桂冠电力(600236)股票信息
| 股票代码 | 600236 |
| 股票名称 | 桂冠电力 |
| 最新价/元 | 6.48 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 1.09 |
| 买入/元 | 6.48 |
| 卖出/元 | 6.49 |
| 昨收/元 | 6.41 |
| 今开/元 | 6.43 |
| 最高/元 | 6.67 |
| 最低/元 | 6.42 |
| 成交量/手 | 428648.12 |
| 成交额/万 | 27986.03 |
| 股净值/元 | 44.75 |
| 市净率 | 2.97 |
| 总市值/万 | 5107780.82 |
| 流通值/万 | 5107780.82 |
| 换手率/% | 0.54 |
| 入市日期 | 2000-03-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
桂冠电力(600236)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 | 6.43 | 6.48 | 0.07 | 1.09 | 428648.12 | 27986.03 | 0.54 |
| 2024-10-09 | 6.81 | 6.41 | -0.52 | -7.50 | 439406.68 | 28825.13 | 0.56 |
| 2024-10-08 | 7.62 | 6.93 | -0.11 | -1.56 | 792353.18 | 55815.66 | 1.01 |
| 2024-09-30 | 6.72 | 7.04 | 0.42 | 6.34 | 573690.12 | 39166.78 | 0.73 |
| 2024-09-27 | 6.59 | 6.62 | 0.09 | 1.38 | 167916.53 | 11058.40 | 0.21 |
| 2024-09-26 | 6.50 | 6.53 | 0.01 | 0.15 | 153872.64 | 9958.06 | 0.20 |
| 2024-09-25 | 6.58 | 6.52 | -0.01 | -0.15 | 185065.51 | 12203.40 | 0.23 |
| 2024-09-24 | 6.26 | 6.53 | 0.31 | 4.98 | 153341.46 | 9822.21 | 0.19 |
| 2024-09-23 | 6.20 | 6.22 | 0.03 | 0.49 | 90987.50 | 5678.28 | 0.12 |
| 2024-09-20 | 6.22 | 6.19 | -0.03 | -0.48 | 85553.46 | 5281.53 | 0.11 |
| 2024-09-19 | 6.28 | 6.22 | -0.03 | -0.48 | 118192.87 | 7346.66 | 0.15 |
| 2024-09-18 | 6.30 | 6.25 | -0.08 | -1.26 | 94035.30 | 5898.00 | 0.12 |
| 2024-09-13 | 6.28 | 6.33 | 0.02 | 0.32 | 179101.20 | 11296.56 | 0.23 |
| 2024-09-12 | 6.16 | 6.31 | 0.10 | 1.61 | 113377.87 | 7125.18 | 0.14 |
| 2024-09-11 | 6.32 | 6.21 | -0.14 | -2.21 | 127153.79 | 7931.06 | 0.16 |
| 2024-09-10 | 6.31 | 6.35 | 0.03 | 0.48 | 76016.61 | 4801.77 | 0.10 |
| 2024-09-09 | 6.25 | 6.32 | 0.06 | 0.96 | 90276.65 | 5674.20 | 0.11 |
| 2024-09-06 | 6.35 | 6.26 | -0.09 | -1.42 | 62680.30 | 3986.03 | 0.08 |
| 2024-09-05 | 6.29 | 6.35 | 0.08 | 1.28 | 68721.40 | 4348.94 | 0.09 |
| 2024-09-04 | 6.33 | 6.27 | -0.09 | -1.42 | 80175.74 | 5065.87 | 0.10 |
| 2024-09-03 | 6.51 | 6.36 | -0.15 | -2.30 | 102021.65 | 6544.22 | 0.13 |
| 2024-09-02 | 6.36 | 6.51 | 0.11 | 1.72 | 188171.87 | 12281.05 | 0.24 |
| 2024-08-30 | 6.44 | 6.40 | -0.09 | -1.39 | 164670.65 | 10492.40 | 0.21 |
| 2024-08-29 | 6.55 | 6.49 | -0.12 | -1.82 | 84314.70 | 5498.19 | 0.11 |
| 2024-08-28 | 6.52 | 6.61 | -0.01 | -0.15 | 99785.31 | 6621.92 | 0.13 |
| 2024-08-27 | 6.71 | 6.62 | -0.11 | -1.63 | 76112.00 | 5058.06 | 0.10 |
| 2024-08-26 | 6.75 | 6.73 | 0.01 | 0.15 | 132024.01 | 8866.81 | 0.17 |
| 2024-08-23 | 6.84 | 6.72 | -0.13 | -1.90 | 102876.16 | 6937.93 | 0.13 |
| 2024-08-22 | 6.80 | 6.85 | 0.06 | 0.88 | 93382.76 | 6368.72 | 0.12 |
| 2024-08-21 | 6.80 | 6.79 | 0.00 | 0.00 | 49348.65 | 3339.75 | 0.06 |
| 2024-08-20 | 6.91 | 6.79 | -0.12 | -1.74 | 86207.80 | 5866.65 | 0.11 |
| 2024-08-19 | 6.93 | 6.91 | 0.02 | 0.29 | 78715.60 | 5447.29 | 0.10 |
| 2024-08-16 | 7.02 | 6.89 | -0.11 | -1.57 | 71330.30 | 4940.74 | 0.09 |
| 2024-08-15 | 6.96 | 7.00 | 0.02 | 0.29 | 78410.53 | 5467.01 | 0.10 |
| 2024-08-14 | 6.76 | 6.98 | 0.19 | 2.80 | 135608.18 | 9415.25 | 0.17 |
| 2024-08-13 | 6.87 | 6.79 | -0.03 | -0.44 | 79842.49 | 5420.17 | 0.10 |
| 2024-08-12 | 6.81 | 6.82 | 0.04 | 0.59 | 88256.21 | 6053.97 | 0.11 |
| 2024-08-09 | 6.86 | 6.78 | -0.08 | -1.17 | 81617.63 | 5569.43 | 0.10 |
| 2024-08-08 | 6.98 | 6.86 | -0.11 | -1.58 | 77203.09 | 5311.04 | 0.10 |
| 2024-08-07 | 6.88 | 6.97 | 0.07 | 1.01 | 85133.04 | 5936.23 | 0.11 |
| 2024-08-06 | 6.86 | 6.90 | 0.04 | 0.58 | 95070.25 | 6544.97 | 0.12 |
| 2024-08-05 | 6.90 | 6.86 | -0.06 | -0.87 | 102457.28 | 7062.45 | 0.13 |
| 2024-08-02 | 6.97 | 6.92 | -0.10 | -1.43 | 120534.23 | 8346.30 | 0.15 |
| 2024-08-01 | 7.12 | 7.02 | -0.05 | -0.71 | 134838.82 | 9514.63 | 0.17 |
| 2024-07-31 | 7.27 | 7.07 | -0.18 | -2.48 | 186090.28 | 13153.21 | 0.24 |
| 2024-07-30 | 7.50 | 7.25 | -0.26 | -3.46 | 122392.02 | 8945.60 | 0.16 |
| 2024-07-29 | 7.36 | 7.51 | 0.10 | 1.35 | 134442.68 | 10033.98 | 0.17 |
| 2024-07-26 | 7.48 | 7.41 | -0.10 | -1.33 | 116853.47 | 8638.31 | 0.15 |
| 2024-07-25 | 7.59 | 7.51 | -0.11 | -1.44 | 129008.70 | 9641.55 | 0.16 |
| 2024-07-24 | 7.48 | 7.62 | 0.12 | 1.60 | 139611.29 | 10590.68 | 0.18 |
| 2024-07-23 | 7.45 | 7.50 | 0.02 | 0.27 | 98285.05 | 7370.80 | 0.12 |
| 2024-07-22 | 7.62 | 7.48 | -0.17 | -2.22 | 152073.64 | 11346.07 | 0.19 |
| 2024-07-19 | 7.63 | 7.65 | -0.01 | -0.13 | 95574.20 | 7311.40 | 0.12 |
| 2024-07-18 | 7.60 | 7.66 | -0.01 | -0.13 | 115941.05 | 8833.98 | 0.15 |
| 2024-07-17 | 7.81 | 7.67 | -0.16 | -2.04 | 138580.17 | 10654.48 | 0.18 |
| 2024-07-16 | 7.93 | 7.83 | -0.10 | -1.26 | 109933.57 | 8633.04 | 0.14 |
| 2024-07-15 | 7.90 | 7.93 | 0.07 | 0.89 | 144656.51 | 11494.46 | 0.18 |
| 2024-07-12 | 7.98 | 7.86 | -0.13 | -1.63 | 159053.68 | 12582.93 | 0.20 |
| 2024-07-11 | 8.11 | 8.11 | -0.01 | -0.12 | 132175.83 | 10659.42 | 0.17 |
| 2024-07-10 | 8.34 | 8.12 | -0.18 | -2.17 | 131753.07 | 10758.07 | 0.17 |
| 2024-07-09 | 8.25 | 8.30 | -0.01 | -0.12 | 157414.45 | 12980.71 | 0.20 |
| 2024-07-08 | 8.18 | 8.31 | 0.13 | 1.59 | 165069.33 | 13645.39 | 0.21 |
| 2024-07-05 | 8.20 | 8.18 | 0.04 | 0.49 | 148470.31 | 12061.28 | 0.19 |
| 2024-07-04 | 8.15 | 8.14 | 0.03 | 0.37 | 124488.65 | 10166.24 | 0.16 |
| 2024-07-03 | 8.35 | 8.11 | -0.24 | -2.87 | 223473.43 | 18145.11 | 0.28 |
| 2024-07-02 | 8.18 | 8.35 | 0.09 | 1.09 | 233299.95 | 19309.08 | 0.30 |
| 2024-07-01 | 7.68 | 8.26 | 0.59 | 7.69 | 329465.29 | 26535.24 | 0.42 |
| 2024-06-28 | 7.51 | 7.67 | 0.12 | 1.59 | 129600.52 | 9831.86 | 0.16 |
| 2024-06-27 | 7.41 | 7.55 | 0.11 | 1.48 | 150123.92 | 11307.66 | 0.19 |
| 2024-06-26 | 7.40 | 7.44 | 0.03 | 0.41 | 120605.29 | 8924.67 | 0.15 |
| 2024-06-25 | 7.55 | 7.41 | -0.17 | -2.24 | 163780.81 | 12139.30 | 0.21 |
| 2024-06-24 | 7.45 | 7.58 | 0.10 | 1.34 | 203543.23 | 15403.65 | 0.26 |
| 2024-06-21 | 7.43 | 7.48 | 0.04 | 0.54 | 213889.03 | 16010.68 | 0.27 |
| 2024-06-20 | 7.18 | 7.44 | 0.24 | 3.33 | 247698.69 | 18243.06 | 0.31 |
| 2024-06-19 | 7.15 | 7.20 | 0.04 | 0.56 | 102435.75 | 7390.50 | 0.13 |
| 2024-06-18 | 7.05 | 7.16 | 0.07 | 0.99 | 109452.07 | 7802.97 | 0.14 |
| 2024-06-17 | 6.98 | 7.09 | 0.09 | 1.29 | 263765.29 | 18633.49 | 0.33 |
| 2024-06-14 | 6.99 | 7.00 | -0.35 | -4.76 | 628309.33 | 44366.86 | 0.80 |
| 2024-06-13 | 7.27 | 7.35 | 0.08 | 1.10 | 172253.50 | 12634.75 | 0.22 |
| 2024-06-12 | 7.14 | 7.27 | 0.14 | 1.96 | 151784.84 | 10955.67 | 0.19 |
| 2024-06-11 | 7.26 | 7.13 | -0.12 | -1.66 | 165695.55 | 11823.29 | 0.21 |
| 2024-06-07 | 7.14 | 7.25 | 0.11 | 1.54 | 127759.49 | 9206.19 | 0.16 |
| 2024-06-06 | 7.17 | 7.14 | -0.03 | -0.42 | 128603.95 | 9215.13 | 0.16 |
| 2024-06-05 | 7.20 | 7.17 | -0.03 | -0.42 | 122111.92 | 8830.36 | 0.15 |
| 2024-06-04 | 7.15 | 7.20 | 0.03 | 0.42 | 122149.99 | 8769.79 | 0.15 |
| 2024-06-03 | 7.14 | 7.17 | 0.01 | 0.14 | 153118.45 | 10945.54 | 0.19 |
| 2024-05-31 | 7.12 | 7.16 | 0.03 | 0.42 | 109754.81 | 7828.13 | 0.14 |
| 2024-05-30 | 7.20 | 7.13 | -0.13 | -1.79 | 151949.77 | 10908.79 | 0.19 |
| 2024-05-29 | 7.17 | 7.26 | 0.07 | 0.97 | 156309.12 | 11291.13 | 0.20 |
| 2024-05-28 | 7.15 | 7.19 | 0.04 | 0.56 | 207918.97 | 14999.97 | 0.26 |
| 2024-05-27 | 6.96 | 7.15 | 0.20 | 2.88 | 274640.22 | 19510.57 | 0.35 |
| 2024-05-24 | 6.74 | 6.95 | 0.19 | 2.81 | 217314.52 | 15102.96 | 0.28 |
| 2024-05-23 | 6.67 | 6.76 | 0.09 | 1.35 | 115451.35 | 7756.82 | 0.15 |
| 2024-05-22 | 6.70 | 6.67 | -0.07 | -1.04 | 80284.48 | 5380.51 | 0.10 |
| 2024-05-21 | 6.74 | 6.74 | 0.02 | 0.30 | 87257.66 | 5854.48 | 0.11 |
| 2024-05-20 | 6.60 | 6.72 | 0.12 | 1.82 | 110248.06 | 7366.42 | 0.14 |
| 2024-05-17 | 6.50 | 6.60 | 0.10 | 1.54 | 120759.31 | 7950.53 | 0.15 |
| 2024-05-16 | 6.68 | 6.50 | -0.18 | -2.70 | 164295.99 | 10808.40 | 0.21 |
| 2024-05-15 | 6.85 | 6.68 | -0.14 | -2.05 | 224168.41 | 15256.15 | 0.28 |
| 2024-05-14 | 6.74 | 6.82 | 0.03 | 0.44 | 157286.32 | 10655.90 | 0.20 |
日K线
周K线
月K线
