西宁特钢(600117)股票信息
| 股票代码 | 600117 |
| 股票名称 | 西宁特钢 |
| 最新价/元 | 2.54 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -1.17 |
| 买入/元 | 2.54 |
| 卖出/元 | 2.55 |
| 昨收/元 | 2.57 |
| 今开/元 | 2.61 |
| 最高/元 | 2.65 |
| 最低/元 | 2.45 |
| 成交量/手 | 163918.92 |
| 成交额/万 | 4213.98 |
| 股净值/元 | 4.89 |
| 市净率 | 1.63 |
| 总市值/万 | 826799.17 |
| 流通值/万 | 826799.17 |
| 换手率/% | 0.50 |
| 入市日期 | 1997-10-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
西宁特钢(600117)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 | 2.61 | 2.54 | -0.03 | -1.17 | 163918.92 | 4213.98 | 0.50 |
| 2024-10-09 | 2.80 | 2.57 | -0.29 | -10.14 | 253458.82 | 6675.88 | 0.78 |
| 2024-10-08 | 3.18 | 2.86 | -0.03 | -1.04 | 510691.20 | 15095.74 | 1.57 |
| 2024-09-30 | 2.86 | 2.89 | 0.23 | 8.65 | 564629.74 | 15803.41 | 1.73 |
| 2024-09-27 | 2.46 | 2.66 | 0.20 | 8.13 | 455631.42 | 11890.57 | 1.40 |
| 2024-09-26 | 2.24 | 2.46 | 0.22 | 9.82 | 347791.47 | 8354.98 | 1.07 |
| 2024-09-25 | 2.30 | 2.24 | 0.02 | 0.90 | 313059.43 | 7224.64 | 0.96 |
| 2024-09-24 | 2.03 | 2.22 | 0.20 | 9.90 | 181882.51 | 3987.17 | 0.56 |
| 2024-09-23 | 1.99 | 2.02 | 0.03 | 1.51 | 19538.57 | 390.03 | 0.06 |
| 2024-09-20 | 1.98 | 1.99 | 0.00 | 0.00 | 29237.88 | 584.54 | 0.09 |
| 2024-09-19 | 1.96 | 1.99 | 0.04 | 2.05 | 28644.00 | 570.14 | 0.09 |
| 2024-09-18 | 2.02 | 1.95 | -0.05 | -2.50 | 28568.00 | 559.10 | 0.09 |
| 2024-09-13 | 1.99 | 2.00 | 0.00 | 0.00 | 30812.00 | 615.67 | 0.09 |
| 2024-09-12 | 2.00 | 2.00 | 0.01 | 0.50 | 25915.58 | 519.98 | 0.08 |
| 2024-09-11 | 1.99 | 1.99 | -0.01 | -0.50 | 23044.00 | 459.14 | 0.07 |
| 2024-09-10 | 2.00 | 2.00 | 0.00 | 0.00 | 24900.00 | 497.18 | 0.08 |
| 2024-09-09 | 2.00 | 2.00 | 0.00 | 0.00 | 25656.00 | 515.48 | 0.08 |
| 2024-09-06 | 2.05 | 2.00 | -0.05 | -2.44 | 32204.00 | 650.29 | 0.10 |
| 2024-09-05 | 2.03 | 2.05 | 0.01 | 0.49 | 23913.00 | 488.32 | 0.07 |
| 2024-09-04 | 2.07 | 2.04 | -0.03 | -1.45 | 31414.38 | 640.57 | 0.10 |
| 2024-09-03 | 2.06 | 2.07 | 0.02 | 0.98 | 48294.00 | 991.22 | 0.15 |
| 2024-09-02 | 2.12 | 2.05 | -0.06 | -2.84 | 44552.00 | 928.76 | 0.14 |
| 2024-08-30 | 2.06 | 2.11 | 0.05 | 2.43 | 53599.01 | 1132.22 | 0.16 |
| 2024-08-29 | 2.06 | 2.06 | -0.01 | -0.48 | 31717.36 | 652.24 | 0.10 |
| 2024-08-28 | 2.09 | 2.07 | -0.02 | -0.96 | 24843.01 | 515.09 | 0.08 |
| 2024-08-27 | 2.05 | 2.09 | 0.00 | 0.00 | 18537.00 | 384.79 | 0.06 |
| 2024-08-26 | 2.04 | 2.09 | 0.05 | 2.45 | 37587.98 | 779.29 | 0.12 |
| 2024-08-23 | 2.03 | 2.04 | 0.00 | 0.00 | 18851.30 | 381.97 | 0.06 |
| 2024-08-22 | 2.08 | 2.04 | -0.02 | -0.97 | 22518.31 | 460.11 | 0.07 |
| 2024-08-21 | 2.07 | 2.06 | -0.02 | -0.96 | 29397.00 | 604.97 | 0.09 |
| 2024-08-20 | 2.12 | 2.08 | -0.02 | -0.95 | 30262.00 | 634.04 | 0.09 |
| 2024-08-19 | 2.11 | 2.10 | 0.01 | 0.48 | 42719.03 | 900.26 | 0.13 |
| 2024-08-16 | 2.16 | 2.09 | -0.08 | -3.69 | 41546.00 | 886.69 | 0.13 |
| 2024-08-15 | 2.17 | 2.17 | -0.01 | -0.46 | 33235.37 | 720.32 | 0.10 |
| 2024-08-14 | 2.18 | 2.18 | -0.01 | -0.46 | 22062.00 | 482.33 | 0.07 |
| 2024-08-13 | 2.18 | 2.19 | 0.02 | 0.92 | 21467.52 | 468.76 | 0.07 |
| 2024-08-12 | 2.18 | 2.17 | -0.03 | -1.36 | 38837.40 | 854.58 | 0.12 |
| 2024-08-09 | 2.19 | 2.20 | 0.02 | 0.92 | 27508.00 | 604.57 | 0.08 |
| 2024-08-08 | 2.17 | 2.18 | 0.01 | 0.46 | 26269.63 | 572.59 | 0.08 |
| 2024-08-07 | 2.20 | 2.17 | -0.02 | -0.91 | 17973.05 | 392.24 | 0.06 |
| 2024-08-06 | 2.18 | 2.19 | 0.02 | 0.92 | 28816.91 | 630.89 | 0.09 |
| 2024-08-05 | 2.22 | 2.17 | -0.07 | -3.13 | 36621.56 | 808.60 | 0.11 |
| 2024-08-02 | 2.28 | 2.24 | -0.05 | -2.18 | 37504.00 | 847.92 | 0.12 |
| 2024-08-01 | 2.29 | 2.29 | 0.02 | 0.88 | 44738.00 | 1025.31 | 0.14 |
| 2024-07-31 | 2.24 | 2.27 | 0.06 | 2.72 | 47133.00 | 1060.70 | 0.14 |
| 2024-07-30 | 2.25 | 2.21 | -0.05 | -2.21 | 38354.47 | 853.73 | 0.12 |
| 2024-07-29 | 2.24 | 2.26 | 0.02 | 0.89 | 27655.40 | 625.43 | 0.08 |
| 2024-07-26 | 2.23 | 2.24 | 0.01 | 0.45 | 45009.00 | 1013.09 | 0.14 |
| 2024-07-25 | 2.23 | 2.23 | 0.00 | 0.00 | 75697.97 | 1695.70 | 0.23 |
| 2024-07-24 | 2.36 | 2.23 | -0.11 | -4.70 | 105330.08 | 2368.33 | 0.32 |
| 2024-07-23 | 2.39 | 2.34 | -0.05 | -2.09 | 70583.85 | 1658.37 | 0.22 |
| 2024-07-22 | 2.50 | 2.39 | -0.07 | -2.85 | 156357.90 | 3725.39 | 0.48 |
| 2024-07-19 | 2.59 | 2.46 | -0.13 | -5.02 | 189853.29 | 4860.12 | 0.58 |
| 2024-07-18 | 2.30 | 2.59 | 0.24 | 10.21 | 305269.65 | 7538.54 | 0.94 |
| 2024-07-17 | 0.00 | 2.35 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-07-16 | 2.41 | 2.35 | -0.09 | -3.69 | 57980.00 | 1374.60 | 0.18 |
| 2024-07-15 | 2.40 | 2.44 | 0.01 | 0.41 | 64185.67 | 1561.56 | 0.20 |
| 2024-07-12 | 2.31 | 2.43 | 0.11 | 4.74 | 82250.62 | 1958.53 | 0.25 |
| 2024-07-11 | 2.21 | 2.32 | 0.07 | 3.11 | 90813.13 | 2073.92 | 0.28 |
| 2024-07-10 | 2.19 | 2.25 | 0.08 | 3.69 | 149232.01 | 3303.12 | 0.46 |
| 2024-07-09 | 2.17 | 2.17 | 0.10 | 4.83 | 24253.61 | 526.30 | 0.07 |
| 2024-07-08 | 2.10 | 2.07 | -0.02 | -0.96 | 46749.60 | 971.44 | 0.14 |
| 2024-07-05 | 1.99 | 2.09 | 0.10 | 5.03 | 53931.61 | 1116.02 | 0.17 |
| 2024-07-04 | 2.11 | 1.99 | -0.04 | -1.97 | 66391.00 | 1364.23 | 0.20 |
| 2024-07-03 | 1.98 | 2.03 | 0.10 | 5.18 | 35577.11 | 718.55 | 0.11 |
| 2024-07-02 | 1.89 | 1.93 | 0.03 | 1.58 | 32045.11 | 611.16 | 0.10 |
| 2024-07-01 | 1.93 | 1.90 | -0.07 | -3.55 | 50172.11 | 954.04 | 0.15 |
| 2024-06-28 | 1.97 | 1.97 | 0.00 | 0.00 | 9507.00 | 188.81 | 0.03 |
| 2024-06-27 | 2.01 | 1.97 | -0.05 | -2.48 | 16688.29 | 331.08 | 0.05 |
| 2024-06-26 | 1.98 | 2.02 | 0.04 | 2.02 | 14344.33 | 286.09 | 0.04 |
| 2024-06-25 | 1.96 | 1.98 | 0.01 | 0.51 | 10045.85 | 198.72 | 0.03 |
| 2024-06-24 | 2.01 | 1.97 | -0.06 | -2.96 | 23971.00 | 474.59 | 0.07 |
| 2024-06-21 | 2.03 | 2.03 | -0.01 | -0.49 | 12880.00 | 261.16 | 0.04 |
| 2024-06-20 | 2.07 | 2.04 | -0.04 | -1.92 | 16364.00 | 333.88 | 0.05 |
| 2024-06-18 | 2.09 | 2.08 | -0.01 | -0.48 | 9884.25 | 206.01 | 0.03 |
| 2024-06-17 | 2.11 | 2.09 | -0.04 | -1.88 | 16996.59 | 355.75 | 0.05 |
| 2024-06-14 | 2.14 | 2.13 | -0.01 | -0.47 | 17798.00 | 377.81 | 0.05 |
| 2024-06-13 | 2.12 | 2.14 | -0.01 | -0.47 | 20847.00 | 442.58 | 0.06 |
| 2024-06-12 | 2.12 | 2.15 | 0.00 | 0.00 | 18021.42 | 385.43 | 0.06 |
| 2024-06-11 | 2.06 | 2.15 | 0.08 | 3.87 | 32573.73 | 687.91 | 0.10 |
| 2024-06-07 | 2.00 | 2.07 | 0.06 | 2.99 | 38943.85 | 797.01 | 0.12 |
| 2024-06-06 | 2.10 | 2.01 | -0.10 | -4.74 | 69086.51 | 1414.98 | 0.21 |
| 2024-06-05 | 2.18 | 2.11 | -0.09 | -4.09 | 52334.00 | 1117.18 | 0.16 |
| 2024-06-04 | 2.28 | 2.20 | -0.08 | -3.51 | 55438.14 | 1231.36 | 0.17 |
| 2024-06-03 | 2.34 | 2.28 | -0.06 | -2.56 | 20015.08 | 459.85 | 0.06 |
| 2024-05-31 | 2.28 | 2.34 | 0.04 | 1.74 | 29157.36 | 679.01 | 0.09 |
| 2024-05-30 | 2.29 | 2.30 | 0.01 | 0.44 | 34739.01 | 803.79 | 0.11 |
| 2024-05-29 | 2.30 | 2.29 | 0.00 | 0.00 | 33122.17 | 757.41 | 0.10 |
| 2024-05-28 | 2.35 | 2.29 | -0.08 | -3.38 | 56072.64 | 1296.86 | 0.17 |
| 2024-05-27 | 2.41 | 2.37 | -0.03 | -1.25 | 37671.11 | 889.33 | 0.12 |
| 2024-05-24 | 2.41 | 2.40 | -0.02 | -0.83 | 35490.44 | 853.63 | 0.11 |
| 2024-05-23 | 2.45 | 2.42 | -0.02 | -0.82 | 30852.00 | 749.54 | 0.09 |
| 2024-05-22 | 2.45 | 2.44 | -0.01 | -0.41 | 31884.88 | 782.70 | 0.10 |
| 2024-05-21 | 2.47 | 2.45 | -0.02 | -0.81 | 36238.40 | 883.48 | 0.11 |
| 2024-05-20 | 2.47 | 2.47 | -0.02 | -0.80 | 22211.00 | 550.77 | 0.07 |
| 2024-05-17 | 2.49 | 2.49 | -0.01 | -0.40 | 15797.00 | 392.14 | 0.05 |
| 2024-05-16 | 2.47 | 2.50 | 0.02 | 0.81 | 28891.42 | 717.98 | 0.09 |
| 2024-05-15 | 2.46 | 2.48 | 0.00 | 0.00 | 25996.13 | 639.85 | 0.08 |
| 2024-05-14 | 2.45 | 2.48 | 0.02 | 0.81 | 27284.87 | 674.50 | 0.08 |
| 2024-05-13 | 2.50 | 2.46 | -0.09 | -3.53 | 71663.22 | 1763.12 | 0.22 |
日K线
周K线
月K线
