平高电气(600312)股票信息
| 股票代码 | 600312 |
| 股票名称 | 平高电气 |
| 最新价/元 | 20.63 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -0.43 |
| 买入/元 | 20.63 |
| 卖出/元 | 20.64 |
| 昨收/元 | 20.72 |
| 今开/元 | 20.50 |
| 最高/元 | 21.45 |
| 最低/元 | 20.50 |
| 成交量/手 | 293403.97 |
| 成交额/万 | 61559.52 |
| 股净值/元 | 34.32 |
| 市净率 | 2.72 |
| 总市值/万 | 2799328.66 |
| 流通值/万 | 2799328.66 |
| 换手率/% | 2.16 |
| 入市日期 | 2001-02-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
平高电气(600312)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 | 20.50 | 20.63 | -0.09 | -0.43 | 293403.97 | 61559.52 | 2.16 |
| 2024-10-09 | 20.33 | 20.72 | -0.06 | -0.29 | 502179.45 | 106472.61 | 3.70 |
| 2024-10-08 | 22.90 | 20.78 | -0.17 | -0.81 | 590836.56 | 126139.39 | 4.35 |
| 2024-09-30 | 20.00 | 20.95 | 1.26 | 6.40 | 484655.01 | 98701.88 | 3.57 |
| 2024-09-27 | 19.35 | 19.69 | 0.44 | 2.29 | 198647.31 | 38685.06 | 1.46 |
| 2024-09-26 | 19.28 | 19.25 | -0.13 | -0.67 | 233365.51 | 44458.24 | 1.72 |
| 2024-09-25 | 18.84 | 19.38 | 0.54 | 2.87 | 254534.90 | 49730.78 | 1.88 |
| 2024-09-24 | 19.06 | 18.84 | -0.22 | -1.15 | 229057.75 | 42829.26 | 1.69 |
| 2024-09-23 | 18.87 | 19.06 | 0.05 | 0.26 | 110501.40 | 21206.11 | 0.81 |
| 2024-09-20 | 18.89 | 19.01 | -0.02 | -0.11 | 96416.51 | 18304.02 | 0.71 |
| 2024-09-19 | 19.06 | 19.03 | -0.02 | -0.11 | 144347.00 | 27347.13 | 1.06 |
| 2024-09-18 | 18.42 | 19.05 | 0.55 | 2.97 | 153336.80 | 29075.08 | 1.13 |
| 2024-09-13 | 18.26 | 18.50 | 0.20 | 1.09 | 153376.89 | 28318.89 | 1.13 |
| 2024-09-12 | 17.90 | 18.30 | 0.31 | 1.72 | 135478.61 | 24850.03 | 1.00 |
| 2024-09-11 | 17.70 | 17.99 | 0.19 | 1.07 | 127991.65 | 23046.70 | 0.94 |
| 2024-09-10 | 17.72 | 17.80 | -0.02 | -0.11 | 125259.60 | 22264.05 | 0.92 |
| 2024-09-09 | 17.83 | 17.82 | -0.02 | -0.11 | 138070.09 | 24569.97 | 1.02 |
| 2024-09-06 | 18.23 | 17.84 | -0.25 | -1.38 | 132121.56 | 23803.22 | 0.97 |
| 2024-09-05 | 18.82 | 18.09 | -0.68 | -3.62 | 194952.36 | 35408.65 | 1.44 |
| 2024-09-04 | 18.81 | 18.77 | -0.25 | -1.31 | 147632.29 | 27690.62 | 1.09 |
| 2024-09-03 | 18.32 | 19.02 | 0.69 | 3.76 | 200838.93 | 37726.80 | 1.48 |
| 2024-09-02 | 18.39 | 18.33 | -0.05 | -0.27 | 168192.84 | 30955.89 | 1.24 |
| 2024-08-30 | 18.30 | 18.38 | -0.24 | -1.29 | 272129.75 | 50599.62 | 2.01 |
| 2024-08-29 | 18.14 | 18.62 | 0.36 | 1.97 | 151416.67 | 28106.86 | 1.12 |
| 2024-08-28 | 18.39 | 18.26 | -0.04 | -0.22 | 84558.58 | 15518.86 | 0.62 |
| 2024-08-27 | 18.60 | 18.30 | -0.39 | -2.09 | 85998.50 | 15800.75 | 0.63 |
| 2024-08-26 | 18.69 | 18.69 | -0.05 | -0.27 | 67925.01 | 12627.32 | 0.50 |
| 2024-08-23 | 18.86 | 18.74 | -0.29 | -1.52 | 118043.05 | 22186.35 | 0.87 |
| 2024-08-22 | 18.65 | 19.03 | 0.50 | 2.70 | 155149.60 | 29418.20 | 1.14 |
| 2024-08-21 | 18.48 | 18.53 | -0.04 | -0.22 | 69375.61 | 12845.78 | 0.51 |
| 2024-08-20 | 18.82 | 18.57 | -0.26 | -1.38 | 128891.59 | 23736.44 | 0.95 |
| 2024-08-19 | 18.70 | 18.83 | 0.13 | 0.70 | 116833.00 | 21940.24 | 0.86 |
| 2024-08-16 | 18.92 | 18.70 | -0.21 | -1.11 | 224629.67 | 41655.97 | 1.66 |
| 2024-08-15 | 18.93 | 18.91 | -0.06 | -0.32 | 105150.01 | 19873.73 | 0.77 |
| 2024-08-14 | 19.45 | 18.97 | -0.35 | -1.81 | 99441.08 | 18954.88 | 0.73 |
| 2024-08-13 | 19.18 | 19.32 | 0.06 | 0.31 | 82510.00 | 16014.41 | 0.61 |
| 2024-08-12 | 19.68 | 19.26 | -0.27 | -1.38 | 126590.84 | 24398.54 | 0.93 |
| 2024-08-09 | 19.49 | 19.53 | 0.01 | 0.05 | 103169.42 | 20143.81 | 0.76 |
| 2024-08-08 | 19.61 | 19.52 | -0.23 | -1.17 | 146054.05 | 28180.46 | 1.08 |
| 2024-08-07 | 19.12 | 19.75 | 0.57 | 2.97 | 194095.30 | 38355.70 | 1.43 |
| 2024-08-06 | 19.21 | 19.18 | 0.17 | 0.89 | 139730.05 | 26686.82 | 1.03 |
| 2024-08-05 | 19.85 | 19.01 | -1.00 | -5.00 | 273263.91 | 52907.47 | 2.01 |
| 2024-08-02 | 19.83 | 20.01 | -0.10 | -0.50 | 145329.29 | 29074.61 | 1.07 |
| 2024-08-01 | 19.90 | 20.11 | 0.12 | 0.60 | 162754.69 | 32996.50 | 1.20 |
| 2024-07-31 | 19.63 | 19.99 | 0.37 | 1.89 | 236543.49 | 46761.05 | 1.74 |
| 2024-07-30 | 19.87 | 19.62 | -0.25 | -1.26 | 141864.22 | 27834.95 | 1.05 |
| 2024-07-29 | 20.24 | 19.87 | 0.14 | 0.71 | 250306.45 | 49877.01 | 1.84 |
| 2024-07-26 | 19.28 | 19.73 | 0.44 | 2.28 | 234638.00 | 46041.99 | 1.73 |
| 2024-07-25 | 19.10 | 19.29 | 0.12 | 0.63 | 213375.21 | 40769.69 | 1.57 |
| 2024-07-24 | 19.16 | 19.17 | -0.03 | -0.16 | 326427.69 | 62085.45 | 2.41 |
| 2024-07-23 | 19.90 | 19.20 | -0.60 | -3.03 | 224691.49 | 43922.16 | 1.66 |
| 2024-07-22 | 19.63 | 19.80 | 0.01 | 0.05 | 266768.85 | 53114.88 | 1.97 |
| 2024-07-19 | 19.53 | 19.79 | 0.16 | 0.82 | 212824.29 | 42282.12 | 1.57 |
| 2024-07-18 | 19.00 | 19.84 | 0.60 | 3.12 | 281822.34 | 55669.12 | 2.08 |
| 2024-07-17 | 19.92 | 19.24 | -0.68 | -3.41 | 405642.34 | 78282.23 | 2.99 |
| 2024-07-16 | 19.93 | 19.92 | 0.02 | 0.10 | 264353.54 | 52145.79 | 1.95 |
| 2024-07-15 | 20.29 | 19.90 | -0.45 | -2.21 | 253361.53 | 50542.06 | 1.87 |
| 2024-07-12 | 20.50 | 20.35 | -0.35 | -1.69 | 224227.64 | 45341.32 | 1.65 |
| 2024-07-11 | 20.62 | 20.70 | 0.11 | 0.53 | 211706.19 | 43498.76 | 1.56 |
| 2024-07-10 | 20.88 | 20.59 | -0.33 | -1.58 | 241087.41 | 49811.36 | 1.78 |
| 2024-07-09 | 20.29 | 20.92 | 1.00 | 5.02 | 440064.33 | 90080.89 | 3.24 |
| 2024-07-08 | 19.49 | 19.92 | 0.42 | 2.15 | 373062.99 | 74405.55 | 2.75 |
| 2024-07-05 | 19.19 | 19.50 | 0.15 | 0.78 | 285395.54 | 55024.68 | 2.10 |
| 2024-07-04 | 18.60 | 19.35 | 0.75 | 4.03 | 357791.92 | 69023.56 | 2.64 |
| 2024-07-03 | 18.89 | 18.60 | -0.30 | -1.59 | 291376.33 | 54160.91 | 2.15 |
| 2024-07-02 | 19.64 | 18.90 | -0.84 | -4.26 | 545277.54 | 102564.01 | 4.02 |
| 2024-07-01 | 19.55 | 19.74 | 0.29 | 1.49 | 457073.19 | 89585.18 | 3.37 |
| 2024-06-28 | 17.82 | 19.45 | 1.63 | 9.15 | 626842.95 | 119532.95 | 4.62 |
| 2024-06-27 | 18.21 | 17.82 | -0.40 | -2.20 | 202102.35 | 36272.26 | 1.49 |
| 2024-06-26 | 17.91 | 18.22 | 0.36 | 2.02 | 289179.05 | 52290.98 | 2.13 |
| 2024-06-25 | 17.88 | 17.86 | -0.13 | -0.72 | 215489.67 | 38371.65 | 1.59 |
| 2024-06-24 | 17.87 | 17.99 | 0.03 | 0.17 | 295441.84 | 53630.90 | 2.18 |
| 2024-06-21 | 18.12 | 17.96 | -0.12 | -0.66 | 254520.92 | 45719.93 | 1.88 |
| 2024-06-20 | 17.99 | 18.08 | 0.09 | 0.50 | 272178.44 | 49080.27 | 2.01 |
| 2024-06-19 | 18.40 | 17.99 | -0.45 | -2.44 | 367762.28 | 66869.74 | 2.71 |
| 2024-06-18 | 17.96 | 18.44 | 0.48 | 2.67 | 595649.85 | 108759.62 | 4.39 |
| 2024-06-17 | 16.77 | 17.96 | 1.12 | 6.65 | 545495.74 | 97994.04 | 4.02 |
| 2024-06-14 | 16.22 | 16.84 | 0.67 | 4.14 | 621539.26 | 104342.81 | 4.58 |
| 2024-06-13 | 15.80 | 16.17 | 0.33 | 2.08 | 518390.60 | 83776.57 | 3.82 |
| 2024-06-12 | 15.91 | 15.84 | -0.27 | -1.68 | 299571.33 | 47398.80 | 2.21 |
| 2024-06-11 | 16.19 | 16.11 | -0.09 | -0.56 | 292405.14 | 46709.44 | 2.15 |
| 2024-06-07 | 16.26 | 16.20 | -0.11 | -0.67 | 405148.19 | 65420.78 | 2.99 |
| 2024-06-06 | 15.90 | 16.31 | 0.41 | 2.58 | 771638.70 | 125730.49 | 5.69 |
| 2024-06-05 | 16.10 | 15.90 | 0.22 | 1.40 | 951275.52 | 153690.33 | 7.01 |
| 2024-06-04 | 14.22 | 15.68 | 1.43 | 10.04 | 723345.80 | 110383.44 | 5.33 |
| 2024-06-03 | 14.13 | 14.25 | 0.07 | 0.49 | 200414.00 | 28432.29 | 1.48 |
| 2024-05-31 | 14.73 | 14.18 | -0.55 | -3.73 | 380858.68 | 54127.46 | 2.81 |
| 2024-05-30 | 14.96 | 14.73 | -0.12 | -0.81 | 154677.00 | 22947.45 | 1.14 |
| 2024-05-29 | 14.76 | 14.85 | 0.05 | 0.34 | 173475.79 | 25818.09 | 1.28 |
| 2024-05-28 | 14.91 | 14.80 | -0.21 | -1.40 | 230181.99 | 34493.31 | 1.70 |
| 2024-05-27 | 14.37 | 15.01 | 0.63 | 4.38 | 392983.00 | 58198.13 | 2.90 |
| 2024-05-24 | 13.99 | 14.38 | 0.36 | 2.57 | 325209.09 | 47094.49 | 2.40 |
| 2024-05-23 | 14.16 | 14.02 | -0.20 | -1.41 | 203656.00 | 28475.70 | 1.50 |
| 2024-05-22 | 14.60 | 14.22 | -0.43 | -2.94 | 221559.87 | 31691.39 | 1.63 |
| 2024-05-21 | 14.70 | 14.65 | -0.05 | -0.34 | 178219.18 | 25969.63 | 1.31 |
| 2024-05-20 | 14.30 | 14.70 | 0.50 | 3.52 | 335734.58 | 49216.77 | 2.47 |
| 2024-05-17 | 14.57 | 14.20 | -0.37 | -2.54 | 342556.05 | 48592.56 | 2.52 |
| 2024-05-16 | 14.77 | 14.57 | -0.18 | -1.22 | 198807.40 | 29144.62 | 1.47 |
| 2024-05-15 | 15.21 | 14.75 | -0.52 | -3.41 | 282042.30 | 42175.23 | 2.08 |
| 2024-05-14 | 15.60 | 15.27 | -0.35 | -2.24 | 289745.15 | 44453.55 | 2.14 |
日K线
周K线
月K线
