嘉化能源(600273)股票信息
| 股票代码 | 600273 |
| 股票名称 | 嘉化能源 |
| 最新价/元 | 7.92 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 1.15 |
| 买入/元 | 7.91 |
| 卖出/元 | 7.92 |
| 昨收/元 | 7.83 |
| 今开/元 | 7.88 |
| 最高/元 | 8.06 |
| 最低/元 | 7.79 |
| 成交量/手 | 282377.88 |
| 成交额/万 | 22442.69 |
| 股净值/元 | 9.32 |
| 市净率 | 1.10 |
| 总市值/万 | 1101707.80 |
| 流通值/万 | 1101707.80 |
| 换手率/% | 2.03 |
| 入市日期 | 2003-06-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
嘉化能源(600273)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 | 7.88 | 7.92 | 0.09 | 1.15 | 282377.88 | 22442.69 | 2.03 |
| 2024-10-09 | 8.30 | 7.83 | -0.58 | -6.90 | 465079.55 | 37409.38 | 3.34 |
| 2024-10-08 | 8.96 | 8.41 | 0.26 | 3.19 | 613961.01 | 52311.33 | 4.41 |
| 2024-09-30 | 7.87 | 8.15 | 0.46 | 5.98 | 581844.17 | 46808.64 | 4.18 |
| 2024-09-27 | 7.55 | 7.69 | 0.19 | 2.53 | 150415.01 | 11426.62 | 1.08 |
| 2024-09-26 | 7.36 | 7.50 | 0.15 | 2.04 | 178023.00 | 13183.60 | 1.28 |
| 2024-09-25 | 7.42 | 7.35 | -0.01 | -0.14 | 122486.00 | 9124.05 | 0.88 |
| 2024-09-24 | 7.04 | 7.36 | 0.38 | 5.44 | 132343.75 | 9572.24 | 0.95 |
| 2024-09-23 | 7.03 | 6.98 | -0.06 | -0.85 | 62701.38 | 4400.21 | 0.45 |
| 2024-09-20 | 7.12 | 7.04 | -0.10 | -1.40 | 73648.01 | 5174.24 | 0.53 |
| 2024-09-19 | 7.05 | 7.14 | 0.10 | 1.42 | 68007.75 | 4858.25 | 0.49 |
| 2024-09-18 | 6.99 | 7.04 | -0.02 | -0.28 | 58606.01 | 4110.07 | 0.42 |
| 2024-09-13 | 7.11 | 7.06 | -0.03 | -0.42 | 73296.00 | 5187.87 | 0.53 |
| 2024-09-12 | 7.13 | 7.09 | -0.03 | -0.42 | 67850.34 | 4852.21 | 0.49 |
| 2024-09-11 | 7.14 | 7.12 | -0.02 | -0.28 | 83715.03 | 5973.27 | 0.60 |
| 2024-09-10 | 7.31 | 7.34 | 0.00 | 0.00 | 78650.30 | 5740.71 | 0.57 |
| 2024-09-09 | 7.44 | 7.34 | -0.04 | -0.54 | 80104.01 | 5891.59 | 0.58 |
| 2024-09-06 | 7.45 | 7.38 | -0.07 | -0.94 | 58893.00 | 4358.23 | 0.42 |
| 2024-09-05 | 7.59 | 7.45 | -0.14 | -1.85 | 78504.88 | 5899.75 | 0.56 |
| 2024-09-04 | 7.67 | 7.59 | -0.08 | -1.04 | 72716.01 | 5554.67 | 0.52 |
| 2024-09-03 | 7.57 | 7.67 | 0.11 | 1.46 | 117905.01 | 9060.62 | 0.85 |
| 2024-09-02 | 7.43 | 7.56 | 0.11 | 1.48 | 153039.00 | 11579.07 | 1.10 |
| 2024-08-30 | 7.52 | 7.45 | -0.07 | -0.93 | 118823.54 | 8936.94 | 0.85 |
| 2024-08-29 | 7.43 | 7.52 | 0.05 | 0.67 | 80008.63 | 6011.51 | 0.58 |
| 2024-08-28 | 7.41 | 7.47 | 0.00 | 0.00 | 58860.79 | 4389.99 | 0.42 |
| 2024-08-27 | 7.44 | 7.47 | 0.00 | 0.00 | 62113.00 | 4630.50 | 0.45 |
| 2024-08-26 | 7.50 | 7.47 | -0.04 | -0.53 | 75635.01 | 5655.29 | 0.54 |
| 2024-08-23 | 7.48 | 7.51 | 0.02 | 0.27 | 56080.00 | 4204.66 | 0.40 |
| 2024-08-22 | 7.53 | 7.49 | -0.05 | -0.66 | 67310.01 | 5050.65 | 0.48 |
| 2024-08-21 | 7.52 | 7.54 | -0.02 | -0.27 | 72117.00 | 5423.14 | 0.52 |
| 2024-08-20 | 7.70 | 7.56 | -0.10 | -1.31 | 81677.63 | 6189.18 | 0.59 |
| 2024-08-19 | 7.60 | 7.66 | 0.01 | 0.13 | 96226.00 | 7396.15 | 0.69 |
| 2024-08-16 | 7.72 | 7.65 | -0.06 | -0.78 | 88215.96 | 6780.25 | 0.63 |
| 2024-08-15 | 7.61 | 7.71 | 0.00 | 0.00 | 109515.20 | 8470.89 | 0.79 |
| 2024-08-14 | 7.71 | 7.71 | 0.00 | 0.00 | 109929.00 | 8489.73 | 0.79 |
| 2024-08-13 | 7.70 | 7.71 | 0.05 | 0.65 | 141902.00 | 10930.95 | 1.02 |
| 2024-08-12 | 7.55 | 7.66 | 0.09 | 1.19 | 172701.37 | 13199.49 | 1.24 |
| 2024-08-09 | 7.51 | 7.57 | 0.01 | 0.13 | 122047.73 | 9257.54 | 0.88 |
| 2024-08-08 | 7.47 | 7.56 | 0.11 | 1.48 | 132023.01 | 9948.70 | 0.95 |
| 2024-08-07 | 7.41 | 7.45 | 0.08 | 1.09 | 152791.58 | 11314.40 | 1.10 |
| 2024-08-06 | 7.37 | 7.37 | 0.01 | 0.14 | 184453.00 | 13567.62 | 1.33 |
| 2024-08-05 | 7.17 | 7.36 | 0.18 | 2.51 | 367158.01 | 27015.74 | 2.64 |
| 2024-08-02 | 7.27 | 7.18 | 0.27 | 3.91 | 461351.34 | 33623.11 | 3.32 |
| 2024-08-01 | 6.93 | 6.91 | -0.04 | -0.58 | 89079.01 | 6160.04 | 0.64 |
| 2024-07-31 | 6.69 | 6.95 | 0.26 | 3.89 | 107511.75 | 7360.97 | 0.77 |
| 2024-07-30 | 6.72 | 6.69 | -0.07 | -1.04 | 66586.00 | 4464.21 | 0.48 |
| 2024-07-29 | 6.79 | 6.76 | -0.04 | -0.59 | 68523.01 | 4639.17 | 0.49 |
| 2024-07-26 | 6.70 | 6.80 | 0.11 | 1.64 | 51400.00 | 3485.45 | 0.37 |
| 2024-07-25 | 6.58 | 6.69 | 0.09 | 1.36 | 72403.00 | 4847.86 | 0.52 |
| 2024-07-24 | 6.70 | 6.60 | -0.11 | -1.64 | 88152.61 | 5879.03 | 0.63 |
| 2024-07-23 | 6.86 | 6.71 | -0.18 | -2.61 | 108896.00 | 7368.53 | 0.78 |
| 2024-07-22 | 6.89 | 6.89 | -0.03 | -0.43 | 53363.00 | 3671.96 | 0.38 |
| 2024-07-19 | 6.91 | 6.92 | 0.06 | 0.88 | 62507.00 | 4302.13 | 0.45 |
| 2024-07-18 | 6.83 | 6.86 | 0.01 | 0.15 | 65689.00 | 4485.69 | 0.47 |
| 2024-07-17 | 6.82 | 6.85 | 0.01 | 0.15 | 60939.01 | 4165.50 | 0.44 |
| 2024-07-16 | 6.91 | 6.84 | -0.08 | -1.16 | 67707.00 | 4638.86 | 0.49 |
| 2024-07-15 | 6.91 | 6.92 | -0.02 | -0.29 | 49124.10 | 3385.84 | 0.35 |
| 2024-07-12 | 6.96 | 6.94 | -0.05 | -0.72 | 62752.00 | 4359.81 | 0.45 |
| 2024-07-11 | 6.93 | 6.99 | 0.13 | 1.90 | 73043.10 | 5079.51 | 0.53 |
| 2024-07-10 | 6.95 | 6.86 | -0.12 | -1.72 | 60061.00 | 4143.59 | 0.43 |
| 2024-07-09 | 6.85 | 6.98 | 0.15 | 2.20 | 79575.31 | 5469.82 | 0.57 |
| 2024-07-08 | 6.92 | 6.83 | -0.11 | -1.59 | 61908.31 | 4258.51 | 0.45 |
| 2024-07-05 | 6.90 | 6.94 | 0.04 | 0.58 | 44295.10 | 3063.22 | 0.32 |
| 2024-07-04 | 7.02 | 6.90 | -0.10 | -1.43 | 70068.00 | 4855.08 | 0.50 |
| 2024-07-03 | 6.99 | 7.00 | 0.00 | 0.00 | 41807.00 | 2924.78 | 0.30 |
| 2024-07-02 | 7.07 | 7.00 | -0.07 | -0.99 | 70923.00 | 4975.19 | 0.51 |
| 2024-07-01 | 7.13 | 7.07 | -0.07 | -0.98 | 116550.00 | 8212.91 | 0.84 |
| 2024-06-28 | 6.96 | 7.14 | 0.14 | 2.00 | 112433.05 | 8059.59 | 0.81 |
| 2024-06-27 | 7.13 | 7.00 | -0.15 | -2.10 | 59786.00 | 4200.10 | 0.43 |
| 2024-06-26 | 7.01 | 7.15 | 0.13 | 1.85 | 63114.01 | 4463.91 | 0.45 |
| 2024-06-25 | 6.83 | 7.02 | 0.20 | 2.93 | 130766.84 | 9117.46 | 0.94 |
| 2024-06-24 | 6.93 | 6.82 | -0.14 | -2.01 | 111046.37 | 7583.84 | 0.80 |
| 2024-06-21 | 7.03 | 6.96 | -0.08 | -1.14 | 92719.00 | 6493.41 | 0.67 |
| 2024-06-20 | 7.20 | 7.04 | -0.14 | -1.95 | 90992.00 | 6459.49 | 0.65 |
| 2024-06-19 | 7.26 | 7.18 | -0.08 | -1.10 | 83464.00 | 6017.23 | 0.60 |
| 2024-06-18 | 7.23 | 7.26 | 0.04 | 0.55 | 68804.00 | 4980.55 | 0.49 |
| 2024-06-17 | 7.20 | 7.22 | -0.05 | -0.69 | 82611.00 | 5989.45 | 0.59 |
| 2024-06-14 | 7.26 | 7.27 | 0.00 | 0.00 | 80629.03 | 5844.21 | 0.58 |
| 2024-06-13 | 7.34 | 7.27 | -0.06 | -0.82 | 92112.09 | 6713.61 | 0.66 |
| 2024-06-12 | 7.32 | 7.33 | 0.00 | 0.00 | 78688.43 | 5765.23 | 0.57 |
| 2024-06-11 | 7.41 | 7.33 | -0.07 | -0.95 | 93105.59 | 6814.06 | 0.67 |
| 2024-06-07 | 7.39 | 7.40 | 0.04 | 0.54 | 71829.95 | 5315.37 | 0.52 |
| 2024-06-06 | 7.50 | 7.36 | -0.12 | -1.60 | 138570.16 | 10261.94 | 1.00 |
| 2024-06-05 | 7.64 | 7.48 | -0.16 | -2.09 | 104405.05 | 7889.63 | 0.75 |
| 2024-06-04 | 7.61 | 7.64 | 0.00 | 0.00 | 74274.00 | 5667.79 | 0.53 |
| 2024-06-03 | 7.85 | 7.64 | -0.19 | -2.43 | 178440.00 | 13713.64 | 1.28 |
| 2024-05-31 | 7.78 | 7.83 | 0.03 | 0.39 | 78506.00 | 6144.41 | 0.56 |
| 2024-05-30 | 7.82 | 7.80 | -0.01 | -0.13 | 103559.00 | 8108.06 | 0.74 |
| 2024-05-29 | 7.78 | 7.81 | 0.03 | 0.39 | 80609.65 | 6298.15 | 0.58 |
| 2024-05-28 | 7.85 | 7.78 | -0.08 | -1.02 | 124145.30 | 9704.60 | 0.89 |
| 2024-05-27 | 7.72 | 7.86 | 0.13 | 1.68 | 122076.30 | 9529.45 | 0.88 |
| 2024-05-24 | 7.75 | 7.73 | 0.05 | 0.65 | 138046.01 | 10748.51 | 0.99 |
| 2024-05-23 | 7.73 | 7.68 | -0.02 | -0.26 | 134682.00 | 10335.26 | 0.97 |
| 2024-05-22 | 7.71 | 7.70 | -0.02 | -0.26 | 67303.62 | 5191.29 | 0.48 |
| 2024-05-21 | 7.77 | 7.72 | -0.08 | -1.03 | 93860.63 | 7268.24 | 0.67 |
| 2024-05-20 | 7.77 | 7.80 | 0.01 | 0.13 | 167096.53 | 13031.91 | 1.20 |
| 2024-05-17 | 7.60 | 7.79 | 0.21 | 2.77 | 162489.96 | 12528.94 | 1.17 |
| 2024-05-16 | 7.69 | 7.58 | -0.04 | -0.53 | 123419.90 | 9407.04 | 0.89 |
| 2024-05-15 | 7.92 | 7.82 | -0.08 | -1.01 | 96271.00 | 7558.07 | 0.69 |
| 2024-05-14 | 7.91 | 7.90 | -0.01 | -0.13 | 93839.00 | 7444.86 | 0.67 |
日K线
周K线
月K线
