中远海能(600026)股票信息
| 股票代码 | 600026 |
| 股票名称 | 中远海能 |
| 最新价/元 | 14.80 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 2.07 |
| 买入/元 | 14.80 |
| 卖出/元 | 14.81 |
| 昨收/元 | 14.50 |
| 今开/元 | 14.45 |
| 最高/元 | 15.20 |
| 最低/元 | 14.44 |
| 成交量/手 | 379474.15 |
| 成交额/万 | 56054.02 |
| 股净值/元 | 21.07 |
| 市净率 | 1.99 |
| 总市值/万 | 7060749.06 |
| 流通值/万 | 5142669.06 |
| 换手率/% | 1.09 |
| 入市日期 | 2002-05-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
中远海能(600026)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 | 14.45 | 14.80 | 0.30 | 2.07 | 379474.15 | 56054.02 | 1.09 |
| 2024-10-09 | 15.52 | 14.50 | -1.26 | -8.00 | 323008.20 | 48050.75 | 0.93 |
| 2024-10-08 | 17.41 | 15.76 | -0.09 | -0.57 | 688759.84 | 110374.71 | 1.98 |
| 2024-09-30 | 15.00 | 15.85 | 1.16 | 7.90 | 366640.93 | 56826.50 | 1.06 |
| 2024-09-27 | 14.34 | 14.69 | 0.50 | 3.52 | 232937.95 | 33877.85 | 0.67 |
| 2024-09-26 | 13.68 | 14.19 | 0.46 | 3.35 | 332178.85 | 45566.76 | 0.96 |
| 2024-09-25 | 13.66 | 13.73 | 0.08 | 0.59 | 223835.38 | 31083.37 | 0.64 |
| 2024-09-24 | 13.15 | 13.65 | 0.58 | 4.44 | 222266.09 | 29732.37 | 0.64 |
| 2024-09-23 | 13.10 | 13.07 | -0.13 | -0.99 | 195461.74 | 25691.86 | 0.56 |
| 2024-09-20 | 12.81 | 13.20 | 0.53 | 4.18 | 232600.15 | 30287.50 | 0.67 |
| 2024-09-19 | 12.85 | 12.67 | -0.15 | -1.17 | 161312.79 | 20466.89 | 0.46 |
| 2024-09-18 | 12.74 | 12.82 | 0.21 | 1.67 | 94430.37 | 12067.78 | 0.27 |
| 2024-09-13 | 12.77 | 12.61 | -0.11 | -0.87 | 119017.52 | 15248.26 | 0.34 |
| 2024-09-12 | 12.64 | 12.72 | 0.08 | 0.63 | 167361.38 | 21365.64 | 0.48 |
| 2024-09-11 | 12.64 | 12.64 | -0.12 | -0.94 | 316411.03 | 39220.12 | 0.91 |
| 2024-09-10 | 13.17 | 12.76 | -0.33 | -2.52 | 237245.90 | 30274.60 | 0.68 |
| 2024-09-09 | 13.21 | 13.09 | -0.31 | -2.31 | 171969.66 | 22486.41 | 0.49 |
| 2024-09-06 | 13.66 | 13.40 | -0.22 | -1.62 | 242289.13 | 32328.40 | 0.70 |
| 2024-09-05 | 13.76 | 13.62 | -0.23 | -1.66 | 154815.14 | 21105.22 | 0.45 |
| 2024-09-04 | 14.35 | 13.85 | -0.62 | -4.29 | 140439.89 | 19583.01 | 0.40 |
| 2024-09-03 | 14.43 | 14.47 | 0.05 | 0.35 | 74985.00 | 10820.93 | 0.22 |
| 2024-09-02 | 14.50 | 14.42 | -0.18 | -1.23 | 120766.21 | 17655.46 | 0.35 |
| 2024-08-30 | 14.67 | 14.60 | -0.07 | -0.48 | 232968.87 | 33994.72 | 0.67 |
| 2024-08-29 | 14.20 | 14.67 | -0.01 | -0.07 | 235674.84 | 33965.83 | 0.68 |
| 2024-08-28 | 14.98 | 14.68 | -0.30 | -2.00 | 104856.71 | 15454.78 | 0.30 |
| 2024-08-27 | 14.59 | 14.98 | 0.39 | 2.67 | 108787.03 | 16272.58 | 0.31 |
| 2024-08-26 | 14.80 | 14.59 | -0.10 | -0.68 | 97324.24 | 14287.38 | 0.28 |
| 2024-08-23 | 14.94 | 14.69 | -0.29 | -1.94 | 66992.46 | 9887.50 | 0.19 |
| 2024-08-22 | 14.86 | 14.98 | 0.08 | 0.54 | 125076.46 | 18672.40 | 0.36 |
| 2024-08-21 | 14.80 | 14.90 | 0.00 | 0.00 | 120222.31 | 17697.19 | 0.35 |
| 2024-08-20 | 15.10 | 14.90 | -0.30 | -1.97 | 89530.83 | 13332.23 | 0.26 |
| 2024-08-19 | 14.86 | 15.20 | 0.34 | 2.29 | 121770.67 | 18512.72 | 0.35 |
| 2024-08-16 | 14.65 | 14.86 | 0.36 | 2.48 | 145828.16 | 21811.44 | 0.42 |
| 2024-08-15 | 14.32 | 14.50 | 0.23 | 1.61 | 93117.76 | 13460.14 | 0.27 |
| 2024-08-14 | 14.69 | 14.27 | -0.48 | -3.25 | 138742.54 | 19870.11 | 0.40 |
| 2024-08-13 | 14.97 | 14.75 | -0.04 | -0.27 | 65147.79 | 9619.30 | 0.19 |
| 2024-08-12 | 14.35 | 14.79 | 0.30 | 2.07 | 126114.04 | 18667.22 | 0.36 |
| 2024-08-09 | 14.36 | 14.49 | 0.09 | 0.63 | 122167.17 | 17620.53 | 0.35 |
| 2024-08-08 | 14.74 | 14.40 | -0.40 | -2.70 | 247699.04 | 35565.57 | 0.71 |
| 2024-08-07 | 14.70 | 14.80 | 0.03 | 0.20 | 105513.57 | 15588.72 | 0.30 |
| 2024-08-06 | 14.34 | 14.77 | 0.42 | 2.93 | 146648.03 | 21367.51 | 0.42 |
| 2024-08-05 | 14.92 | 14.35 | -0.54 | -3.63 | 216421.04 | 31141.27 | 0.62 |
| 2024-08-02 | 14.80 | 14.89 | 0.00 | 0.00 | 109443.81 | 16231.05 | 0.31 |
| 2024-08-01 | 15.40 | 14.89 | -0.51 | -3.31 | 275511.71 | 41301.98 | 0.79 |
| 2024-07-31 | 14.78 | 15.40 | 0.66 | 4.48 | 214096.36 | 32356.11 | 0.62 |
| 2024-07-30 | 14.64 | 14.74 | 0.06 | 0.41 | 135128.35 | 19852.18 | 0.39 |
| 2024-07-29 | 14.76 | 14.68 | -0.04 | -0.27 | 194718.12 | 28411.29 | 0.56 |
| 2024-07-26 | 14.75 | 14.72 | -0.04 | -0.27 | 116529.80 | 17109.92 | 0.34 |
| 2024-07-25 | 14.79 | 14.76 | 0.03 | 0.20 | 157961.54 | 23216.95 | 0.45 |
| 2024-07-24 | 14.90 | 14.73 | -0.22 | -1.47 | 209032.01 | 30879.97 | 0.60 |
| 2024-07-23 | 14.65 | 14.95 | 0.59 | 4.11 | 334448.55 | 50222.53 | 0.96 |
| 2024-07-22 | 14.26 | 14.36 | 0.10 | 0.70 | 192036.05 | 27488.13 | 0.55 |
| 2024-07-19 | 14.20 | 14.26 | 0.02 | 0.14 | 147368.38 | 20787.87 | 0.42 |
| 2024-07-18 | 13.85 | 14.24 | 0.30 | 2.15 | 187966.98 | 26409.75 | 0.54 |
| 2024-07-17 | 13.90 | 13.94 | 0.03 | 0.22 | 215981.99 | 30044.06 | 0.62 |
| 2024-07-16 | 13.98 | 14.26 | 0.30 | 2.15 | 210541.66 | 29794.15 | 0.61 |
| 2024-07-15 | 14.10 | 13.96 | -0.23 | -1.62 | 245892.75 | 34487.00 | 0.71 |
| 2024-07-12 | 14.60 | 14.19 | -0.38 | -2.61 | 256998.54 | 36615.77 | 0.74 |
| 2024-07-11 | 14.57 | 14.57 | 0.01 | 0.07 | 206633.73 | 30303.69 | 0.59 |
| 2024-07-10 | 14.94 | 14.56 | -0.35 | -2.35 | 261286.67 | 38345.88 | 0.75 |
| 2024-07-09 | 15.20 | 14.91 | -0.24 | -1.58 | 212051.47 | 31668.30 | 0.61 |
| 2024-07-08 | 15.53 | 15.15 | -0.45 | -2.89 | 262339.32 | 39413.69 | 0.75 |
| 2024-07-05 | 15.55 | 15.60 | -0.03 | -0.19 | 120962.45 | 18744.00 | 0.35 |
| 2024-07-04 | 15.60 | 15.63 | 0.18 | 1.17 | 139127.03 | 21780.36 | 0.40 |
| 2024-07-03 | 15.85 | 15.45 | -0.36 | -2.28 | 143888.70 | 22338.28 | 0.41 |
| 2024-07-02 | 16.10 | 15.81 | -0.20 | -1.25 | 177790.52 | 28333.69 | 0.51 |
| 2024-07-01 | 15.70 | 16.01 | 0.40 | 2.56 | 147317.51 | 23479.34 | 0.42 |
| 2024-06-28 | 15.24 | 15.61 | 0.39 | 2.56 | 214823.99 | 33346.60 | 0.62 |
| 2024-06-27 | 15.45 | 15.22 | -0.26 | -1.68 | 177974.74 | 27278.06 | 0.51 |
| 2024-06-26 | 15.80 | 15.48 | -0.31 | -1.96 | 278989.67 | 43064.71 | 0.80 |
| 2024-06-25 | 15.85 | 15.79 | -0.06 | -0.38 | 158218.43 | 24980.57 | 0.46 |
| 2024-06-24 | 15.96 | 15.85 | -0.31 | -1.92 | 180357.74 | 28585.86 | 0.52 |
| 2024-06-21 | 16.56 | 16.16 | -0.26 | -1.58 | 187080.14 | 30129.05 | 0.54 |
| 2024-06-20 | 15.99 | 16.42 | 0.52 | 3.27 | 252468.56 | 41302.99 | 0.73 |
| 2024-06-19 | 16.10 | 15.90 | -0.13 | -0.81 | 172021.21 | 27400.97 | 0.50 |
| 2024-06-18 | 15.91 | 16.03 | 0.17 | 1.07 | 225350.71 | 36101.24 | 0.65 |
| 2024-06-17 | 16.18 | 15.86 | -0.51 | -3.12 | 409435.24 | 65425.62 | 1.18 |
| 2024-06-14 | 16.93 | 16.37 | -0.59 | -3.48 | 629432.63 | 104441.15 | 1.81 |
| 2024-06-13 | 17.10 | 16.96 | -0.15 | -0.88 | 265285.89 | 45360.49 | 0.76 |
| 2024-06-12 | 17.06 | 17.11 | -0.02 | -0.12 | 246103.81 | 42029.85 | 0.71 |
| 2024-06-11 | 18.47 | 17.13 | -1.27 | -6.90 | 399610.65 | 69110.07 | 1.15 |
| 2024-06-07 | 17.82 | 18.40 | 0.49 | 2.74 | 254420.02 | 46605.99 | 0.73 |
| 2024-06-06 | 17.44 | 17.91 | 0.41 | 2.34 | 243870.55 | 44012.41 | 0.70 |
| 2024-06-05 | 17.62 | 17.50 | -0.12 | -0.68 | 126204.81 | 22135.63 | 0.36 |
| 2024-06-04 | 17.52 | 17.62 | 0.06 | 0.34 | 204164.70 | 35683.82 | 0.59 |
| 2024-06-03 | 17.90 | 17.56 | -0.06 | -0.34 | 291549.14 | 51714.02 | 0.84 |
| 2024-05-31 | 18.30 | 17.62 | -0.50 | -2.76 | 201593.02 | 35532.35 | 0.58 |
| 2024-05-30 | 18.05 | 18.12 | -0.03 | -0.17 | 177554.54 | 32209.66 | 0.51 |
| 2024-05-29 | 18.15 | 18.15 | -0.06 | -0.33 | 136403.76 | 24711.65 | 0.39 |
| 2024-05-28 | 17.66 | 18.21 | 0.35 | 1.96 | 227368.62 | 41248.46 | 0.65 |
| 2024-05-27 | 17.40 | 17.86 | 0.64 | 3.72 | 209529.25 | 37293.62 | 0.60 |
| 2024-05-24 | 17.30 | 17.22 | 0.02 | 0.12 | 154374.73 | 26689.29 | 0.44 |
| 2024-05-23 | 17.15 | 17.20 | -0.10 | -0.58 | 162594.30 | 28207.71 | 0.47 |
| 2024-05-22 | 17.72 | 17.30 | -0.50 | -2.81 | 230249.31 | 39856.74 | 0.66 |
| 2024-05-21 | 17.48 | 17.80 | 0.15 | 0.85 | 156860.60 | 27807.49 | 0.45 |
| 2024-05-20 | 17.10 | 17.65 | 0.63 | 3.70 | 263863.94 | 45970.68 | 0.76 |
| 2024-05-17 | 17.01 | 17.02 | 0.02 | 0.12 | 167310.45 | 28393.61 | 0.48 |
| 2024-05-16 | 17.88 | 17.00 | -0.87 | -4.87 | 377366.46 | 65305.12 | 1.09 |
| 2024-05-15 | 17.80 | 17.87 | -0.09 | -0.50 | 175141.31 | 31296.55 | 0.50 |
| 2024-05-14 | 18.13 | 17.96 | -0.16 | -0.88 | 257362.41 | 45957.38 | 0.74 |
日K线
周K线
月K线
