绿能慧充(600212)股票信息
| 股票代码 | 600212 |
| 股票名称 | 绿能慧充 |
| 最新价/元 | 5.10 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -1.92 |
| 买入/元 | 5.10 |
| 卖出/元 | 5.11 |
| 昨收/元 | 5.20 |
| 今开/元 | 5.14 |
| 最高/元 | 5.26 |
| 最低/元 | 5.06 |
| 成交量/手 | 144046.97 |
| 成交额/万 | 7436.60 |
| 股净值/元 | 165.05 |
| 市净率 | 6.71 |
| 总市值/万 | 355290.08 |
| 流通值/万 | 260965.58 |
| 换手率/% | 2.82 |
| 入市日期 | 1999-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
绿能慧充(600212)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 | 5.14 | 5.10 | -0.10 | -1.92 | 144046.97 | 7436.60 | 2.82 |
| 2024-10-09 | 5.76 | 5.20 | -0.58 | -10.04 | 261039.62 | 13843.44 | 5.10 |
| 2024-10-08 | 6.10 | 5.78 | 0.23 | 4.14 | 322887.00 | 18762.39 | 6.31 |
| 2024-09-30 | 5.31 | 5.55 | 0.50 | 9.90 | 230310.08 | 12442.29 | 4.50 |
| 2024-09-27 | 4.89 | 5.05 | 0.24 | 4.99 | 107473.01 | 5326.49 | 2.10 |
| 2024-09-26 | 4.72 | 4.81 | 0.09 | 1.91 | 118834.64 | 5601.55 | 2.32 |
| 2024-09-25 | 4.70 | 4.72 | 0.07 | 1.51 | 129045.00 | 6185.10 | 2.52 |
| 2024-09-24 | 4.57 | 4.65 | 0.10 | 2.20 | 139610.00 | 6369.97 | 2.73 |
| 2024-09-23 | 4.53 | 4.55 | 0.02 | 0.44 | 43090.00 | 1965.21 | 0.84 |
| 2024-09-20 | 4.63 | 4.53 | -0.10 | -2.16 | 51390.00 | 2335.55 | 1.00 |
| 2024-09-19 | 4.53 | 4.63 | 0.13 | 2.89 | 44179.37 | 2032.57 | 0.86 |
| 2024-09-18 | 4.43 | 4.50 | -0.02 | -0.44 | 40674.00 | 1811.52 | 0.79 |
| 2024-09-13 | 4.64 | 4.52 | -0.14 | -3.00 | 41484.00 | 1893.45 | 0.81 |
| 2024-09-12 | 4.60 | 4.66 | 0.04 | 0.87 | 38024.05 | 1779.34 | 0.74 |
| 2024-09-11 | 4.73 | 4.62 | -0.16 | -3.35 | 46393.18 | 2171.54 | 0.91 |
| 2024-09-10 | 4.67 | 4.78 | 0.12 | 2.58 | 67695.93 | 3172.12 | 1.32 |
| 2024-09-09 | 4.72 | 4.66 | -0.08 | -1.69 | 53867.00 | 2519.00 | 1.05 |
| 2024-09-06 | 4.85 | 4.74 | -0.11 | -2.27 | 40823.00 | 1942.84 | 0.80 |
| 2024-09-05 | 4.93 | 4.85 | -0.07 | -1.42 | 41815.00 | 2039.59 | 0.82 |
| 2024-09-04 | 4.97 | 4.92 | -0.05 | -1.01 | 44150.00 | 2174.62 | 0.86 |
| 2024-09-03 | 4.88 | 4.97 | 0.06 | 1.22 | 46197.00 | 2273.76 | 0.90 |
| 2024-09-02 | 5.07 | 4.91 | -0.19 | -3.73 | 66191.35 | 3299.45 | 1.29 |
| 2024-08-30 | 4.96 | 5.10 | 0.08 | 1.59 | 103264.01 | 5190.28 | 2.02 |
| 2024-08-29 | 4.82 | 5.02 | 0.15 | 3.08 | 45435.00 | 2249.58 | 0.89 |
| 2024-08-28 | 4.82 | 4.87 | 0.03 | 0.62 | 31790.00 | 1538.37 | 0.62 |
| 2024-08-27 | 4.96 | 4.84 | -0.09 | -1.83 | 47841.00 | 2327.44 | 0.93 |
| 2024-08-26 | 5.00 | 4.93 | 0.14 | 2.92 | 74046.00 | 3627.62 | 1.45 |
| 2024-08-23 | 4.90 | 4.79 | -0.16 | -3.23 | 116722.73 | 5529.43 | 2.28 |
| 2024-08-22 | 5.00 | 4.95 | -0.12 | -2.37 | 42331.13 | 2115.61 | 0.83 |
| 2024-08-21 | 5.05 | 5.07 | 0.02 | 0.40 | 23530.79 | 1190.48 | 0.46 |
| 2024-08-20 | 5.17 | 5.05 | -0.16 | -3.07 | 66858.00 | 3394.91 | 1.31 |
| 2024-08-19 | 5.20 | 5.21 | 0.00 | 0.00 | 25620.00 | 1333.60 | 0.50 |
| 2024-08-16 | 5.27 | 5.21 | -0.06 | -1.14 | 44566.00 | 2318.46 | 0.87 |
| 2024-08-15 | 5.23 | 5.27 | 0.04 | 0.77 | 35580.00 | 1865.08 | 0.70 |
| 2024-08-14 | 5.28 | 5.23 | -0.04 | -0.76 | 32802.00 | 1722.11 | 0.64 |
| 2024-08-13 | 5.35 | 5.27 | -0.10 | -1.86 | 49882.00 | 2615.91 | 0.97 |
| 2024-08-12 | 5.53 | 5.37 | -0.15 | -2.72 | 49458.47 | 2660.62 | 0.97 |
| 2024-08-09 | 5.57 | 5.52 | -0.05 | -0.90 | 35091.39 | 1952.56 | 0.69 |
| 2024-08-08 | 5.58 | 5.57 | -0.02 | -0.36 | 51028.60 | 2821.72 | 1.00 |
| 2024-08-07 | 5.73 | 5.59 | -0.14 | -2.44 | 133590.29 | 7550.37 | 2.61 |
| 2024-08-06 | 5.62 | 5.73 | 0.13 | 2.32 | 40297.00 | 2291.74 | 0.79 |
| 2024-08-05 | 5.69 | 5.60 | -0.08 | -1.41 | 56809.00 | 3207.14 | 1.11 |
| 2024-08-02 | 5.72 | 5.68 | -0.08 | -1.39 | 49650.00 | 2839.85 | 0.97 |
| 2024-08-01 | 5.78 | 5.76 | 0.00 | 0.00 | 61478.00 | 3565.42 | 1.20 |
| 2024-07-31 | 5.60 | 5.76 | 0.16 | 2.86 | 68222.01 | 3877.33 | 1.33 |
| 2024-07-30 | 5.55 | 5.60 | 0.07 | 1.27 | 57861.01 | 3251.38 | 1.13 |
| 2024-07-29 | 5.74 | 5.53 | -0.18 | -3.15 | 78869.99 | 4372.71 | 1.54 |
| 2024-07-26 | 5.73 | 5.71 | 0.00 | 0.00 | 52016.67 | 2961.68 | 1.02 |
| 2024-07-25 | 5.78 | 5.71 | -0.15 | -2.56 | 62007.10 | 3591.48 | 1.21 |
| 2024-07-24 | 6.01 | 5.86 | -0.17 | -2.82 | 65994.67 | 3912.19 | 1.29 |
| 2024-07-23 | 6.08 | 6.03 | -0.10 | -1.63 | 84285.01 | 5148.05 | 1.65 |
| 2024-07-22 | 5.94 | 6.13 | 0.16 | 2.68 | 76792.71 | 4660.00 | 1.50 |
| 2024-07-19 | 5.85 | 5.97 | 0.07 | 1.19 | 39562.00 | 2355.52 | 0.77 |
| 2024-07-18 | 5.97 | 5.90 | -0.08 | -1.34 | 39593.00 | 2334.64 | 0.77 |
| 2024-07-17 | 6.03 | 5.98 | -0.04 | -0.66 | 37433.00 | 2237.54 | 0.73 |
| 2024-07-16 | 5.80 | 6.02 | 0.20 | 3.44 | 45524.71 | 2680.39 | 0.89 |
| 2024-07-15 | 6.02 | 5.82 | -0.19 | -3.16 | 42910.00 | 2516.41 | 0.84 |
| 2024-07-12 | 6.17 | 6.01 | -0.14 | -2.28 | 84700.00 | 5147.50 | 1.66 |
| 2024-07-11 | 5.98 | 6.15 | 0.30 | 5.13 | 87037.36 | 5287.20 | 1.70 |
| 2024-07-10 | 5.93 | 5.85 | -0.08 | -1.35 | 76382.00 | 4524.82 | 1.49 |
| 2024-07-09 | 5.88 | 5.93 | 0.05 | 0.85 | 64319.01 | 3760.00 | 1.26 |
| 2024-07-08 | 6.05 | 5.88 | -0.18 | -2.97 | 86088.64 | 5036.46 | 1.68 |
| 2024-07-05 | 6.21 | 6.06 | -0.14 | -2.26 | 81478.00 | 4931.26 | 1.59 |
| 2024-07-04 | 6.46 | 6.20 | -0.30 | -4.62 | 113980.25 | 7165.63 | 2.23 |
| 2024-07-03 | 6.49 | 6.50 | -0.02 | -0.31 | 66785.02 | 4353.40 | 1.31 |
| 2024-07-02 | 6.38 | 6.52 | 0.21 | 3.33 | 131079.43 | 8488.54 | 2.56 |
| 2024-07-01 | 6.23 | 6.31 | 0.07 | 1.12 | 71801.01 | 4502.49 | 1.40 |
| 2024-06-28 | 6.20 | 6.24 | 0.01 | 0.16 | 78707.17 | 4918.98 | 1.54 |
| 2024-06-27 | 6.52 | 6.23 | -0.19 | -2.96 | 107099.00 | 6849.27 | 2.09 |
| 2024-06-26 | 6.18 | 6.42 | 0.24 | 3.88 | 112392.16 | 7065.32 | 2.20 |
| 2024-06-25 | 6.37 | 6.18 | -0.24 | -3.74 | 195291.94 | 12302.31 | 3.82 |
| 2024-06-24 | 6.29 | 6.42 | 0.13 | 2.07 | 227959.12 | 14627.83 | 4.45 |
| 2024-06-21 | 6.21 | 6.29 | 0.08 | 1.29 | 111950.01 | 6909.55 | 2.19 |
| 2024-06-20 | 6.10 | 6.21 | 0.11 | 1.80 | 190765.14 | 12048.46 | 3.73 |
| 2024-06-19 | 5.88 | 6.10 | 0.19 | 3.22 | 153018.65 | 9273.58 | 2.99 |
| 2024-06-18 | 5.84 | 5.91 | 0.10 | 1.72 | 116676.00 | 6784.14 | 2.28 |
| 2024-06-17 | 5.61 | 5.81 | 0.20 | 3.57 | 192956.64 | 11404.31 | 3.77 |
| 2024-06-14 | 5.42 | 5.61 | 0.18 | 3.32 | 112130.01 | 6223.13 | 2.19 |
| 2024-06-13 | 5.60 | 5.43 | -0.16 | -2.86 | 163105.00 | 8963.10 | 3.19 |
| 2024-06-12 | 5.72 | 5.59 | -0.19 | -3.29 | 343096.00 | 19367.88 | 6.71 |
| 2024-06-11 | 5.55 | 5.78 | 0.37 | 6.84 | 405917.24 | 23726.99 | 7.93 |
| 2024-06-07 | 5.20 | 5.41 | 0.31 | 6.08 | 191145.30 | 10112.10 | 3.74 |
| 2024-06-06 | 5.67 | 5.10 | -0.57 | -10.05 | 201588.60 | 10665.61 | 3.94 |
| 2024-06-05 | 5.83 | 5.67 | -0.19 | -3.24 | 74861.00 | 4360.99 | 1.46 |
| 2024-06-04 | 5.92 | 5.86 | -0.11 | -1.84 | 76281.79 | 4408.38 | 1.49 |
| 2024-06-03 | 6.00 | 5.97 | -0.03 | -0.50 | 77091.00 | 4534.37 | 1.51 |
| 2024-05-31 | 6.06 | 6.00 | -0.05 | -0.83 | 33091.00 | 1988.01 | 0.65 |
| 2024-05-30 | 6.11 | 6.05 | -0.12 | -1.95 | 47155.00 | 2871.25 | 0.92 |
| 2024-05-29 | 6.25 | 6.17 | -0.02 | -0.32 | 69259.39 | 4333.15 | 1.35 |
| 2024-05-28 | 6.15 | 6.19 | 0.05 | 0.81 | 43773.01 | 2706.08 | 0.86 |
| 2024-05-27 | 6.18 | 6.14 | -0.05 | -0.81 | 63897.16 | 3883.82 | 1.25 |
| 2024-05-24 | 6.19 | 6.19 | 0.06 | 0.98 | 59181.17 | 3655.18 | 1.16 |
| 2024-05-23 | 6.20 | 6.13 | -0.10 | -1.61 | 42727.34 | 2628.62 | 0.84 |
| 2024-05-22 | 6.35 | 6.23 | -0.12 | -1.89 | 58164.00 | 3635.68 | 1.14 |
| 2024-05-21 | 6.34 | 6.35 | 0.01 | 0.16 | 42382.58 | 2693.27 | 0.83 |
| 2024-05-20 | 6.40 | 6.34 | -0.05 | -0.78 | 56232.00 | 3551.66 | 1.10 |
| 2024-05-17 | 6.30 | 6.39 | 0.05 | 0.79 | 53415.01 | 3393.25 | 1.04 |
| 2024-05-16 | 6.48 | 6.34 | -0.11 | -1.71 | 72375.21 | 4625.25 | 1.41 |
| 2024-05-15 | 6.66 | 6.45 | -0.18 | -2.72 | 106673.53 | 7030.45 | 2.08 |
| 2024-05-14 | 6.48 | 6.63 | 0.11 | 1.69 | 72621.93 | 4797.92 | 1.42 |
日K线
周K线
月K线
