远兴能源(000683)股票信息
| 股票代码 | 000683 |
| 股票名称 | 远兴能源 |
| 最新价/元 | 6.74 |
| 涨跌额/元 | 0.61 |
| 涨跌幅/% | 9.95 |
| 买入/元 | 6.73 |
| 卖出/元 | 6.74 |
| 昨收/元 | 6.13 |
| 今开/元 | 6.45 |
| 最高/元 | 6.74 |
| 最低/元 | 6.35 |
| 成交量/手 | 1142826.49 |
| 成交额/万 | 75229.22 |
| 股净值/元 | 17.28 |
| 市净率 | 1.83 |
| 总市值/万 | 2520205.00 |
| 流通值/万 | 2212698.21 |
| 换手率/% | 3.48 |
| 入市日期 | 1997-01-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
远兴能源(000683)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 | 6.45 | 6.74 | 0.61 | 9.95 | 1142826.49 | 75229.22 | 3.48 |
| 2024-09-27 | 6.05 | 6.13 | 0.31 | 5.33 | 836955.96 | 50918.63 | 2.55 |
| 2024-09-26 | 5.46 | 5.82 | 0.34 | 6.20 | 788259.07 | 44400.56 | 2.40 |
| 2024-09-25 | 5.70 | 5.48 | 0.07 | 1.29 | 812099.52 | 45928.55 | 2.47 |
| 2024-09-24 | 5.15 | 5.41 | 0.31 | 6.08 | 582955.43 | 30791.20 | 1.78 |
| 2024-09-23 | 5.12 | 5.10 | 0.01 | 0.20 | 261698.40 | 13380.73 | 0.80 |
| 2024-09-20 | 5.11 | 5.09 | -0.04 | -0.78 | 221255.18 | 11224.01 | 0.67 |
| 2024-09-19 | 5.06 | 5.13 | 0.09 | 1.79 | 360743.76 | 18460.96 | 1.10 |
| 2024-09-18 | 4.94 | 5.04 | 0.07 | 1.41 | 288931.22 | 14375.30 | 0.88 |
| 2024-09-13 | 5.02 | 4.97 | -0.05 | -1.00 | 247599.32 | 12341.31 | 0.75 |
| 2024-09-12 | 5.05 | 5.02 | -0.01 | -0.20 | 293641.60 | 14810.45 | 0.89 |
| 2024-09-11 | 5.07 | 5.03 | -0.06 | -1.18 | 282043.00 | 14147.30 | 0.86 |
| 2024-09-10 | 5.16 | 5.09 | -0.05 | -0.97 | 438939.05 | 22189.61 | 1.34 |
| 2024-09-09 | 5.33 | 5.14 | -0.19 | -3.57 | 523453.80 | 27130.19 | 1.59 |
| 2024-09-06 | 5.54 | 5.33 | -0.25 | -4.48 | 520715.00 | 28135.33 | 1.59 |
| 2024-09-05 | 5.67 | 5.58 | -0.07 | -1.24 | 339560.60 | 19003.16 | 1.03 |
| 2024-09-04 | 5.79 | 5.65 | -0.17 | -2.92 | 325633.94 | 18586.28 | 0.99 |
| 2024-09-03 | 5.71 | 5.82 | 0.09 | 1.57 | 304057.74 | 17665.32 | 0.93 |
| 2024-09-02 | 5.72 | 5.73 | 0.00 | 0.00 | 454315.40 | 25866.21 | 1.38 |
| 2024-08-30 | 5.69 | 5.73 | 0.03 | 0.53 | 442888.50 | 25409.32 | 1.35 |
| 2024-08-29 | 5.69 | 5.70 | 0.00 | 0.00 | 276527.70 | 15749.70 | 0.84 |
| 2024-08-28 | 5.78 | 5.70 | -0.06 | -1.04 | 263231.00 | 15131.60 | 0.80 |
| 2024-08-27 | 5.82 | 5.76 | -0.08 | -1.37 | 217266.62 | 12555.61 | 0.66 |
| 2024-08-26 | 5.88 | 5.84 | -0.02 | -0.34 | 191333.42 | 11205.63 | 0.58 |
| 2024-08-23 | 5.85 | 5.86 | -0.02 | -0.34 | 225470.04 | 13249.27 | 0.69 |
| 2024-08-22 | 5.99 | 5.88 | -0.11 | -1.84 | 172394.00 | 10176.05 | 0.53 |
| 2024-08-21 | 6.00 | 5.99 | 0.02 | 0.34 | 215151.54 | 12790.35 | 0.66 |
| 2024-08-20 | 6.12 | 5.97 | -0.13 | -2.13 | 270634.02 | 16257.90 | 0.82 |
| 2024-08-19 | 6.11 | 6.10 | -0.02 | -0.33 | 312895.80 | 19278.34 | 0.95 |
| 2024-08-16 | 6.19 | 6.12 | -0.04 | -0.65 | 250183.22 | 15336.26 | 0.76 |
| 2024-08-15 | 6.21 | 6.16 | -0.06 | -0.97 | 277312.84 | 17198.51 | 0.84 |
| 2024-08-14 | 6.47 | 6.22 | -0.16 | -2.51 | 283269.56 | 17763.66 | 0.86 |
| 2024-08-13 | 6.40 | 6.38 | 0.02 | 0.31 | 170640.00 | 10848.84 | 0.52 |
| 2024-08-12 | 6.43 | 6.36 | -0.07 | -1.09 | 201037.28 | 12853.60 | 0.61 |
| 2024-08-09 | 6.53 | 6.43 | -0.04 | -0.62 | 191562.00 | 12440.59 | 0.58 |
| 2024-08-08 | 6.41 | 6.47 | 0.04 | 0.62 | 167399.37 | 10830.82 | 0.51 |
| 2024-08-07 | 6.42 | 6.43 | -0.01 | -0.16 | 167919.51 | 10821.02 | 0.51 |
| 2024-08-06 | 6.48 | 6.44 | 0.03 | 0.47 | 207090.00 | 13365.69 | 0.63 |
| 2024-08-05 | 6.50 | 6.41 | -0.13 | -1.99 | 293604.22 | 19116.11 | 0.89 |
| 2024-08-02 | 6.69 | 6.54 | -0.18 | -2.68 | 293907.27 | 19395.74 | 0.90 |
| 2024-08-01 | 6.88 | 6.72 | -0.07 | -1.03 | 313818.29 | 21336.21 | 0.96 |
| 2024-07-31 | 6.42 | 6.79 | 0.40 | 6.26 | 459716.83 | 30526.07 | 1.40 |
| 2024-07-30 | 6.46 | 6.39 | 0.03 | 0.47 | 356904.83 | 22775.51 | 1.09 |
| 2024-07-29 | 6.41 | 6.36 | -0.07 | -1.09 | 219708.98 | 13952.56 | 0.67 |
| 2024-07-26 | 6.33 | 6.43 | 0.14 | 2.23 | 211619.12 | 13575.57 | 0.64 |
| 2024-07-25 | 6.30 | 6.29 | 0.02 | 0.32 | 231882.15 | 14674.40 | 0.71 |
| 2024-07-24 | 6.28 | 6.27 | -0.01 | -0.16 | 238721.49 | 14960.53 | 0.73 |
| 2024-07-23 | 6.52 | 6.28 | -0.25 | -3.83 | 326449.68 | 20886.34 | 0.99 |
| 2024-07-22 | 6.72 | 6.53 | -0.21 | -3.12 | 410570.14 | 26912.17 | 1.25 |
| 2024-07-19 | 6.79 | 6.74 | -0.03 | -0.44 | 228669.47 | 15329.36 | 0.70 |
| 2024-07-18 | 6.74 | 6.77 | 0.02 | 0.30 | 165016.71 | 11135.80 | 0.50 |
| 2024-07-17 | 6.81 | 6.75 | -0.05 | -0.74 | 216012.92 | 14612.86 | 0.66 |
| 2024-07-16 | 6.87 | 6.80 | -0.09 | -1.31 | 288138.90 | 19608.49 | 0.88 |
| 2024-07-15 | 7.10 | 6.89 | -0.22 | -3.09 | 360189.77 | 24851.15 | 1.10 |
| 2024-07-12 | 7.04 | 7.11 | 0.04 | 0.57 | 231142.43 | 16415.46 | 0.70 |
| 2024-07-11 | 6.94 | 7.07 | 0.18 | 2.61 | 285346.40 | 20056.12 | 0.87 |
| 2024-07-10 | 6.99 | 6.89 | -0.11 | -1.57 | 273084.20 | 18916.70 | 0.83 |
| 2024-07-09 | 6.79 | 7.00 | 0.18 | 2.64 | 307455.04 | 21323.31 | 0.94 |
| 2024-07-08 | 6.96 | 6.82 | -0.08 | -1.16 | 248339.00 | 17075.50 | 0.76 |
| 2024-07-05 | 6.87 | 6.90 | 0.03 | 0.44 | 269902.83 | 18513.04 | 0.82 |
| 2024-07-04 | 7.00 | 6.87 | -0.08 | -1.15 | 281859.51 | 19537.13 | 0.86 |
| 2024-07-03 | 6.97 | 6.95 | -0.06 | -0.86 | 272314.74 | 19084.67 | 0.83 |
| 2024-07-02 | 7.28 | 7.01 | -0.30 | -4.10 | 571146.33 | 40195.69 | 1.74 |
| 2024-07-01 | 6.94 | 7.31 | 0.40 | 5.79 | 447306.52 | 32121.36 | 1.36 |
| 2024-06-28 | 6.90 | 6.91 | -0.02 | -0.29 | 275288.46 | 19197.83 | 0.84 |
| 2024-06-27 | 7.08 | 6.93 | -0.21 | -2.94 | 283061.11 | 19767.91 | 0.86 |
| 2024-06-26 | 7.07 | 7.14 | 0.02 | 0.28 | 229133.00 | 16171.26 | 0.70 |
| 2024-06-25 | 7.00 | 7.12 | 0.13 | 1.86 | 364612.11 | 25993.15 | 1.11 |
| 2024-06-24 | 6.94 | 6.99 | 0.03 | 0.43 | 355566.50 | 24732.26 | 1.08 |
| 2024-06-21 | 7.05 | 6.96 | 0.04 | 0.58 | 282403.40 | 19823.42 | 0.86 |
| 2024-06-20 | 7.03 | 6.92 | -0.10 | -1.43 | 289945.36 | 20205.63 | 0.88 |
| 2024-06-19 | 7.11 | 7.02 | -0.10 | -1.40 | 293352.07 | 20670.34 | 0.89 |
| 2024-06-18 | 7.11 | 7.12 | 0.02 | 0.28 | 193222.89 | 13779.50 | 0.59 |
| 2024-06-17 | 7.24 | 7.10 | -0.07 | -0.98 | 277243.72 | 19842.89 | 0.84 |
| 2024-06-14 | 7.12 | 7.17 | 0.07 | 0.99 | 350555.45 | 25094.65 | 1.07 |
| 2024-06-13 | 7.48 | 7.10 | -0.38 | -5.08 | 622364.42 | 44724.59 | 1.90 |
| 2024-06-12 | 7.44 | 7.48 | 0.10 | 1.36 | 258804.75 | 19288.29 | 0.79 |
| 2024-06-11 | 7.46 | 7.38 | -0.14 | -1.86 | 281683.04 | 20785.01 | 0.86 |
| 2024-06-07 | 7.72 | 7.52 | -0.16 | -2.08 | 462109.91 | 34846.71 | 1.41 |
| 2024-06-06 | 7.46 | 7.68 | 0.20 | 2.67 | 536644.37 | 40987.83 | 1.63 |
| 2024-06-05 | 7.43 | 7.48 | 0.01 | 0.13 | 350981.80 | 26237.96 | 1.07 |
| 2024-06-04 | 7.16 | 7.47 | 0.27 | 3.75 | 432466.50 | 31589.02 | 1.32 |
| 2024-06-03 | 7.25 | 7.20 | -0.09 | -1.24 | 422666.83 | 30446.99 | 1.29 |
| 2024-05-31 | 7.32 | 7.29 | -0.06 | -0.82 | 441288.30 | 32187.42 | 1.34 |
| 2024-05-30 | 7.45 | 7.35 | 0.00 | 0.00 | 456644.33 | 33936.45 | 1.39 |
| 2024-05-29 | 7.58 | 7.65 | 0.03 | 0.39 | 309575.86 | 23634.01 | 0.94 |
| 2024-05-28 | 7.77 | 7.62 | -0.17 | -2.18 | 388603.39 | 30042.74 | 1.18 |
| 2024-05-27 | 7.81 | 7.79 | 0.04 | 0.52 | 350293.97 | 27052.67 | 1.07 |
| 2024-05-24 | 7.66 | 7.75 | 0.03 | 0.39 | 340024.55 | 26521.96 | 1.04 |
| 2024-05-23 | 7.90 | 7.72 | -0.37 | -4.57 | 658420.64 | 50989.24 | 2.01 |
| 2024-05-22 | 8.08 | 8.09 | 0.10 | 1.25 | 568009.08 | 46117.58 | 1.73 |
| 2024-05-21 | 8.13 | 7.99 | -0.15 | -1.84 | 590492.70 | 47384.64 | 1.80 |
| 2024-05-20 | 7.86 | 8.14 | 0.41 | 5.30 | 967949.10 | 77511.23 | 2.95 |
| 2024-05-17 | 7.68 | 7.73 | 0.26 | 3.48 | 479360.10 | 36476.79 | 1.46 |
| 2024-05-16 | 7.46 | 7.47 | 0.01 | 0.13 | 349320.12 | 26156.67 | 1.06 |
| 2024-05-15 | 7.49 | 7.46 | -0.08 | -1.06 | 475314.77 | 35414.42 | 1.45 |
| 2024-05-14 | 7.67 | 7.54 | -0.12 | -1.57 | 598546.46 | 45089.70 | 1.82 |
| 2024-05-13 | 7.78 | 7.66 | -0.16 | -2.05 | 417965.96 | 32037.98 | 1.27 |
| 2024-05-10 | 7.66 | 7.82 | 0.12 | 1.56 | 510158.10 | 39499.51 | 1.55 |
| 2024-05-09 | 7.59 | 7.70 | 0.12 | 1.58 | 419872.00 | 32198.83 | 1.28 |
日K线
周K线
月K线
