特变电工(600089)股票信息
| 股票代码 | 600089 |
| 股票名称 | 特变电工 |
| 最新价/元 | 13.90 |
| 涨跌额/元 | 0.29 |
| 涨跌幅/% | 2.13 |
| 买入/元 | 13.89 |
| 卖出/元 | 13.90 |
| 昨收/元 | 13.61 |
| 今开/元 | 13.61 |
| 最高/元 | 14.13 |
| 最低/元 | 13.61 |
| 成交量/手 | 669318.12 |
| 成交额/万 | 92937.91 |
| 股净值/元 | 5.82 |
| 市净率 | 1.12 |
| 总市值/万 | 7023381.63 |
| 流通值/万 | 7023381.63 |
| 换手率/% | 1.32 |
| 入市日期 | 1997-06-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
特变电工(600089)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 | 13.61 | 13.90 | 0.29 | 2.13 | 669318.12 | 92937.91 | 1.32 |
| 2024-10-09 | 14.60 | 13.61 | -1.37 | -9.15 | 1239651.43 | 174722.58 | 2.45 |
| 2024-10-08 | 16.08 | 14.98 | 0.34 | 2.32 | 2161720.27 | 328229.05 | 4.28 |
| 2024-09-30 | 14.07 | 14.64 | 0.95 | 6.94 | 1584934.20 | 228412.31 | 3.14 |
| 2024-09-27 | 13.24 | 13.69 | 0.59 | 4.50 | 499910.85 | 67581.32 | 0.99 |
| 2024-09-26 | 12.73 | 13.10 | 0.38 | 2.99 | 458402.17 | 59169.60 | 0.91 |
| 2024-09-25 | 12.58 | 12.72 | 0.29 | 2.33 | 513050.99 | 65786.36 | 1.02 |
| 2024-09-24 | 12.01 | 12.43 | 0.47 | 3.93 | 408304.62 | 49986.34 | 0.81 |
| 2024-09-23 | 12.00 | 11.96 | -0.08 | -0.66 | 160037.39 | 19206.61 | 0.32 |
| 2024-09-20 | 11.99 | 12.04 | 0.05 | 0.42 | 212734.47 | 25424.38 | 0.42 |
| 2024-09-19 | 11.87 | 11.99 | 0.12 | 1.01 | 200560.10 | 23923.96 | 0.40 |
| 2024-09-18 | 11.80 | 11.87 | 0.06 | 0.51 | 132083.25 | 15612.07 | 0.26 |
| 2024-09-13 | 11.98 | 11.81 | -0.16 | -1.34 | 143267.43 | 17041.98 | 0.28 |
| 2024-09-12 | 11.92 | 11.97 | 0.05 | 0.42 | 139915.41 | 16870.30 | 0.28 |
| 2024-09-11 | 11.89 | 11.92 | 0.03 | 0.25 | 168938.11 | 20145.99 | 0.33 |
| 2024-09-10 | 12.09 | 11.89 | -0.20 | -1.65 | 258241.41 | 30719.63 | 0.51 |
| 2024-09-09 | 12.33 | 12.09 | -0.24 | -1.95 | 208441.05 | 25317.16 | 0.41 |
| 2024-09-06 | 12.46 | 12.33 | -0.10 | -0.81 | 114559.14 | 14186.44 | 0.23 |
| 2024-09-05 | 12.41 | 12.43 | 0.02 | 0.16 | 138890.29 | 17265.30 | 0.27 |
| 2024-09-04 | 12.41 | 12.41 | -0.06 | -0.48 | 167170.50 | 20861.98 | 0.33 |
| 2024-09-03 | 12.28 | 12.47 | 0.16 | 1.30 | 179060.40 | 22206.80 | 0.35 |
| 2024-09-02 | 12.62 | 12.31 | -0.31 | -2.46 | 225903.20 | 28194.41 | 0.45 |
| 2024-08-30 | 12.36 | 12.62 | 0.25 | 2.02 | 278594.49 | 35107.62 | 0.55 |
| 2024-08-29 | 12.29 | 12.37 | 0.06 | 0.49 | 178631.40 | 22176.92 | 0.35 |
| 2024-08-28 | 12.13 | 12.31 | 0.13 | 1.07 | 189570.99 | 23250.74 | 0.38 |
| 2024-08-27 | 12.55 | 12.18 | -0.40 | -3.18 | 294791.91 | 36056.42 | 0.58 |
| 2024-08-26 | 12.50 | 12.58 | 0.14 | 1.13 | 176295.55 | 22126.50 | 0.35 |
| 2024-08-23 | 12.50 | 12.44 | -0.05 | -0.40 | 162015.59 | 20182.90 | 0.32 |
| 2024-08-22 | 12.76 | 12.49 | -0.25 | -1.96 | 290616.10 | 36435.16 | 0.58 |
| 2024-08-21 | 12.87 | 12.74 | -0.16 | -1.24 | 175926.18 | 22530.57 | 0.35 |
| 2024-08-20 | 13.06 | 12.90 | -0.16 | -1.23 | 225048.66 | 29000.97 | 0.45 |
| 2024-08-19 | 13.08 | 13.06 | -0.04 | -0.31 | 162136.27 | 21267.97 | 0.32 |
| 2024-08-16 | 13.15 | 13.10 | -0.03 | -0.23 | 146783.09 | 19207.79 | 0.29 |
| 2024-08-15 | 13.02 | 13.13 | 0.14 | 1.08 | 207795.78 | 27201.49 | 0.41 |
| 2024-08-14 | 13.22 | 12.99 | -0.23 | -1.74 | 217437.44 | 28431.41 | 0.43 |
| 2024-08-13 | 13.29 | 13.22 | -0.11 | -0.83 | 189814.97 | 25097.42 | 0.38 |
| 2024-08-12 | 13.38 | 13.33 | 0.03 | 0.23 | 126909.32 | 16916.03 | 0.25 |
| 2024-08-09 | 13.43 | 13.30 | -0.10 | -0.75 | 135257.63 | 18083.81 | 0.27 |
| 2024-08-08 | 13.48 | 13.40 | -0.08 | -0.59 | 159839.90 | 21436.59 | 0.32 |
| 2024-08-07 | 13.36 | 13.48 | 0.12 | 0.90 | 248420.10 | 33487.67 | 0.49 |
| 2024-08-06 | 13.28 | 13.36 | 0.17 | 1.29 | 219149.65 | 29265.41 | 0.43 |
| 2024-08-05 | 13.33 | 13.19 | -0.18 | -1.35 | 272205.74 | 36285.12 | 0.54 |
| 2024-08-02 | 13.46 | 13.37 | -0.11 | -0.82 | 220796.31 | 29631.03 | 0.44 |
| 2024-08-01 | 13.50 | 13.48 | -0.06 | -0.44 | 203514.99 | 27590.99 | 0.40 |
| 2024-07-31 | 13.24 | 13.54 | 0.31 | 2.34 | 284198.59 | 38259.71 | 0.56 |
| 2024-07-30 | 13.19 | 13.23 | 0.00 | 0.00 | 201602.39 | 26587.23 | 0.40 |
| 2024-07-29 | 13.48 | 13.23 | -0.20 | -1.49 | 208985.05 | 27891.51 | 0.41 |
| 2024-07-26 | 13.24 | 13.43 | 0.15 | 1.13 | 204628.00 | 27412.31 | 0.40 |
| 2024-07-25 | 13.10 | 13.28 | 0.22 | 1.69 | 245999.60 | 32504.67 | 0.49 |
| 2024-07-24 | 13.23 | 13.06 | -0.19 | -1.43 | 229021.39 | 30098.02 | 0.45 |
| 2024-07-23 | 13.51 | 13.25 | -0.37 | -2.72 | 226868.64 | 30422.84 | 0.45 |
| 2024-07-22 | 13.51 | 13.62 | 0.06 | 0.44 | 288994.18 | 39338.68 | 0.57 |
| 2024-07-19 | 13.43 | 13.56 | 0.03 | 0.22 | 348113.57 | 46979.83 | 0.69 |
| 2024-07-18 | 13.12 | 13.53 | 0.41 | 3.13 | 577857.65 | 77158.62 | 1.14 |
| 2024-07-17 | 13.05 | 13.12 | 0.09 | 0.69 | 248381.10 | 32417.49 | 0.49 |
| 2024-07-16 | 12.97 | 13.03 | 0.08 | 0.62 | 207746.61 | 27021.37 | 0.41 |
| 2024-07-15 | 13.11 | 12.95 | -0.16 | -1.22 | 243963.93 | 31663.81 | 0.48 |
| 2024-07-12 | 13.20 | 13.11 | -0.13 | -0.98 | 243487.52 | 32058.46 | 0.48 |
| 2024-07-11 | 13.01 | 13.24 | 0.35 | 2.72 | 388838.82 | 51217.54 | 0.77 |
| 2024-07-10 | 13.20 | 12.89 | -0.46 | -3.45 | 519067.04 | 67261.10 | 1.03 |
| 2024-07-09 | 13.16 | 13.35 | 0.21 | 1.60 | 323015.20 | 42739.19 | 0.64 |
| 2024-07-08 | 13.33 | 13.14 | -0.28 | -2.09 | 236952.61 | 31229.05 | 0.47 |
| 2024-07-05 | 13.46 | 13.42 | -0.08 | -0.59 | 279034.35 | 37171.41 | 0.55 |
| 2024-07-04 | 13.57 | 13.50 | -0.01 | -0.07 | 199626.35 | 26990.84 | 0.40 |
| 2024-07-03 | 13.81 | 13.71 | -0.07 | -0.51 | 196591.22 | 26899.22 | 0.39 |
| 2024-07-02 | 13.92 | 13.78 | -0.18 | -1.29 | 235087.46 | 32489.56 | 0.47 |
| 2024-07-01 | 13.99 | 13.96 | 0.09 | 0.65 | 228540.86 | 31766.03 | 0.45 |
| 2024-06-28 | 13.61 | 13.87 | 0.32 | 2.36 | 372701.14 | 51573.86 | 0.74 |
| 2024-06-27 | 13.82 | 13.55 | -0.26 | -1.88 | 276525.34 | 37627.68 | 0.55 |
| 2024-06-26 | 13.72 | 13.81 | 0.08 | 0.58 | 248019.35 | 34060.50 | 0.49 |
| 2024-06-25 | 13.88 | 13.73 | -0.14 | -1.01 | 260517.25 | 35839.03 | 0.52 |
| 2024-06-24 | 14.00 | 13.87 | -0.16 | -1.14 | 256212.43 | 35725.20 | 0.51 |
| 2024-06-21 | 14.08 | 14.03 | -0.06 | -0.43 | 233503.75 | 32779.04 | 0.46 |
| 2024-06-20 | 14.29 | 14.09 | -0.21 | -1.47 | 263340.93 | 37269.82 | 0.52 |
| 2024-06-19 | 14.52 | 14.30 | -0.30 | -2.06 | 336006.42 | 48284.17 | 0.66 |
| 2024-06-18 | 14.50 | 14.60 | 0.08 | 0.55 | 237308.95 | 34513.98 | 0.47 |
| 2024-06-17 | 14.34 | 14.52 | 0.16 | 1.11 | 411999.49 | 60032.94 | 0.82 |
| 2024-06-14 | 14.22 | 14.36 | 0.12 | 0.84 | 337452.14 | 48465.28 | 0.67 |
| 2024-06-13 | 14.31 | 14.24 | -0.11 | -0.77 | 234049.31 | 33518.27 | 0.46 |
| 2024-06-12 | 14.29 | 14.35 | 0.06 | 0.42 | 244538.35 | 34953.13 | 0.48 |
| 2024-06-11 | 14.29 | 14.29 | -0.10 | -0.70 | 268510.41 | 38311.73 | 0.53 |
| 2024-06-07 | 14.64 | 14.39 | -0.20 | -1.37 | 486423.30 | 69939.84 | 0.96 |
| 2024-06-06 | 14.68 | 14.59 | -0.08 | -0.55 | 404809.72 | 59342.04 | 0.80 |
| 2024-06-05 | 14.99 | 14.67 | -0.37 | -2.46 | 350379.43 | 51942.60 | 0.69 |
| 2024-06-04 | 14.69 | 15.04 | 0.33 | 2.24 | 429617.10 | 63878.58 | 0.85 |
| 2024-06-03 | 14.85 | 14.71 | -0.21 | -1.41 | 390169.26 | 57362.74 | 0.77 |
| 2024-05-31 | 15.06 | 14.92 | -0.18 | -1.19 | 412973.45 | 61963.52 | 0.82 |
| 2024-05-30 | 15.26 | 15.10 | -0.02 | -0.13 | 625046.56 | 95107.27 | 1.24 |
| 2024-05-29 | 14.91 | 15.12 | 0.23 | 1.55 | 790826.15 | 119647.08 | 1.57 |
| 2024-05-28 | 14.90 | 14.89 | -0.02 | -0.13 | 542561.40 | 80987.28 | 1.07 |
| 2024-05-27 | 14.73 | 14.91 | 0.25 | 1.71 | 544519.74 | 80917.53 | 1.08 |
| 2024-05-24 | 14.51 | 14.66 | 0.10 | 0.69 | 486256.85 | 71839.50 | 0.96 |
| 2024-05-23 | 14.85 | 14.56 | -0.38 | -2.54 | 454130.12 | 66526.76 | 0.90 |
| 2024-05-22 | 14.50 | 14.94 | 0.43 | 2.96 | 778163.94 | 115461.24 | 1.54 |
| 2024-05-21 | 14.66 | 14.51 | -0.15 | -1.02 | 246920.17 | 35817.15 | 0.49 |
| 2024-05-20 | 14.62 | 14.66 | 0.04 | 0.27 | 368408.03 | 53947.28 | 0.73 |
| 2024-05-17 | 14.53 | 14.62 | 0.07 | 0.48 | 344730.04 | 49926.57 | 0.68 |
| 2024-05-16 | 14.66 | 14.55 | -0.11 | -0.75 | 380215.39 | 55543.25 | 0.75 |
| 2024-05-15 | 14.78 | 14.66 | -0.19 | -1.28 | 423131.38 | 62666.02 | 0.84 |
| 2024-05-14 | 14.97 | 14.85 | -0.12 | -0.80 | 466392.08 | 69286.75 | 0.92 |
日K线
周K线
月K线
