浙能电力(600023)股票信息
| 股票代码 | 600023 |
| 股票名称 | 浙能电力 |
| 最新价/元 | 6.39 |
| 涨跌额/元 | 0.18 |
| 涨跌幅/% | 2.90 |
| 买入/元 | 6.39 |
| 卖出/元 | 6.40 |
| 昨收/元 | 6.21 |
| 今开/元 | 6.21 |
| 最高/元 | 6.53 |
| 最低/元 | 6.20 |
| 成交量/手 | 777007.79 |
| 成交额/万 | 49804.66 |
| 股净值/元 | 13.04 |
| 市净率 | 1.25 |
| 总市值/万 | 8568180.23 |
| 流通值/万 | 8568180.23 |
| 换手率/% | 0.58 |
| 入市日期 | 2013-12-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
浙能电力(600023)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 6.21 | 6.39 | 0.18 | 2.90 | 777007.79 | 49804.66 | 0.58 |
| 2024-10-09 | 6.55 | 6.21 | -0.43 | -6.48 | 904121.84 | 57469.37 | 0.67 |
| 2024-10-08 | 7.34 | 6.64 | -0.09 | -1.34 | 1544746.07 | 104852.56 | 1.15 |
| 2024-09-30 | 6.37 | 6.73 | 0.39 | 6.15 | 1446697.11 | 94584.26 | 1.08 |
| 2024-09-27 | 6.30 | 6.34 | 0.05 | 0.80 | 639202.10 | 40109.27 | 0.48 |
| 2024-09-26 | 6.31 | 6.29 | -0.06 | -0.95 | 771396.51 | 47790.59 | 0.58 |
| 2024-09-25 | 6.35 | 6.35 | 0.08 | 1.28 | 605119.64 | 38302.18 | 0.45 |
| 2024-09-24 | 5.94 | 6.27 | 0.33 | 5.56 | 696841.53 | 42670.28 | 0.52 |
| 2024-09-23 | 5.68 | 5.94 | 0.26 | 4.58 | 604399.72 | 35735.50 | 0.45 |
| 2024-09-20 | 5.69 | 5.68 | 0.01 | 0.18 | 227476.31 | 12882.96 | 0.17 |
| 2024-09-19 | 5.69 | 5.67 | -0.02 | -0.35 | 279448.58 | 15774.51 | 0.21 |
| 2024-09-18 | 5.70 | 5.69 | -0.02 | -0.35 | 205873.03 | 11707.87 | 0.15 |
| 2024-09-13 | 5.68 | 5.71 | 0.05 | 0.88 | 232708.73 | 13265.92 | 0.17 |
| 2024-09-12 | 5.62 | 5.66 | 0.02 | 0.36 | 336831.07 | 19102.01 | 0.25 |
| 2024-09-11 | 5.88 | 5.64 | -0.27 | -4.57 | 611501.18 | 34836.68 | 0.46 |
| 2024-09-10 | 5.94 | 5.91 | -0.03 | -0.51 | 308928.47 | 18206.53 | 0.23 |
| 2024-09-09 | 6.01 | 5.94 | -0.08 | -1.33 | 372752.87 | 22176.35 | 0.28 |
| 2024-09-06 | 6.06 | 6.02 | -0.04 | -0.66 | 318040.81 | 19221.30 | 0.24 |
| 2024-09-05 | 6.12 | 6.06 | -0.05 | -0.82 | 286125.65 | 17387.37 | 0.21 |
| 2024-09-04 | 6.20 | 6.11 | -0.08 | -1.29 | 281928.87 | 17269.18 | 0.21 |
| 2024-09-03 | 6.28 | 6.19 | -0.10 | -1.59 | 385536.48 | 23875.48 | 0.29 |
| 2024-09-02 | 6.18 | 6.29 | 0.10 | 1.62 | 529505.02 | 33312.05 | 0.39 |
| 2024-08-30 | 6.41 | 6.19 | -0.23 | -3.58 | 773006.50 | 48125.84 | 0.58 |
| 2024-08-29 | 6.51 | 6.42 | -0.12 | -1.84 | 284941.00 | 18334.84 | 0.21 |
| 2024-08-28 | 6.48 | 6.54 | 0.02 | 0.31 | 205371.78 | 13486.25 | 0.15 |
| 2024-08-27 | 6.54 | 6.52 | -0.01 | -0.15 | 148863.94 | 9712.95 | 0.11 |
| 2024-08-26 | 6.56 | 6.53 | -0.05 | -0.76 | 221261.82 | 14425.10 | 0.17 |
| 2024-08-23 | 6.62 | 6.58 | -0.06 | -0.90 | 272119.85 | 17808.13 | 0.20 |
| 2024-08-22 | 6.55 | 6.64 | 0.10 | 1.53 | 352408.17 | 23356.72 | 0.26 |
| 2024-08-21 | 6.58 | 6.54 | -0.07 | -1.06 | 192952.81 | 12586.55 | 0.14 |
| 2024-08-20 | 6.71 | 6.61 | -0.09 | -1.34 | 276471.50 | 18259.29 | 0.21 |
| 2024-08-19 | 6.63 | 6.70 | 0.12 | 1.82 | 310838.09 | 20772.57 | 0.23 |
| 2024-08-16 | 6.71 | 6.58 | -0.12 | -1.79 | 298243.87 | 19709.52 | 0.22 |
| 2024-08-15 | 6.61 | 6.70 | 0.08 | 1.21 | 370702.17 | 24808.26 | 0.28 |
| 2024-08-14 | 6.54 | 6.62 | 0.12 | 1.85 | 356929.28 | 23601.06 | 0.27 |
| 2024-08-13 | 6.55 | 6.50 | -0.03 | -0.46 | 179733.07 | 11651.81 | 0.13 |
| 2024-08-12 | 6.48 | 6.53 | 0.08 | 1.24 | 280448.16 | 18292.23 | 0.21 |
| 2024-08-09 | 6.47 | 6.45 | -0.03 | -0.46 | 214151.88 | 13784.20 | 0.16 |
| 2024-08-08 | 6.57 | 6.48 | -0.05 | -0.77 | 275208.28 | 17829.67 | 0.21 |
| 2024-08-07 | 6.41 | 6.53 | 0.12 | 1.87 | 354610.28 | 23161.33 | 0.26 |
| 2024-08-06 | 6.45 | 6.41 | 0.01 | 0.16 | 349508.06 | 22352.82 | 0.26 |
| 2024-08-05 | 6.55 | 6.40 | -0.12 | -1.84 | 373144.64 | 24124.93 | 0.28 |
| 2024-08-02 | 6.63 | 6.52 | -0.12 | -1.81 | 310773.60 | 20313.14 | 0.23 |
| 2024-08-01 | 6.62 | 6.64 | 0.01 | 0.15 | 373367.40 | 24901.77 | 0.28 |
| 2024-07-31 | 6.58 | 6.63 | 0.01 | 0.15 | 589207.32 | 38405.81 | 0.44 |
| 2024-07-30 | 6.80 | 6.62 | -0.18 | -2.65 | 350571.72 | 23400.56 | 0.26 |
| 2024-07-29 | 6.63 | 6.80 | 0.14 | 2.10 | 460365.07 | 31275.56 | 0.34 |
| 2024-07-26 | 6.66 | 6.66 | 0.03 | 0.45 | 462520.97 | 30731.00 | 0.34 |
| 2024-07-25 | 6.79 | 6.63 | -0.14 | -2.07 | 481565.37 | 31828.56 | 0.36 |
| 2024-07-24 | 6.54 | 6.77 | 0.21 | 3.20 | 683989.42 | 46044.44 | 0.51 |
| 2024-07-23 | 6.75 | 6.56 | -0.21 | -3.10 | 614873.95 | 40750.07 | 0.46 |
| 2024-07-22 | 7.01 | 6.77 | -0.28 | -3.97 | 747002.21 | 50831.36 | 0.56 |
| 2024-07-19 | 7.09 | 7.05 | -0.04 | -0.56 | 476653.10 | 33539.44 | 0.36 |
| 2024-07-18 | 6.94 | 7.09 | 0.11 | 1.58 | 528537.06 | 37032.64 | 0.39 |
| 2024-07-17 | 7.24 | 6.98 | -0.31 | -4.25 | 734351.25 | 51546.31 | 0.55 |
| 2024-07-16 | 7.32 | 7.29 | -0.03 | -0.41 | 377851.38 | 27455.87 | 0.28 |
| 2024-07-15 | 7.25 | 7.32 | 0.04 | 0.55 | 466452.66 | 34055.10 | 0.35 |
| 2024-07-12 | 7.30 | 7.28 | -0.03 | -0.41 | 414265.02 | 30061.84 | 0.31 |
| 2024-07-11 | 7.43 | 7.31 | -0.22 | -2.92 | 1148352.96 | 82989.77 | 0.86 |
| 2024-07-10 | 7.68 | 7.53 | -0.10 | -1.31 | 565138.77 | 41889.85 | 0.42 |
| 2024-07-09 | 7.59 | 7.63 | 0.10 | 1.33 | 401361.79 | 30302.73 | 0.30 |
| 2024-07-08 | 7.63 | 7.78 | 0.15 | 1.97 | 436993.19 | 33860.00 | 0.33 |
| 2024-07-05 | 7.62 | 7.63 | 0.01 | 0.13 | 430555.57 | 32606.77 | 0.32 |
| 2024-07-04 | 7.63 | 7.62 | 0.01 | 0.13 | 319159.56 | 24296.52 | 0.24 |
| 2024-07-03 | 7.56 | 7.61 | 0.11 | 1.47 | 578053.34 | 43794.15 | 0.43 |
| 2024-07-02 | 7.42 | 7.50 | 0.06 | 0.81 | 507598.47 | 37806.30 | 0.38 |
| 2024-07-01 | 7.11 | 7.44 | 0.33 | 4.64 | 602981.71 | 44125.46 | 0.45 |
| 2024-06-28 | 6.86 | 7.11 | 0.25 | 3.64 | 435464.23 | 30576.76 | 0.32 |
| 2024-06-27 | 6.85 | 6.86 | -0.03 | -0.44 | 316425.29 | 21868.90 | 0.24 |
| 2024-06-26 | 6.98 | 6.89 | -0.07 | -1.01 | 351335.30 | 24114.43 | 0.26 |
| 2024-06-25 | 7.06 | 6.96 | -0.09 | -1.28 | 398085.54 | 27774.33 | 0.30 |
| 2024-06-24 | 7.01 | 7.05 | 0.03 | 0.43 | 453208.08 | 32079.07 | 0.34 |
| 2024-06-21 | 6.92 | 7.02 | 0.08 | 1.15 | 373628.29 | 26119.52 | 0.28 |
| 2024-06-20 | 6.82 | 6.94 | 0.11 | 1.61 | 417799.45 | 28912.08 | 0.31 |
| 2024-06-19 | 6.83 | 6.83 | 0.00 | 0.00 | 256498.14 | 17568.78 | 0.19 |
| 2024-06-18 | 6.74 | 6.83 | 0.08 | 1.19 | 344327.00 | 23312.69 | 0.26 |
| 2024-06-17 | 6.83 | 6.75 | -0.13 | -1.89 | 543145.00 | 36884.46 | 0.41 |
| 2024-06-14 | 6.97 | 6.88 | -0.13 | -1.85 | 652195.97 | 45333.00 | 0.49 |
| 2024-06-13 | 6.95 | 7.01 | 0.05 | 0.72 | 401037.84 | 27991.50 | 0.30 |
| 2024-06-12 | 6.85 | 6.96 | 0.09 | 1.31 | 495483.99 | 34093.09 | 0.37 |
| 2024-06-11 | 6.96 | 6.87 | -0.03 | -0.44 | 699820.44 | 48016.72 | 0.52 |
| 2024-06-07 | 6.85 | 6.90 | 0.06 | 0.88 | 489413.21 | 33579.15 | 0.37 |
| 2024-06-06 | 6.78 | 6.84 | 0.01 | 0.15 | 616538.73 | 42506.31 | 0.46 |
| 2024-06-05 | 6.84 | 6.83 | 0.00 | 0.00 | 396400.92 | 26995.00 | 0.30 |
| 2024-06-04 | 6.73 | 6.83 | 0.09 | 1.34 | 596481.23 | 40263.87 | 0.44 |
| 2024-06-03 | 6.67 | 6.74 | 0.04 | 0.60 | 499425.28 | 33545.72 | 0.37 |
| 2024-05-31 | 6.61 | 6.70 | 0.10 | 1.52 | 792610.75 | 53003.31 | 0.59 |
| 2024-05-30 | 6.75 | 6.60 | -0.20 | -2.94 | 699002.69 | 46640.02 | 0.52 |
| 2024-05-29 | 6.85 | 6.80 | -0.01 | -0.15 | 605555.49 | 40827.25 | 0.45 |
| 2024-05-28 | 6.89 | 6.81 | -0.09 | -1.30 | 879361.85 | 60469.99 | 0.66 |
| 2024-05-27 | 6.52 | 6.90 | 0.38 | 5.83 | 1285060.87 | 87017.96 | 0.96 |
| 2024-05-24 | 6.24 | 6.52 | 0.32 | 5.16 | 1221864.92 | 79257.35 | 0.91 |
| 2024-05-23 | 6.25 | 6.20 | -0.06 | -0.96 | 582696.32 | 36365.22 | 0.43 |
| 2024-05-22 | 6.37 | 6.26 | -0.09 | -1.42 | 547038.23 | 34510.81 | 0.41 |
| 2024-05-21 | 6.25 | 6.35 | 0.13 | 2.09 | 719447.84 | 45401.71 | 0.54 |
| 2024-05-20 | 6.10 | 6.22 | 0.12 | 1.97 | 641082.51 | 39694.85 | 0.48 |
| 2024-05-17 | 6.17 | 6.10 | -0.10 | -1.61 | 670803.23 | 41178.87 | 0.50 |
| 2024-05-16 | 6.40 | 6.20 | -0.21 | -3.28 | 884677.11 | 55315.12 | 0.66 |
| 2024-05-15 | 6.56 | 6.41 | -0.18 | -2.73 | 670878.28 | 43331.55 | 0.50 |
| 2024-05-14 | 6.36 | 6.59 | 0.20 | 3.13 | 1356119.25 | 88357.92 | 1.01 |
日K线
周K线
月K线
