中闽能源(600163)股票信息
| 股票代码 | 600163 |
| 股票名称 | 中闽能源 |
| 最新价/元 | 5.01 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.81 |
| 买入/元 | 5.01 |
| 卖出/元 | 5.02 |
| 昨收/元 | 4.97 |
| 今开/元 | 4.98 |
| 最高/元 | 5.13 |
| 最低/元 | 4.98 |
| 成交量/手 | 256788.00 |
| 成交额/万 | 13001.55 |
| 股净值/元 | 14.05 |
| 市净率 | 1.45 |
| 总市值/万 | 953401.07 |
| 流通值/万 | 953401.07 |
| 换手率/% | 1.35 |
| 入市日期 | 1998-06-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
中闽能源(600163)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 | 4.98 | 5.01 | 0.04 | 0.81 | 256788.00 | 13001.55 | 1.35 |
| 2024-10-09 | 5.17 | 4.97 | -0.27 | -5.15 | 259153.93 | 13049.40 | 1.36 |
| 2024-10-08 | 5.52 | 5.24 | 0.18 | 3.56 | 480103.37 | 25194.61 | 2.52 |
| 2024-09-30 | 4.87 | 5.06 | 0.32 | 6.75 | 400697.93 | 19968.35 | 2.11 |
| 2024-09-27 | 4.62 | 4.74 | 0.15 | 3.27 | 153050.05 | 7175.92 | 0.80 |
| 2024-09-26 | 4.65 | 4.59 | -0.04 | -0.86 | 228398.00 | 10413.06 | 1.20 |
| 2024-09-25 | 4.62 | 4.63 | 0.04 | 0.87 | 119253.00 | 5565.68 | 0.63 |
| 2024-09-24 | 4.35 | 4.59 | 0.24 | 5.52 | 135891.05 | 6117.61 | 0.71 |
| 2024-09-23 | 4.25 | 4.35 | 0.09 | 2.11 | 87338.00 | 3764.94 | 0.46 |
| 2024-09-20 | 4.30 | 4.26 | -0.03 | -0.70 | 67416.00 | 2860.50 | 0.35 |
| 2024-09-19 | 4.28 | 4.29 | 0.05 | 1.18 | 86582.00 | 3718.64 | 0.45 |
| 2024-09-18 | 4.21 | 4.24 | -0.01 | -0.24 | 58737.00 | 2485.31 | 0.31 |
| 2024-09-13 | 4.25 | 4.25 | 0.00 | 0.00 | 68418.00 | 2908.88 | 0.36 |
| 2024-09-12 | 4.27 | 4.25 | -0.03 | -0.70 | 47235.18 | 2024.34 | 0.25 |
| 2024-09-11 | 4.36 | 4.28 | -0.11 | -2.51 | 77048.98 | 3303.53 | 0.40 |
| 2024-09-10 | 4.35 | 4.39 | 0.05 | 1.15 | 77551.06 | 3358.15 | 0.41 |
| 2024-09-09 | 4.39 | 4.34 | -0.03 | -0.69 | 71311.31 | 3099.87 | 0.37 |
| 2024-09-06 | 4.48 | 4.37 | -0.06 | -1.35 | 88698.31 | 3909.62 | 0.47 |
| 2024-09-05 | 4.57 | 4.43 | -0.16 | -3.49 | 128231.66 | 5742.69 | 0.67 |
| 2024-09-04 | 4.60 | 4.59 | -0.08 | -1.71 | 107075.00 | 4940.18 | 0.56 |
| 2024-09-03 | 4.71 | 4.67 | -0.05 | -1.06 | 121544.66 | 5719.04 | 0.64 |
| 2024-09-02 | 4.64 | 4.72 | 0.08 | 1.72 | 157396.00 | 7450.39 | 0.83 |
| 2024-08-30 | 4.88 | 4.64 | 0.02 | 0.43 | 165887.01 | 7690.64 | 0.87 |
| 2024-08-29 | 4.52 | 4.62 | 0.08 | 1.76 | 87253.00 | 3988.89 | 0.46 |
| 2024-08-28 | 4.70 | 4.54 | -0.15 | -3.20 | 114736.00 | 5303.65 | 0.60 |
| 2024-08-27 | 4.69 | 4.69 | 0.00 | 0.00 | 56107.00 | 2608.98 | 0.29 |
| 2024-08-26 | 4.78 | 4.69 | -0.08 | -1.68 | 54971.48 | 2591.03 | 0.29 |
| 2024-08-23 | 4.78 | 4.77 | -0.02 | -0.42 | 50162.00 | 2391.73 | 0.26 |
| 2024-08-22 | 4.80 | 4.79 | -0.01 | -0.21 | 82295.00 | 3957.24 | 0.43 |
| 2024-08-21 | 4.97 | 4.80 | -0.21 | -4.19 | 146905.00 | 7098.90 | 0.77 |
| 2024-08-20 | 5.01 | 5.01 | -0.02 | -0.40 | 86969.84 | 4333.19 | 0.46 |
| 2024-08-19 | 5.00 | 5.03 | 0.04 | 0.80 | 132017.61 | 6618.33 | 0.69 |
| 2024-08-16 | 5.35 | 4.99 | -0.43 | -7.93 | 267988.97 | 13660.50 | 1.41 |
| 2024-08-15 | 5.40 | 5.42 | -0.01 | -0.18 | 69580.01 | 3779.88 | 0.37 |
| 2024-08-14 | 5.40 | 5.43 | 0.03 | 0.56 | 63003.00 | 3431.39 | 0.33 |
| 2024-08-13 | 5.39 | 5.40 | -0.03 | -0.55 | 51820.01 | 2791.61 | 0.27 |
| 2024-08-12 | 5.45 | 5.43 | 0.00 | 0.00 | 55370.01 | 3013.72 | 0.29 |
| 2024-08-09 | 5.40 | 5.43 | 0.00 | 0.00 | 83086.15 | 4536.63 | 0.44 |
| 2024-08-08 | 5.35 | 5.43 | 0.07 | 1.31 | 100144.00 | 5389.87 | 0.53 |
| 2024-08-07 | 5.17 | 5.36 | 0.17 | 3.28 | 124645.00 | 6636.06 | 0.65 |
| 2024-08-06 | 5.18 | 5.19 | 0.03 | 0.58 | 62832.00 | 3268.95 | 0.33 |
| 2024-08-05 | 5.30 | 5.16 | -0.13 | -2.46 | 96662.90 | 5052.05 | 0.51 |
| 2024-08-02 | 5.30 | 5.29 | -0.05 | -0.94 | 71846.01 | 3809.09 | 0.38 |
| 2024-08-01 | 5.26 | 5.34 | 0.04 | 0.76 | 146991.55 | 7920.13 | 0.77 |
| 2024-07-31 | 5.28 | 5.30 | 0.02 | 0.38 | 129430.01 | 6837.78 | 0.68 |
| 2024-07-30 | 5.47 | 5.28 | -0.23 | -4.17 | 156952.33 | 8387.75 | 0.82 |
| 2024-07-29 | 5.49 | 5.51 | 0.03 | 0.55 | 102119.03 | 5613.78 | 0.54 |
| 2024-07-26 | 5.40 | 5.48 | 0.07 | 1.29 | 167394.00 | 9093.90 | 0.88 |
| 2024-07-25 | 5.27 | 5.41 | 0.08 | 1.50 | 255289.11 | 13748.04 | 1.34 |
| 2024-07-24 | 5.20 | 5.33 | 0.14 | 2.70 | 200391.95 | 10631.16 | 1.05 |
| 2024-07-23 | 5.24 | 5.19 | -0.04 | -0.77 | 150658.00 | 7992.25 | 0.79 |
| 2024-07-22 | 5.14 | 5.23 | 0.06 | 1.16 | 131118.00 | 6745.71 | 0.69 |
| 2024-07-19 | 5.04 | 5.17 | 0.10 | 1.97 | 101105.32 | 5195.64 | 0.53 |
| 2024-07-18 | 5.01 | 5.07 | 0.04 | 0.80 | 67468.10 | 3407.57 | 0.35 |
| 2024-07-17 | 5.12 | 5.03 | -0.13 | -2.52 | 85296.00 | 4320.84 | 0.45 |
| 2024-07-16 | 5.14 | 5.16 | 0.03 | 0.59 | 87012.59 | 4449.19 | 0.46 |
| 2024-07-15 | 5.15 | 5.13 | -0.02 | -0.39 | 61223.00 | 3134.93 | 0.32 |
| 2024-07-12 | 5.21 | 5.15 | -0.07 | -1.34 | 79712.48 | 4135.47 | 0.42 |
| 2024-07-11 | 5.15 | 5.22 | 0.10 | 1.95 | 101051.28 | 5230.71 | 0.53 |
| 2024-07-10 | 5.23 | 5.12 | -0.11 | -2.10 | 141513.00 | 7321.81 | 0.74 |
| 2024-07-09 | 5.15 | 5.28 | 0.08 | 1.54 | 140924.31 | 7385.76 | 0.74 |
| 2024-07-08 | 5.10 | 5.20 | 0.06 | 1.17 | 140335.01 | 7265.03 | 0.74 |
| 2024-07-05 | 5.20 | 5.14 | -0.08 | -1.53 | 117120.14 | 6032.65 | 0.62 |
| 2024-07-04 | 5.18 | 5.22 | 0.05 | 0.97 | 221597.00 | 11613.96 | 1.16 |
| 2024-07-03 | 5.10 | 5.17 | 0.00 | 0.00 | 155011.86 | 7979.75 | 0.81 |
| 2024-07-02 | 5.13 | 5.17 | 0.04 | 0.78 | 200298.47 | 10291.22 | 1.05 |
| 2024-07-01 | 4.81 | 5.13 | 0.31 | 6.43 | 279385.15 | 14135.46 | 1.47 |
| 2024-06-28 | 4.61 | 4.82 | 0.18 | 3.88 | 207548.83 | 9895.98 | 1.09 |
| 2024-06-27 | 4.73 | 4.64 | -0.11 | -2.32 | 83892.00 | 3923.79 | 0.44 |
| 2024-06-26 | 4.74 | 4.75 | 0.00 | 0.00 | 82291.01 | 3890.74 | 0.43 |
| 2024-06-25 | 4.67 | 4.75 | 0.08 | 1.71 | 110376.55 | 5228.09 | 0.58 |
| 2024-06-24 | 4.67 | 4.67 | -0.03 | -0.64 | 99486.00 | 4693.78 | 0.52 |
| 2024-06-21 | 4.69 | 4.70 | -0.01 | -0.21 | 61171.82 | 2884.23 | 0.32 |
| 2024-06-20 | 4.79 | 4.71 | -0.11 | -2.28 | 81669.35 | 3887.03 | 0.43 |
| 2024-06-19 | 4.79 | 4.82 | 0.03 | 0.63 | 111693.59 | 5360.67 | 0.59 |
| 2024-06-18 | 4.77 | 4.79 | 0.02 | 0.42 | 170144.04 | 8051.96 | 0.89 |
| 2024-06-17 | 4.83 | 4.77 | -0.08 | -1.65 | 124103.82 | 5978.22 | 0.65 |
| 2024-06-14 | 4.88 | 4.85 | -0.03 | -0.62 | 105724.40 | 5128.32 | 0.56 |
| 2024-06-13 | 4.84 | 4.88 | 0.03 | 0.62 | 153673.33 | 7535.08 | 0.81 |
| 2024-06-12 | 4.91 | 4.85 | -0.10 | -2.02 | 175770.77 | 8576.71 | 0.92 |
| 2024-06-11 | 5.00 | 4.95 | -0.08 | -1.59 | 111504.31 | 5512.82 | 0.59 |
| 2024-06-07 | 4.97 | 5.03 | 0.04 | 0.80 | 133320.00 | 6653.05 | 0.70 |
| 2024-06-06 | 4.93 | 4.99 | 0.04 | 0.81 | 182876.33 | 9100.84 | 0.96 |
| 2024-06-05 | 5.05 | 4.95 | -0.12 | -2.37 | 121072.00 | 6040.49 | 0.64 |
| 2024-06-04 | 5.02 | 5.07 | 0.06 | 1.20 | 173490.00 | 8676.55 | 0.91 |
| 2024-06-03 | 5.06 | 5.01 | -0.04 | -0.79 | 153110.68 | 7634.83 | 0.80 |
| 2024-05-31 | 4.95 | 5.05 | 0.03 | 0.60 | 163141.99 | 8201.37 | 0.86 |
| 2024-05-30 | 5.12 | 5.02 | -0.13 | -2.52 | 253366.50 | 12769.30 | 1.33 |
| 2024-05-29 | 5.05 | 5.15 | 0.11 | 2.18 | 356463.00 | 18241.35 | 1.87 |
| 2024-05-28 | 4.89 | 5.04 | 0.10 | 2.02 | 342758.49 | 17203.73 | 1.80 |
| 2024-05-27 | 5.02 | 4.94 | -0.06 | -1.20 | 302107.20 | 14877.30 | 1.59 |
| 2024-05-24 | 4.89 | 5.00 | 0.10 | 2.04 | 475933.00 | 23902.60 | 2.50 |
| 2024-05-23 | 5.16 | 4.90 | -0.31 | -5.95 | 494413.56 | 24792.13 | 2.60 |
| 2024-05-22 | 5.37 | 5.21 | -0.06 | -1.14 | 379526.62 | 19990.94 | 1.99 |
| 2024-05-21 | 5.23 | 5.27 | -0.02 | -0.38 | 514008.44 | 27076.76 | 2.70 |
| 2024-05-20 | 5.06 | 5.29 | 0.30 | 6.01 | 638508.78 | 33346.26 | 3.36 |
| 2024-05-17 | 4.66 | 4.99 | 0.29 | 6.17 | 511989.63 | 25508.09 | 2.69 |
| 2024-05-16 | 4.80 | 4.70 | -0.09 | -1.88 | 197698.14 | 9391.24 | 1.04 |
| 2024-05-15 | 4.87 | 4.79 | -0.10 | -2.05 | 269737.71 | 13135.82 | 1.42 |
| 2024-05-14 | 4.78 | 4.89 | 0.08 | 1.66 | 268531.43 | 13070.87 | 1.41 |
日K线
周K线
月K线
