广汇能源(600256)股票信息
| 股票代码 | 600256 |
| 股票名称 | 广汇能源 |
| 最新价/元 | 7.50 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 3.73 |
| 买入/元 | 7.49 |
| 卖出/元 | 7.50 |
| 昨收/元 | 7.23 |
| 今开/元 | 7.22 |
| 最高/元 | 7.67 |
| 最低/元 | 7.22 |
| 成交量/手 | 1343341.54 |
| 成交额/万 | 100721.29 |
| 股净值/元 | 9.43 |
| 市净率 | 1.90 |
| 总市值/万 | 4924316.35 |
| 流通值/万 | 4924316.35 |
| 换手率/% | 2.05 |
| 入市日期 | 2000-05-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
广汇能源(600256)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 | 7.22 | 7.50 | 0.27 | 3.73 | 1343341.54 | 100721.29 | 2.05 |
| 2024-10-09 | 7.55 | 7.23 | -0.45 | -5.86 | 1514173.28 | 112278.71 | 2.31 |
| 2024-10-08 | 7.90 | 7.68 | 0.49 | 6.82 | 2714830.38 | 207191.01 | 4.13 |
| 2024-09-30 | 7.00 | 7.19 | 0.50 | 7.47 | 1999720.89 | 141597.22 | 3.05 |
| 2024-09-27 | 6.47 | 6.69 | 0.29 | 4.53 | 803317.81 | 53120.70 | 1.22 |
| 2024-09-26 | 6.21 | 6.40 | 0.17 | 2.73 | 688569.51 | 43381.95 | 1.05 |
| 2024-09-25 | 6.34 | 6.23 | 0.04 | 0.65 | 834900.00 | 52704.12 | 1.27 |
| 2024-09-24 | 5.91 | 6.19 | 0.28 | 4.74 | 694250.22 | 42227.18 | 1.06 |
| 2024-09-23 | 5.75 | 5.91 | 0.10 | 1.72 | 431352.65 | 25283.41 | 0.66 |
| 2024-09-20 | 5.84 | 5.81 | -0.02 | -0.34 | 292303.96 | 16962.18 | 0.45 |
| 2024-09-19 | 5.82 | 5.83 | 0.01 | 0.17 | 317052.60 | 18448.03 | 0.48 |
| 2024-09-18 | 5.76 | 5.82 | 0.05 | 0.87 | 314142.08 | 18139.89 | 0.48 |
| 2024-09-13 | 5.77 | 5.77 | 0.03 | 0.52 | 230459.26 | 13319.59 | 0.35 |
| 2024-09-12 | 5.74 | 5.74 | 0.00 | 0.00 | 304724.16 | 17570.64 | 0.46 |
| 2024-09-11 | 5.87 | 5.74 | -0.16 | -2.71 | 591682.30 | 34071.06 | 0.90 |
| 2024-09-10 | 5.91 | 5.90 | -0.01 | -0.17 | 281056.70 | 16590.94 | 0.43 |
| 2024-09-09 | 6.00 | 5.91 | -0.10 | -1.66 | 497453.03 | 29314.58 | 0.76 |
| 2024-09-06 | 6.03 | 6.01 | -0.02 | -0.33 | 260813.30 | 15726.15 | 0.40 |
| 2024-09-05 | 6.04 | 6.03 | -0.01 | -0.17 | 350075.25 | 21106.36 | 0.53 |
| 2024-09-04 | 6.11 | 6.04 | -0.12 | -1.95 | 409425.47 | 24823.76 | 0.62 |
| 2024-09-03 | 6.20 | 6.16 | -0.07 | -1.12 | 538668.51 | 33297.65 | 0.82 |
| 2024-09-02 | 6.15 | 6.23 | 0.27 | 4.53 | 1562280.04 | 97799.60 | 2.38 |
| 2024-08-30 | 5.89 | 5.96 | 0.05 | 0.85 | 526867.92 | 31242.33 | 0.80 |
| 2024-08-29 | 5.82 | 5.91 | 0.06 | 1.03 | 304699.88 | 17883.00 | 0.46 |
| 2024-08-28 | 5.70 | 5.85 | 0.14 | 2.45 | 359309.14 | 20852.11 | 0.55 |
| 2024-08-27 | 5.81 | 5.71 | -0.09 | -1.55 | 416881.43 | 23990.65 | 0.63 |
| 2024-08-26 | 5.81 | 5.80 | 0.03 | 0.52 | 306350.81 | 17772.50 | 0.47 |
| 2024-08-23 | 5.78 | 5.77 | -0.01 | -0.17 | 286052.40 | 16569.94 | 0.44 |
| 2024-08-22 | 5.85 | 5.78 | -0.09 | -1.53 | 215632.80 | 12549.00 | 0.33 |
| 2024-08-21 | 5.91 | 5.87 | -0.06 | -1.01 | 346407.60 | 20314.79 | 0.53 |
| 2024-08-20 | 6.13 | 5.93 | -0.20 | -3.26 | 586855.21 | 34984.28 | 0.89 |
| 2024-08-19 | 6.14 | 6.13 | -0.04 | -0.65 | 343278.55 | 21191.16 | 0.52 |
| 2024-08-16 | 6.11 | 6.17 | 0.07 | 1.15 | 451412.12 | 27815.84 | 0.69 |
| 2024-08-15 | 5.97 | 6.10 | 0.12 | 2.01 | 466338.84 | 28345.49 | 0.71 |
| 2024-08-14 | 6.09 | 5.98 | -0.12 | -1.97 | 328949.66 | 19797.58 | 0.50 |
| 2024-08-13 | 6.09 | 6.10 | 0.01 | 0.16 | 282816.68 | 17198.12 | 0.43 |
| 2024-08-12 | 6.01 | 6.09 | 0.08 | 1.33 | 575053.85 | 34994.10 | 0.88 |
| 2024-08-09 | 6.01 | 6.01 | 0.02 | 0.33 | 320992.58 | 19333.46 | 0.49 |
| 2024-08-08 | 6.00 | 5.99 | 0.00 | 0.00 | 307548.61 | 18429.94 | 0.47 |
| 2024-08-07 | 6.04 | 5.99 | -0.01 | -0.17 | 266252.37 | 15961.56 | 0.41 |
| 2024-08-06 | 5.96 | 6.00 | 0.08 | 1.35 | 394927.78 | 23703.80 | 0.60 |
| 2024-08-05 | 5.93 | 5.92 | -0.02 | -0.34 | 463172.41 | 27603.90 | 0.71 |
| 2024-08-02 | 6.00 | 5.94 | -0.11 | -1.82 | 319205.60 | 19094.62 | 0.49 |
| 2024-08-01 | 6.12 | 6.05 | -0.04 | -0.66 | 360899.90 | 21877.44 | 0.55 |
| 2024-07-31 | 5.87 | 6.09 | 0.22 | 3.75 | 626351.40 | 37842.03 | 0.95 |
| 2024-07-30 | 5.85 | 5.87 | 0.00 | 0.00 | 345619.59 | 20312.30 | 0.53 |
| 2024-07-29 | 5.97 | 5.87 | -0.09 | -1.51 | 323077.72 | 18998.99 | 0.49 |
| 2024-07-26 | 5.73 | 5.96 | 0.25 | 4.38 | 714124.14 | 42305.09 | 1.09 |
| 2024-07-25 | 5.74 | 5.71 | -0.05 | -0.87 | 299257.38 | 17049.92 | 0.46 |
| 2024-07-24 | 5.72 | 5.76 | -0.01 | -0.17 | 473818.44 | 27137.70 | 0.72 |
| 2024-07-23 | 5.86 | 5.77 | 0.06 | 1.05 | 631524.73 | 36849.89 | 0.96 |
| 2024-07-22 | 5.86 | 5.71 | -0.22 | -3.71 | 773139.29 | 44504.35 | 1.18 |
| 2024-07-19 | 6.01 | 5.93 | -0.10 | -1.66 | 371292.86 | 22067.61 | 0.57 |
| 2024-07-18 | 6.03 | 6.03 | -0.02 | -0.33 | 340612.46 | 20468.57 | 0.52 |
| 2024-07-17 | 6.13 | 6.05 | -0.12 | -1.95 | 503187.50 | 30405.75 | 0.77 |
| 2024-07-16 | 6.11 | 6.17 | 0.04 | 0.65 | 353739.50 | 21750.38 | 0.54 |
| 2024-07-15 | 6.05 | 6.13 | 0.04 | 0.66 | 507659.42 | 31005.92 | 0.77 |
| 2024-07-12 | 6.07 | 6.09 | 0.05 | 0.83 | 625464.90 | 38157.28 | 0.95 |
| 2024-07-11 | 5.85 | 6.04 | 0.27 | 4.68 | 834703.95 | 49444.12 | 1.27 |
| 2024-07-10 | 5.91 | 5.77 | -0.25 | -4.15 | 1152691.18 | 66872.46 | 1.76 |
| 2024-07-09 | 6.05 | 6.02 | -0.03 | -0.50 | 1061558.45 | 63140.65 | 1.62 |
| 2024-07-08 | 6.30 | 6.05 | -0.25 | -3.97 | 1137777.34 | 69316.76 | 1.73 |
| 2024-07-05 | 6.39 | 6.30 | -0.10 | -1.56 | 582201.23 | 36681.87 | 0.89 |
| 2024-07-04 | 6.64 | 6.40 | -0.24 | -3.61 | 658708.51 | 42765.31 | 1.00 |
| 2024-07-03 | 6.69 | 6.64 | -0.04 | -0.60 | 312769.50 | 20852.02 | 0.48 |
| 2024-07-02 | 6.81 | 6.68 | -0.15 | -2.20 | 641920.38 | 43065.41 | 0.98 |
| 2024-07-01 | 6.68 | 6.83 | 0.13 | 1.94 | 525871.91 | 35504.86 | 0.80 |
| 2024-06-28 | 6.61 | 6.70 | 0.09 | 1.36 | 510895.48 | 34058.67 | 0.78 |
| 2024-06-27 | 6.76 | 6.61 | -0.14 | -2.07 | 698975.21 | 46800.41 | 1.06 |
| 2024-06-26 | 7.37 | 7.44 | 0.07 | 0.95 | 755287.54 | 55652.26 | 1.15 |
| 2024-06-25 | 7.34 | 7.37 | 0.02 | 0.27 | 572834.43 | 41972.53 | 0.87 |
| 2024-06-24 | 7.57 | 7.35 | -0.14 | -1.87 | 711535.63 | 52752.13 | 1.08 |
| 2024-06-21 | 7.68 | 7.49 | -0.18 | -2.35 | 811653.80 | 61328.20 | 1.24 |
| 2024-06-20 | 7.70 | 7.67 | -0.05 | -0.65 | 513298.65 | 39644.36 | 0.78 |
| 2024-06-19 | 7.75 | 7.72 | 0.06 | 0.78 | 643325.03 | 49977.53 | 0.98 |
| 2024-06-18 | 7.65 | 7.66 | 0.04 | 0.53 | 307084.53 | 23501.04 | 0.47 |
| 2024-06-17 | 7.67 | 7.62 | -0.11 | -1.42 | 555185.54 | 42531.00 | 0.85 |
| 2024-06-14 | 7.76 | 7.73 | -0.03 | -0.39 | 420144.48 | 32497.06 | 0.64 |
| 2024-06-13 | 7.89 | 7.76 | -0.17 | -2.14 | 657372.30 | 51272.17 | 1.00 |
| 2024-06-12 | 7.67 | 7.93 | 0.26 | 3.39 | 931542.97 | 72857.54 | 1.42 |
| 2024-06-11 | 7.86 | 7.67 | -0.19 | -2.42 | 1238367.97 | 94410.51 | 1.89 |
| 2024-06-07 | 7.64 | 7.86 | 0.24 | 3.15 | 889098.39 | 69385.95 | 1.35 |
| 2024-06-06 | 7.65 | 7.62 | 0.01 | 0.13 | 720364.15 | 55175.29 | 1.10 |
| 2024-06-05 | 7.84 | 7.61 | -0.24 | -3.06 | 829117.45 | 63808.76 | 1.26 |
| 2024-06-04 | 7.77 | 7.85 | 0.18 | 2.35 | 985427.67 | 77080.48 | 1.50 |
| 2024-06-03 | 8.02 | 7.67 | -0.34 | -4.25 | 1305635.51 | 101518.55 | 1.99 |
| 2024-05-31 | 7.95 | 8.01 | 0.06 | 0.76 | 439876.51 | 35113.96 | 0.67 |
| 2024-05-30 | 8.17 | 7.95 | -0.24 | -2.93 | 807935.65 | 64889.77 | 1.23 |
| 2024-05-29 | 8.14 | 8.19 | 0.07 | 0.86 | 567764.86 | 46465.95 | 0.86 |
| 2024-05-28 | 8.22 | 8.12 | -0.09 | -1.10 | 639297.91 | 52262.35 | 0.97 |
| 2024-05-27 | 8.04 | 8.21 | 0.21 | 2.63 | 915293.52 | 74882.23 | 1.39 |
| 2024-05-24 | 7.95 | 8.00 | 0.02 | 0.25 | 544645.34 | 43822.54 | 0.83 |
| 2024-05-23 | 8.03 | 7.98 | -0.12 | -1.48 | 802102.60 | 63986.81 | 1.22 |
| 2024-05-22 | 8.13 | 8.10 | -0.03 | -0.37 | 843791.80 | 69131.57 | 1.29 |
| 2024-05-21 | 8.14 | 8.13 | 0.01 | 0.12 | 667246.53 | 54273.10 | 1.02 |
| 2024-05-20 | 8.02 | 8.12 | 0.10 | 1.25 | 995142.56 | 80227.00 | 1.52 |
| 2024-05-17 | 8.00 | 8.02 | 0.05 | 0.63 | 599712.50 | 47834.70 | 0.91 |
| 2024-05-16 | 7.73 | 7.97 | 0.24 | 3.11 | 1405216.21 | 111651.78 | 2.14 |
| 2024-05-15 | 7.66 | 7.73 | 0.06 | 0.78 | 701959.08 | 54312.56 | 1.07 |
| 2024-05-14 | 7.78 | 7.67 | -0.11 | -1.41 | 965016.01 | 73764.49 | 1.47 |
日K线
周K线
月K线
