 19643.44 | 3.56 |
| 2025-05-28 | 5.19 | 5.08 | -0.14 | -2.68 | 440529.62 | 22523.37 | 4.08 |
| 2025-05-27 | 5.13 | 5.22 | 0.08 | 1.56 | 450955.36 | 23441.80 | 4.17 |
| 2025-05-26 | 5.07 | 5.14 | 0.06 | 1.18 | 405265.86 | 20630.35 | 3.75 |
| 2025-05-23 | 5.19 | 5.08 | -0.16 | -3.05 | 510290.90 | 26056.82 | 4.72 |
| 2025-05-22 | 5.51 | 5.24 | -0.36 | -6.43 | 978232.12 | 52240.64 | 9.05 |
| 2025-05-21 | 5.65 | 5.60 | -0.31 | -5.25 | 1152124.88 | 65731.83 | 10.66 |
| 2025-05-20 | 5.52 | 5.91 | 0.34 | 6.10 | 1193036.94 | 68551.45 | 11.04 |
| 2025-05-19 | 5.55 | 5.57 | 0.06 | 1.09 | 539268.87 | 30151.35 | 4.99 |
| 2025-05-16 | 5.60 | 5.51 | -0.14 | -2.48 | 675707.00 | 37496.65 | 6.25 |
| 2025-05-15 | 5.87 | 5.65 | -0.29 | -4.88 | 785989.84 | 45423.26 | 7.27 |
| 2025-05-14 | 5.85 | 5.94 | 0.04 | 0.68 | 740718.05 | 43429.66 | 6.86 |
| 2025-05-13 | 6.00 | 5.90 | -0.09 | -1.50 | 809409.48 | 47557.69 | 7.49 |
| 2025-05-12 | 6.06 | 5.99 | -0.09 | -1.48 | 951791.46 | 56686.99 | 8.81 |
| 2025-05-09 | 6.01 | 6.08 | 0.01 | 0.17 | 1008550.06 | 61662.86 | 9.33 |
| 2025-05-08 | 6.11 | 6.07 | -0.04 | -0.66 | 1361637.44 | 83629.70 | 12.60 |
| 2025-05-07 | 5.93 | 6.11 | 0.18 | 3.04 | 1408227.16 | 85062.45 | 13.03 |
| 2025-05-06 | 5.74 | 5.93 | 0.29 | 5.14 | 1275828.17 | 74280.58 | 11.81 |
| 2025-04-30 | 6.00 | 5.64 | -0.53 | -8.59 | 1642665.81 | 95600.86 | 15.20 |
| 2025-04-29 | 6.72 | 6.17 | -0.69 | -10.06 | 1408423.96 | 88402.22 | 13.04 |
| 2025-04-28 | 7.01 | 6.86 | -0.08 | -1.15 | 2890547.67 | 203452.88 | 26.75 |
| 2025-04-25 | 6.41 | 6.94 | 0.63 | 9.98 | 2635331.95 | 177706.62 | 24.39 |
| 2025-04-24 | 5.73 | 6.31 | 0.57 | 9.93 | 1553198.70 | 93156.91 | 14.38 |
| 2025-04-23 | 5.85 | 5.74 | -0.16 | -2.71 | 1003037.33 | 57921.23 | 9.28 |
| 2025-04-22 | 6.09 | 5.90 | -0.30 | -4.84 | 1407206.11 | 85175.23 | 13.02 |
| 2025-04-21 | 5.89 | 6.20 | 0.27 | 4.55 | 1493619.61 | 91321.42 | 13.82 |
| 2025-04-18 | 5.87 | 5.93 | -0.19 | -3.11 | 1428113.50 | 84152.27 | 13.22 |
| 2025-04-17 | 6.07 | 6.12 | 0.23 | 3.91 | 1873210.34 | 113964.59 | 17.34 |
| 2025-04-16 | 6.08 | 5.89 | -0.25 | -4.07 | 1900537.72 | 114519.57 | 17.59 |
| 2025-04-15 | 5.75 | 6.14 | 0.56 | 10.04 | 2335011.68 | 137856.67 | 21.61 |
| 2025-04-14 | 5.12 | 5.58 | 0.51 | 10.06 | 483022.55 | 26327.10 | 4.47 |
| 2025-04-11 | 5.24 | 5.07 | -0.24 | -4.52 | 895101.91 | 46110.73 | 8.28 |
| 2025-04-10 | 5.25 | 5.31 | 0.06 | 1.14 | 979404.30 | 52621.90 | 9.06 |
| 2025-04-09 | 5.29 | 5.25 | -0.20 | -3.67 | 1231437.51 | 62917.59 | 11.40 |
| 2025-04-08 | 5.32 | 5.45 | 0.09 | 1.68 | 1314159.57 | 71941.47 | 12.16 |
| 2025-04-07 | 5.41 | 5.36 | -0.60 | -10.07 | 1386748.31 | 77546.20 | 12.83 |
| 2025-04-03 | 5.93 | 5.96 | 0.03 | 0.51 | 1581765.61 | 94382.19 | 14.64 |
| 2025-04-02 | 5.63 | 5.93 | 0.21 | 3.67 | 1870462.17 | 108890.23 | 17.31 |
| 2025-04-01 | 5.42 | 5.72 | 0.32 | 5.93 | 1772115.91 | 100027.42 | 16.40 |
| 2025-03-31 | 4.87 | 5.40 | 0.49 | 9.98 | 893989.31 | 46935.46 | 8.27 |
| 2025-03-28 | 5.22 | 4.91 | -0.54 | -9.91 | 1354572.68 | 70097.40 | 12.54 |
| 2025-03-27 | 6.11 | 5.45 | -0.49 | -8.25 | 1988579.79 | 115557.99 | 18.40 |
| 2025-03-26 | 5.59 | 5.94 | 0.25 | 4.39 | 1944335.97 | 110407.28 | 18.00 |
| 2025-03-25 | 6.00 | 5.69 | -0.27 | -4.53 | 2505983.10 | 150420.56 | 23.19 |
| 2025-03-24 | 5.06 | 5.96 | 0.54 | 9.96 | 1531545.10 | 87414.54 | 14.17 |
| 2025-03-21 | 5.28 | 5.42 | 0.14 | 2.65 | 2331602.93 | 124792.72 | 21.58 |
| 2025-03-20 | 4.96 | 5.28 | 0.48 | 10.00 | 1552363.65 | 79630.13 | 14.37 |
| 2025-03-19 | 4.41 | 4.80 | 0.44 | 10.09 | 837020.18 | 39854.88 | 7.75 |
| 2025-03-18 | 4.27 | 4.36 | 0.09 | 2.11 | 303764.61 | 13314.78 | 2.81 |
| 2025-03-17 | 4.21 | 4.27 | 0.07 | 1.67 | 218529.37 | 9281.53 | 2.02 |
| 2025-03-14 | 4.19 | 4.20 | -0.01 | -0.24 | 118545.52 | 4959.26 | 1.10 |
| 2025-03-13 | 4.21 | 4.21 | 0.02 | 0.48 | 194958.46 | 8165.79 | 1.80 |
| 2025-03-12 | 4.31 | 4.39 | 0.08 | 1.86 | 193087.89 | 8455.24 | 1.79 |
| 2025-03-11 | 4.30 | 4.31 | -0.01 | -0.23 | 162039.18 | 6932.55 | 1.50 |
| 2025-03-10 | 4.43 | 4.32 | -0.13 | -2.92 | 302263.97 | 13278.97 | 2.80 |
| 2025-03-07 | 4.41 | 4.45 | 0.05 | 1.14 | 154544.45 | 6857.27 | 1.43 |
| 2025-03-06 | 4.41 | 4.40 | 0.03 | 0.69 | 92804.36 | 4067.99 | 0.86 |
| 2025-03-05 | 4.41 | 4.37 | -0.04 | -0.91 | 71803.45 | 3125.04 | 0.66 |
| 2025-03-04 | 4.42 | 4.41 | -0.01 | -0.23 | 79613.00 | 3529.19 | 0.74 |
| 2025-03-03 | 4.44 | 4.42 | -0.04 | -0.90 | 143154.25 | 6345.46 | 1.32 |
| 2025-02-28 | 4.48 | 4.46 | -0.01 | -0.22 | 242926.61 | 10982.23 | 2.25 |
| 2025-02-27 | 4.45 | 4.47 | 0.03 | 0.68 | 238803.83 | 10520.02 | 2.21 |
| 2025-02-26 | 4.16 | 4.44 | 0.30 | 7.25 | 420591.45 | 18314.61 | 3.89 |
| 2025-02-25 | 4.17 | 4.14 | -0.03 | -0.72 | 54798.35 | 2277.83 | 0.51 |
| 2025-02-24 | 4.13 | 4.17 | 0.03 | 0.73 | 60288.74 | 2512.40 | 0.56 |
| 2025-02-21 | 4.17 | 4.14 | 0.01 | 0.24 | 52706.01 | 2180.51 | 0.49 |
| 2025-02-20 | 4.11 | 4.13 | 0.01 | 0.24 | 54261.73 | 2240.41 | 0.50 |
| 2025-02-19 | 4.09 | 4.12 | 0.01 | 0.24 | 42598.66 | 1752.11 | 0.39 |
| 2025-02-18 | 4.19 | 4.11 | -0.08 | -1.91 | 49299.65 | 2043.96 | 0.46 |
| 2025-02-17 | 4.13 | 4.19 | 0.05 | 1.21 | 72450.00 | 3007.38 | 0.67 |
| 2025-02-14 | 4.18 | 4.14 | -0.04 | -0.96 | 46305.00 | 1921.13 | 0.43 |
| 2025-02-13 | 4.19 | 4.18 | -0.02 | -0.48 | 44436.52 | 1857.35 | 0.41 |
| 2025-02-12 | 4.20 | 4.20 | 0.01 | 0.24 | 53825.95 | 2256.50 | 0.50 |
| 2025-02-11 | 4.17 | 4.19 | 0.06 | 1.45 | 101860.39 | 4270.72 | 0.94 |
| 2025-02-10 | 4.13 | 4.13 | 0.02 | 0.49 | 58922.76 | 2433.85 | 0.55 |
| 2025-02-07 | 4.10 | 4.11 | 0.00 | 0.00 | 73039.81 | 3005.43 | 0.68 |
| 2025-02-06 | 4.06 | 4.11 | 0.03 | 0.74 | 62455.85 | 2552.69 | 0.58 |
| 2025-02-05 | 4.16 | 4.08 | -0.07 | -1.69 | 78172.06 | 3203.04 | 0.72 |
| 2025-01-27 | 4.08 | 4.15 | 0.09 | 2.22 | 92012.02 | 3813.96 | 0.85 |
| 2025-01-24 | 4.09 | 4.06 | -0.06 | -1.46 | 80102.48 | 3278.57 | 0.74 |
| 2025-01-23 | 4.06 | 4.12 | 0.07 | 1.73 | 95400.82 | 3904.57 | 0.88 |
| 2025-01-22 | 4.01 | 4.05 | 0.01 | 0.25 | 68141.68 | 2758.76 | 0.63 |
| 2025-01-21 | 4.04 | 4.04 | 0.00 | 0.00 | 69852.10 | 2815.29 | 0.65 |
日K线
周K线
月K线
