永泰能源(600157)股票信息
| 股票代码 | 600157 |
| 股票名称 | 永泰能源 |
| 最新价/元 | 1.36 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 3.03 |
| 买入/元 | 1.36 |
| 卖出/元 | 1.37 |
| 昨收/元 | 1.32 |
| 今开/元 | 1.31 |
| 最高/元 | 1.39 |
| 最低/元 | 1.31 |
| 成交量/手 | 10677589.74 |
| 成交额/万 | 144419.06 |
| 股净值/元 | 13.33 |
| 市净率 | 0.64 |
| 总市值/万 | 3021615.92 |
| 流通值/万 | 3021615.92 |
| 换手率/% | 4.81 |
| 入市日期 | 1998-05-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
永泰能源(600157)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 | 1.31 | 1.36 | 0.04 | 3.03 | 10677589.74 | 144419.06 | 4.81 |
| 2024-10-09 | 1.40 | 1.32 | -0.14 | -9.59 | 14576400.27 | 198696.08 | 6.56 |
| 2024-10-08 | 1.47 | 1.46 | 0.12 | 8.96 | 22497024.89 | 324180.63 | 10.13 |
| 2024-09-30 | 1.29 | 1.34 | 0.12 | 9.84 | 17706092.64 | 232731.44 | 7.97 |
| 2024-09-27 | 1.21 | 1.22 | 0.04 | 3.39 | 8799541.39 | 106442.83 | 3.96 |
| 2024-09-26 | 1.13 | 1.18 | 0.04 | 3.51 | 8845661.53 | 101869.96 | 3.98 |
| 2024-09-25 | 1.11 | 1.14 | 0.04 | 3.64 | 10970165.83 | 125915.56 | 4.94 |
| 2024-09-24 | 1.07 | 1.10 | 0.04 | 3.77 | 7610274.06 | 83002.40 | 3.43 |
| 2024-09-23 | 1.05 | 1.06 | 0.00 | 0.00 | 2857463.88 | 30234.16 | 1.29 |
| 2024-09-20 | 1.05 | 1.06 | 0.00 | 0.00 | 1845836.20 | 19396.76 | 0.83 |
| 2024-09-19 | 1.05 | 1.06 | 0.01 | 0.95 | 3205379.74 | 33880.17 | 1.44 |
| 2024-09-18 | 1.05 | 1.05 | 0.00 | 0.00 | 2684354.70 | 28074.80 | 1.21 |
| 2024-09-13 | 1.06 | 1.05 | -0.01 | -0.94 | 1659958.55 | 17564.28 | 0.75 |
| 2024-09-12 | 1.05 | 1.06 | 0.01 | 0.95 | 2285577.65 | 24198.20 | 1.03 |
| 2024-09-11 | 1.05 | 1.05 | -0.01 | -0.94 | 1476204.92 | 15519.32 | 0.66 |
| 2024-09-10 | 1.06 | 1.06 | 0.00 | 0.00 | 2615796.53 | 27608.00 | 1.18 |
| 2024-09-09 | 1.06 | 1.06 | 0.00 | 0.00 | 2132148.80 | 22607.30 | 0.96 |
| 2024-09-06 | 1.07 | 1.06 | -0.01 | -0.94 | 1724631.93 | 18426.30 | 0.78 |
| 2024-09-05 | 1.07 | 1.07 | 0.00 | 0.00 | 1176150.66 | 12611.52 | 0.53 |
| 2024-09-04 | 1.08 | 1.07 | -0.01 | -0.93 | 2218149.42 | 23765.30 | 1.00 |
| 2024-09-03 | 1.09 | 1.08 | -0.01 | -0.92 | 2663939.41 | 28896.55 | 1.20 |
| 2024-09-02 | 1.11 | 1.09 | -0.02 | -1.80 | 3203507.70 | 35380.50 | 1.44 |
| 2024-08-30 | 1.09 | 1.11 | 0.01 | 0.91 | 4213550.32 | 46891.95 | 1.90 |
| 2024-08-29 | 1.09 | 1.10 | 0.00 | 0.00 | 3141547.32 | 34484.45 | 1.41 |
| 2024-08-28 | 1.10 | 1.10 | -0.01 | -0.90 | 3134746.38 | 34336.87 | 1.41 |
| 2024-08-27 | 1.08 | 1.11 | 0.03 | 2.78 | 3602486.11 | 39272.10 | 1.62 |
| 2024-08-26 | 1.07 | 1.08 | 0.00 | 0.00 | 2613655.45 | 28194.41 | 1.18 |
| 2024-08-23 | 1.08 | 1.08 | -0.02 | -1.82 | 3183465.10 | 34375.65 | 1.43 |
| 2024-08-22 | 1.11 | 1.10 | -0.03 | -2.66 | 6763539.56 | 73786.55 | 3.04 |
| 2024-08-21 | 1.07 | 1.13 | 0.08 | 7.62 | 9457765.32 | 106227.80 | 4.26 |
| 2024-08-20 | 1.07 | 1.05 | -0.03 | -2.78 | 5315066.45 | 56065.43 | 2.39 |
| 2024-08-19 | 1.11 | 1.08 | -0.04 | -3.57 | 5806730.88 | 63590.77 | 2.61 |
| 2024-08-16 | 1.14 | 1.12 | -0.02 | -1.75 | 4210207.34 | 47343.19 | 1.89 |
| 2024-08-15 | 1.14 | 1.14 | -0.01 | -0.87 | 4397270.41 | 50091.67 | 1.98 |
| 2024-08-14 | 1.15 | 1.15 | -0.01 | -0.86 | 3329621.64 | 38307.21 | 1.50 |
| 2024-08-13 | 1.18 | 1.16 | -0.02 | -1.70 | 5340864.73 | 61669.87 | 2.40 |
| 2024-08-12 | 1.23 | 1.18 | -0.08 | -6.35 | 7440754.20 | 89344.15 | 3.35 |
| 2024-08-09 | 1.30 | 1.26 | 0.05 | 4.13 | 14606012.44 | 184030.04 | 6.57 |
| 2024-08-08 | 1.21 | 1.21 | 0.11 | 10.00 | 5875742.65 | 70976.99 | 2.64 |
| 2024-07-25 | 0.00 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-07-24 | 1.12 | 1.10 | -0.02 | -1.79 | 17554771.79 | 182255.66 | 7.90 |
| 2024-07-23 | 1.13 | 1.12 | -0.01 | -0.89 | 2625591.98 | 29560.12 | 1.18 |
| 2024-07-22 | 1.14 | 1.13 | -0.02 | -1.74 | 1305449.70 | 14824.39 | 0.59 |
| 2024-07-19 | 1.14 | 1.15 | 0.01 | 0.88 | 1517318.83 | 17326.09 | 0.68 |
| 2024-07-18 | 1.14 | 1.14 | -0.01 | -0.87 | 1972389.17 | 22491.05 | 0.89 |
| 2024-07-17 | 1.16 | 1.15 | -0.02 | -1.71 | 1728109.04 | 19953.83 | 0.78 |
| 2024-07-16 | 1.17 | 1.17 | 0.01 | 0.86 | 707816.70 | 8245.52 | 0.32 |
| 2024-07-15 | 1.17 | 1.16 | -0.02 | -1.70 | 1235657.92 | 14422.33 | 0.56 |
| 2024-07-12 | 1.18 | 1.18 | 0.00 | 0.00 | 2000040.35 | 23693.26 | 0.90 |
| 2024-07-11 | 1.17 | 1.18 | 0.02 | 1.72 | 2549963.61 | 30071.66 | 1.15 |
| 2024-07-10 | 1.16 | 1.16 | 0.00 | 0.00 | 1464178.08 | 16962.84 | 0.66 |
| 2024-07-09 | 1.16 | 1.16 | 0.00 | 0.00 | 2217832.71 | 25675.42 | 1.00 |
| 2024-07-08 | 1.17 | 1.16 | -0.02 | -1.70 | 2060603.90 | 23877.56 | 0.93 |
| 2024-07-05 | 1.17 | 1.18 | 0.01 | 0.86 | 1568990.60 | 18372.12 | 0.71 |
| 2024-07-04 | 1.19 | 1.17 | -0.02 | -1.68 | 2228326.30 | 26267.74 | 1.00 |
| 2024-07-03 | 1.19 | 1.19 | -0.01 | -0.83 | 1135454.00 | 13550.96 | 0.51 |
| 2024-07-02 | 1.19 | 1.20 | 0.02 | 1.70 | 2703834.60 | 32225.21 | 1.22 |
| 2024-07-01 | 1.18 | 1.18 | 0.00 | 0.00 | 2242675.41 | 26410.75 | 1.01 |
| 2024-06-28 | 1.19 | 1.18 | -0.02 | -1.67 | 2978144.51 | 35254.65 | 1.34 |
| 2024-06-27 | 1.17 | 1.20 | 0.04 | 3.45 | 4878429.38 | 58690.20 | 2.20 |
| 2024-06-26 | 1.14 | 1.16 | 0.03 | 2.66 | 3126983.53 | 35913.69 | 1.41 |
| 2024-06-25 | 1.14 | 1.13 | -0.02 | -1.74 | 3382102.61 | 38621.55 | 1.52 |
| 2024-06-24 | 1.18 | 1.15 | -0.04 | -3.36 | 3266145.10 | 38065.09 | 1.47 |
| 2024-06-21 | 1.19 | 1.19 | 0.00 | 0.00 | 1891148.79 | 22489.34 | 0.85 |
| 2024-06-20 | 1.21 | 1.19 | -0.02 | -1.65 | 2114105.43 | 25372.84 | 0.95 |
| 2024-06-19 | 1.21 | 1.21 | -0.01 | -0.82 | 1235232.66 | 15051.97 | 0.56 |
| 2024-06-17 | 1.22 | 1.22 | 0.00 | 0.00 | 1443335.59 | 17609.28 | 0.65 |
| 2024-06-14 | 1.20 | 1.22 | 0.02 | 1.67 | 2542058.40 | 30998.19 | 1.14 |
| 2024-06-13 | 1.23 | 1.20 | -0.03 | -2.44 | 2181564.75 | 26443.73 | 0.98 |
| 2024-06-12 | 1.23 | 1.23 | 0.00 | 0.00 | 1267339.20 | 15541.87 | 0.57 |
| 2024-06-11 | 1.22 | 1.23 | 0.02 | 1.65 | 3061950.17 | 37694.26 | 1.38 |
| 2024-06-07 | 1.20 | 1.21 | 0.02 | 1.68 | 2689193.27 | 32276.20 | 1.21 |
| 2024-06-06 | 1.23 | 1.19 | -0.04 | -3.25 | 4974616.80 | 59838.35 | 2.24 |
| 2024-06-05 | 1.24 | 1.23 | -0.02 | -1.60 | 2138738.54 | 26400.62 | 0.96 |
| 2024-06-04 | 1.24 | 1.25 | 0.00 | 0.00 | 2041077.18 | 25323.80 | 0.92 |
| 2024-06-03 | 1.27 | 1.25 | -0.02 | -1.58 | 3869272.74 | 48367.26 | 1.74 |
| 2024-05-31 | 1.27 | 1.27 | 0.00 | 0.00 | 1772917.28 | 22686.78 | 0.80 |
| 2024-05-30 | 1.30 | 1.27 | -0.03 | -2.31 | 3453535.55 | 44203.67 | 1.55 |
| 2024-05-29 | 1.31 | 1.30 | -0.01 | -0.76 | 2348020.04 | 30543.35 | 1.06 |
| 2024-05-27 | 1.31 | 1.31 | 0.00 | 0.00 | 1867380.54 | 24471.26 | 0.84 |
| 2024-05-24 | 1.30 | 1.31 | 0.01 | 0.77 | 2077760.50 | 27238.53 | 0.94 |
| 2024-05-23 | 1.32 | 1.30 | -0.02 | -1.52 | 2674013.96 | 34998.33 | 1.20 |
| 2024-05-22 | 1.32 | 1.32 | 0.00 | 0.00 | 1531151.80 | 20261.65 | 0.69 |
| 2024-05-21 | 1.33 | 1.32 | -0.01 | -0.75 | 2642442.35 | 34891.70 | 1.19 |
| 2024-05-17 | 1.33 | 1.33 | 0.01 | 0.76 | 2082480.78 | 27656.32 | 0.94 |
| 2024-05-16 | 1.34 | 1.32 | -0.02 | -1.49 | 3663194.66 | 48695.21 | 1.65 |
| 2024-05-15 | 1.35 | 1.34 | -0.01 | -0.74 | 1837391.70 | 24644.94 | 0.83 |
| 2024-05-14 | 1.36 | 1.35 | 0.00 | 0.00 | 2056438.50 | 27724.93 | 0.93 |
| 2024-05-10 | 1.35 | 1.35 | -0.01 | -0.74 | 2262369.20 | 30561.53 | 1.02 |
| 2024-05-09 | 1.35 | 1.36 | 0.02 | 1.49 | 1928752.71 | 26108.87 | 0.87 |
| 2024-05-08 | 1.36 | 1.34 | -0.01 | -0.74 | 1374485.16 | 18568.56 | 0.62 |
| 2024-05-07 | 1.36 | 1.35 | -0.01 | -0.74 | 2199254.69 | 29719.37 | 0.99 |
| 2024-05-06 | 1.36 | 1.36 | 0.01 | 0.74 | 3019610.37 | 41115.54 | 1.36 |
| 2024-04-30 | 1.36 | 1.35 | -0.01 | -0.74 | 1907738.22 | 25804.23 | 0.86 |
| 2024-04-29 | 1.34 | 1.36 | 0.02 | 1.49 | 2877543.96 | 38950.54 | 1.30 |
| 2024-04-26 | 1.33 | 1.34 | 0.02 | 1.52 | 3537018.10 | 47217.21 | 1.59 |
| 2024-04-24 | 1.32 | 1.32 | 0.00 | 0.00 | 1973689.25 | 26032.71 | 0.89 |
| 2024-04-23 | 1.33 | 1.32 | -0.01 | -0.75 | 2258349.13 | 29836.57 | 1.02 |
| 2024-04-22 | 1.34 | 1.33 | -0.01 | -0.75 | 2022194.89 | 27038.92 | 0.91 |
| 2024-04-19 | 1.35 | 1.34 | -0.01 | -0.74 | 2152977.96 | 29068.98 | 0.97 |
日K线
周K线
月K线
