广西能源(600310)股票信息
| 股票代码 | 600310 |
| 股票名称 | 广西能源 |
| 最新价/元 | 4.05 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.98 |
| 买入/元 | 4.05 |
| 卖出/元 | 4.06 |
| 昨收/元 | 4.09 |
| 今开/元 | 4.14 |
| 最高/元 | 4.22 |
| 最低/元 | 3.97 |
| 成交量/手 | 433573.25 |
| 成交额/万 | 17736.65 |
| 股净值/元 | 3681.82 |
| 市净率 | 2.01 |
| 总市值/万 | 593612.84 |
| 流通值/万 | 593612.84 |
| 换手率/% | 2.96 |
| 入市日期 | 2001-02-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
广西能源(600310)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 | 4.14 | 4.05 | -0.04 | -0.98 | 433573.25 | 17736.65 | 2.96 |
| 2024-10-09 | 4.45 | 4.09 | -0.45 | -9.91 | 637581.47 | 27433.08 | 4.35 |
| 2024-10-08 | 4.54 | 4.54 | 0.41 | 9.93 | 978211.38 | 43715.58 | 6.67 |
| 2024-09-30 | 3.91 | 4.13 | 0.36 | 9.55 | 726578.68 | 29220.99 | 4.96 |
| 2024-09-27 | 3.69 | 3.77 | 0.15 | 4.14 | 228455.72 | 8462.74 | 1.56 |
| 2024-09-26 | 3.52 | 3.62 | 0.07 | 1.97 | 178703.20 | 6385.72 | 1.22 |
| 2024-09-25 | 3.54 | 3.55 | 0.05 | 1.43 | 203288.64 | 7260.41 | 1.39 |
| 2024-09-24 | 3.40 | 3.50 | 0.11 | 3.25 | 157795.60 | 5453.97 | 1.08 |
| 2024-09-23 | 3.40 | 3.39 | -0.02 | -0.59 | 75892.00 | 2574.37 | 0.52 |
| 2024-09-20 | 3.46 | 3.41 | -0.04 | -1.16 | 100922.80 | 3426.48 | 0.69 |
| 2024-09-19 | 3.37 | 3.45 | 0.10 | 2.99 | 136366.44 | 4659.10 | 0.93 |
| 2024-09-18 | 3.33 | 3.35 | 0.04 | 1.21 | 74686.80 | 2478.15 | 0.51 |
| 2024-09-13 | 3.31 | 3.31 | 0.00 | 0.00 | 69337.60 | 2305.61 | 0.47 |
| 2024-09-12 | 3.31 | 3.31 | -0.01 | -0.30 | 89168.40 | 2961.39 | 0.61 |
| 2024-09-11 | 3.43 | 3.32 | -0.11 | -3.21 | 125000.00 | 4187.44 | 0.85 |
| 2024-09-10 | 3.43 | 3.43 | 0.01 | 0.29 | 88503.80 | 3019.87 | 0.60 |
| 2024-09-09 | 3.49 | 3.42 | -0.08 | -2.29 | 81460.80 | 2790.38 | 0.56 |
| 2024-09-06 | 3.48 | 3.50 | 0.02 | 0.58 | 90352.73 | 3171.01 | 0.62 |
| 2024-09-05 | 3.44 | 3.48 | 0.03 | 0.87 | 67402.52 | 2341.00 | 0.46 |
| 2024-09-04 | 3.43 | 3.45 | -0.02 | -0.58 | 84758.00 | 2929.16 | 0.58 |
| 2024-09-03 | 3.48 | 3.47 | -0.02 | -0.57 | 110723.00 | 3832.81 | 0.76 |
| 2024-09-02 | 3.58 | 3.49 | -0.08 | -2.24 | 126291.00 | 4459.18 | 0.86 |
| 2024-08-30 | 3.55 | 3.57 | 0.03 | 0.85 | 139364.64 | 4982.87 | 0.95 |
| 2024-08-29 | 3.55 | 3.54 | -0.01 | -0.28 | 114079.20 | 4018.31 | 0.78 |
| 2024-08-28 | 3.46 | 3.55 | 0.05 | 1.43 | 115557.41 | 4110.85 | 0.79 |
| 2024-08-27 | 3.58 | 3.50 | -0.08 | -2.24 | 108914.40 | 3819.97 | 0.74 |
| 2024-08-26 | 3.54 | 3.58 | 0.01 | 0.28 | 86628.81 | 3086.60 | 0.59 |
| 2024-08-23 | 3.64 | 3.57 | -0.06 | -1.65 | 140719.40 | 5017.27 | 0.96 |
| 2024-08-22 | 3.65 | 3.63 | -0.01 | -0.28 | 99992.80 | 3643.04 | 0.68 |
| 2024-08-21 | 3.76 | 3.64 | -0.13 | -3.45 | 175548.20 | 6442.66 | 1.20 |
| 2024-08-20 | 3.86 | 3.77 | -0.09 | -2.33 | 126853.00 | 4812.33 | 0.87 |
| 2024-08-19 | 3.87 | 3.86 | -0.03 | -0.77 | 98125.20 | 3801.28 | 0.67 |
| 2024-08-16 | 3.99 | 3.89 | -0.11 | -2.75 | 158634.84 | 6240.52 | 1.08 |
| 2024-08-15 | 3.91 | 4.00 | 0.07 | 1.78 | 212666.45 | 8445.25 | 1.45 |
| 2024-08-14 | 3.88 | 3.93 | 0.05 | 1.29 | 151962.40 | 5951.89 | 1.04 |
| 2024-08-13 | 3.84 | 3.88 | -0.01 | -0.26 | 139508.40 | 5369.39 | 0.95 |
| 2024-08-12 | 3.91 | 3.89 | 0.02 | 0.52 | 190219.20 | 7459.37 | 1.30 |
| 2024-08-09 | 3.91 | 3.87 | -0.07 | -1.78 | 179488.00 | 7002.93 | 1.22 |
| 2024-08-08 | 4.03 | 3.94 | -0.12 | -2.96 | 235085.84 | 9261.39 | 1.60 |
| 2024-08-07 | 3.95 | 4.06 | 0.11 | 2.79 | 395170.60 | 16010.85 | 2.70 |
| 2024-08-06 | 3.93 | 3.95 | 0.04 | 1.02 | 133910.00 | 5266.41 | 0.91 |
| 2024-08-05 | 4.00 | 3.91 | -0.14 | -3.46 | 261883.60 | 10424.61 | 1.79 |
| 2024-08-02 | 4.05 | 4.05 | 0.03 | 0.75 | 289952.80 | 11746.19 | 1.98 |
| 2024-08-01 | 4.09 | 4.02 | -0.10 | -2.43 | 316987.00 | 12833.30 | 2.16 |
| 2024-07-31 | 4.11 | 4.12 | 0.02 | 0.49 | 337971.62 | 13808.70 | 2.31 |
| 2024-07-30 | 4.23 | 4.10 | -0.16 | -3.76 | 428494.01 | 17744.05 | 2.92 |
| 2024-07-29 | 4.09 | 4.26 | 0.17 | 4.16 | 467167.02 | 19574.21 | 3.19 |
| 2024-07-26 | 3.98 | 4.09 | 0.08 | 2.00 | 514080.21 | 20739.50 | 3.51 |
| 2024-07-25 | 3.94 | 4.01 | 0.03 | 0.75 | 544891.87 | 21650.99 | 3.72 |
| 2024-07-24 | 3.75 | 3.98 | 0.22 | 5.85 | 699993.12 | 27667.51 | 4.78 |
| 2024-07-23 | 3.65 | 3.76 | 0.10 | 2.73 | 341729.48 | 12843.57 | 2.33 |
| 2024-07-22 | 3.66 | 3.66 | -0.03 | -0.81 | 145754.66 | 5338.76 | 0.99 |
| 2024-07-19 | 3.57 | 3.69 | 0.12 | 3.36 | 262193.86 | 9576.36 | 1.79 |
| 2024-07-18 | 3.58 | 3.57 | -0.03 | -0.83 | 176018.86 | 6245.28 | 1.20 |
| 2024-07-17 | 3.70 | 3.60 | -0.10 | -2.70 | 194782.80 | 7074.48 | 1.33 |
| 2024-07-16 | 3.69 | 3.70 | -0.02 | -0.54 | 138378.20 | 5110.50 | 0.94 |
| 2024-07-15 | 3.73 | 3.72 | -0.04 | -1.06 | 221063.48 | 8172.33 | 1.51 |
| 2024-07-12 | 3.83 | 3.76 | -0.08 | -2.08 | 268032.26 | 10211.35 | 1.83 |
| 2024-07-11 | 3.83 | 3.84 | 0.08 | 2.13 | 322911.20 | 12323.27 | 2.20 |
| 2024-07-10 | 3.83 | 3.76 | -0.09 | -2.34 | 384635.90 | 14576.67 | 2.62 |
| 2024-07-09 | 3.89 | 3.85 | 0.03 | 0.79 | 526006.62 | 20183.79 | 3.59 |
| 2024-07-08 | 3.62 | 3.82 | 0.21 | 5.82 | 725928.98 | 27459.99 | 4.95 |
| 2024-07-05 | 3.53 | 3.61 | 0.06 | 1.69 | 235303.56 | 8378.98 | 1.61 |
| 2024-07-04 | 3.70 | 3.55 | -0.15 | -4.05 | 311918.80 | 11280.19 | 2.13 |
| 2024-07-03 | 3.67 | 3.70 | -0.01 | -0.27 | 293152.44 | 10841.36 | 2.00 |
| 2024-07-02 | 3.58 | 3.71 | 0.14 | 3.92 | 490131.44 | 17879.83 | 3.34 |
| 2024-07-01 | 3.45 | 3.57 | 0.09 | 2.59 | 360202.40 | 12831.95 | 2.46 |
| 2024-06-28 | 3.41 | 3.48 | 0.06 | 1.75 | 268228.11 | 9283.71 | 1.83 |
| 2024-06-27 | 3.47 | 3.42 | -0.06 | -1.72 | 173354.81 | 5975.44 | 1.18 |
| 2024-06-26 | 3.43 | 3.48 | 0.05 | 1.46 | 255920.06 | 8777.38 | 1.75 |
| 2024-06-25 | 3.48 | 3.43 | -0.09 | -2.56 | 268518.24 | 9233.14 | 1.83 |
| 2024-06-24 | 3.42 | 3.52 | 0.10 | 2.92 | 471055.60 | 16441.10 | 3.21 |
| 2024-06-21 | 3.49 | 3.42 | -0.07 | -2.01 | 274714.20 | 9482.01 | 1.87 |
| 2024-06-20 | 3.58 | 3.49 | -0.13 | -3.59 | 397604.00 | 14009.53 | 2.71 |
| 2024-06-19 | 3.72 | 3.62 | -0.10 | -2.69 | 349893.42 | 12782.16 | 2.39 |
| 2024-06-18 | 3.70 | 3.72 | 0.02 | 0.54 | 281448.04 | 10374.40 | 1.92 |
| 2024-06-17 | 3.80 | 3.70 | -0.09 | -2.38 | 358134.37 | 13339.39 | 2.44 |
| 2024-06-14 | 3.81 | 3.82 | -0.05 | -1.29 | 464305.89 | 17743.25 | 3.17 |
| 2024-06-13 | 3.83 | 3.87 | 0.04 | 1.04 | 623516.00 | 24119.43 | 4.25 |
| 2024-06-12 | 3.63 | 3.83 | 0.18 | 4.93 | 716731.87 | 27098.92 | 4.89 |
| 2024-06-11 | 3.59 | 3.65 | 0.05 | 1.39 | 431851.07 | 15624.50 | 2.95 |
| 2024-06-07 | 3.64 | 3.60 | -0.05 | -1.37 | 586969.53 | 21021.35 | 4.00 |
| 2024-06-06 | 3.68 | 3.65 | -0.05 | -1.35 | 647279.08 | 23934.14 | 4.42 |
| 2024-06-05 | 3.79 | 3.70 | -0.17 | -4.39 | 698609.44 | 26286.79 | 4.77 |
| 2024-06-04 | 3.63 | 3.87 | 0.22 | 6.03 | 1082842.99 | 40735.91 | 7.39 |
| 2024-06-03 | 3.74 | 3.65 | -0.24 | -6.17 | 1243338.24 | 45780.30 | 8.48 |
| 2024-05-31 | 4.05 | 3.89 | -0.42 | -9.75 | 1770037.94 | 70888.17 | 12.08 |
| 2024-05-30 | 4.90 | 4.31 | -0.33 | -7.11 | 2856832.25 | 131779.81 | 19.49 |
| 2024-05-29 | 4.07 | 4.64 | 0.42 | 9.95 | 2365457.55 | 102365.42 | 16.14 |
| 2024-05-28 | 4.20 | 4.22 | 0.06 | 1.44 | 2060739.27 | 86782.12 | 14.06 |
| 2024-05-27 | 3.93 | 4.16 | 0.38 | 10.05 | 1462485.36 | 59774.85 | 9.98 |
| 2024-05-24 | 3.76 | 3.78 | 0.34 | 9.88 | 404591.83 | 15289.92 | 2.76 |
| 2024-05-23 | 3.51 | 3.44 | -0.06 | -1.71 | 188927.80 | 6535.74 | 1.29 |
| 2024-05-22 | 3.48 | 3.50 | 0.02 | 0.58 | 163334.12 | 5718.97 | 1.11 |
| 2024-05-21 | 3.55 | 3.48 | -0.08 | -2.25 | 235566.00 | 8233.73 | 1.61 |
| 2024-05-20 | 3.44 | 3.56 | 0.11 | 3.19 | 370335.80 | 13003.20 | 2.53 |
| 2024-05-17 | 3.43 | 3.45 | 0.02 | 0.58 | 158632.60 | 5482.90 | 1.08 |
| 2024-05-16 | 3.44 | 3.43 | 0.01 | 0.29 | 197946.20 | 6829.82 | 1.35 |
| 2024-05-15 | 3.52 | 3.42 | -0.11 | -3.12 | 258738.20 | 8975.89 | 1.77 |
| 2024-05-14 | 3.49 | 3.53 | 0.01 | 0.28 | 342177.56 | 12022.99 | 2.33 |
日K线
周K线
月K线
