长春燃气(600333)股票信息
| 股票代码 | 600333 |
| 股票名称 | 长春燃气 |
| 最新价/元 | 4.37 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 1.87 |
| 买入/元 | 4.37 |
| 卖出/元 | 4.38 |
| 昨收/元 | 4.29 |
| 今开/元 | 4.28 |
| 最高/元 | 4.44 |
| 最低/元 | 4.22 |
| 成交量/手 | 123355.78 |
| 成交额/万 | 5374.88 |
| 股净值/元 | -39.73 |
| 市净率 | 1.40 |
| 总市值/万 | 266146.41 |
| 流通值/万 | 266146.41 |
| 换手率/% | 2.03 |
| 入市日期 | 2000-12-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
长春燃气(600333)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 | 4.28 | 4.37 | 0.08 | 1.87 | 123355.78 | 5374.88 | 2.03 |
| 2024-10-09 | 4.66 | 4.29 | -0.46 | -9.68 | 193220.03 | 8502.86 | 3.17 |
| 2024-10-08 | 4.96 | 4.75 | 0.23 | 5.09 | 293409.63 | 13842.85 | 4.82 |
| 2024-09-30 | 4.29 | 4.52 | 0.32 | 7.62 | 258348.43 | 11300.68 | 4.24 |
| 2024-09-27 | 4.10 | 4.20 | 0.10 | 2.44 | 92707.31 | 3843.73 | 1.52 |
| 2024-09-26 | 4.03 | 4.10 | 0.05 | 1.24 | 62869.16 | 2557.34 | 1.03 |
| 2024-09-25 | 4.06 | 4.05 | -0.01 | -0.25 | 106052.40 | 4322.56 | 1.74 |
| 2024-09-24 | 3.95 | 4.06 | 0.13 | 3.31 | 90996.01 | 3665.52 | 1.49 |
| 2024-09-23 | 3.88 | 3.93 | 0.06 | 1.55 | 50177.06 | 1953.08 | 0.82 |
| 2024-09-20 | 3.85 | 3.87 | 0.02 | 0.52 | 41038.00 | 1581.91 | 0.67 |
| 2024-09-19 | 3.76 | 3.85 | 0.10 | 2.67 | 70959.10 | 2714.32 | 1.17 |
| 2024-09-18 | 3.76 | 3.75 | -0.01 | -0.27 | 33038.49 | 1230.86 | 0.54 |
| 2024-09-13 | 3.75 | 3.76 | 0.02 | 0.54 | 23944.50 | 899.67 | 0.39 |
| 2024-09-12 | 3.73 | 3.74 | 0.00 | 0.00 | 18205.00 | 684.40 | 0.30 |
| 2024-09-11 | 3.78 | 3.74 | -0.05 | -1.32 | 28067.16 | 1051.82 | 0.46 |
| 2024-09-10 | 3.81 | 3.79 | -0.05 | -1.30 | 79156.14 | 2992.36 | 1.30 |
| 2024-09-09 | 3.76 | 3.84 | 0.07 | 1.86 | 80213.10 | 3052.99 | 1.32 |
| 2024-09-06 | 3.76 | 3.77 | 0.01 | 0.27 | 36511.00 | 1383.49 | 0.60 |
| 2024-09-05 | 3.75 | 3.76 | 0.01 | 0.27 | 22948.00 | 863.59 | 0.38 |
| 2024-09-04 | 3.78 | 3.75 | -0.03 | -0.79 | 28016.00 | 1052.06 | 0.46 |
| 2024-09-03 | 3.79 | 3.78 | -0.01 | -0.26 | 29681.00 | 1125.65 | 0.49 |
| 2024-09-02 | 3.78 | 3.79 | 0.02 | 0.53 | 46179.00 | 1759.24 | 0.76 |
| 2024-08-30 | 3.75 | 3.77 | 0.02 | 0.53 | 34658.00 | 1308.78 | 0.57 |
| 2024-08-29 | 3.74 | 3.75 | -0.01 | -0.27 | 30348.00 | 1133.54 | 0.50 |
| 2024-08-28 | 3.68 | 3.76 | 0.06 | 1.62 | 48714.00 | 1835.79 | 0.80 |
| 2024-08-27 | 3.74 | 3.70 | -0.06 | -1.60 | 38198.00 | 1424.12 | 0.63 |
| 2024-08-26 | 3.66 | 3.76 | 0.11 | 3.01 | 41861.01 | 1560.05 | 0.69 |
| 2024-08-23 | 3.69 | 3.65 | -0.05 | -1.35 | 31106.00 | 1137.68 | 0.51 |
| 2024-08-22 | 3.73 | 3.70 | -0.03 | -0.80 | 22517.00 | 836.21 | 0.37 |
| 2024-08-21 | 3.73 | 3.73 | 0.00 | 0.00 | 22508.70 | 838.71 | 0.37 |
| 2024-08-20 | 3.79 | 3.73 | -0.05 | -1.32 | 25880.13 | 967.26 | 0.42 |
| 2024-08-19 | 3.80 | 3.78 | -0.02 | -0.53 | 20677.00 | 784.68 | 0.34 |
| 2024-08-16 | 3.84 | 3.80 | -0.03 | -0.78 | 24280.00 | 925.44 | 0.40 |
| 2024-08-15 | 3.84 | 3.83 | -0.02 | -0.52 | 24030.04 | 922.51 | 0.39 |
| 2024-08-14 | 3.86 | 3.85 | -0.01 | -0.26 | 27967.00 | 1076.20 | 0.46 |
| 2024-08-13 | 3.81 | 3.86 | 0.05 | 1.31 | 43139.88 | 1657.82 | 0.71 |
| 2024-08-12 | 3.80 | 3.81 | 0.02 | 0.53 | 24775.88 | 945.43 | 0.41 |
| 2024-08-09 | 3.81 | 3.79 | -0.02 | -0.53 | 26239.00 | 1001.24 | 0.43 |
| 2024-08-08 | 3.79 | 3.81 | 0.02 | 0.53 | 26775.00 | 1015.70 | 0.44 |
| 2024-08-07 | 3.79 | 3.79 | 0.00 | 0.00 | 22360.00 | 847.73 | 0.37 |
| 2024-08-06 | 3.76 | 3.79 | 0.06 | 1.61 | 37448.78 | 1408.15 | 0.61 |
| 2024-08-05 | 3.73 | 3.73 | -0.02 | -0.53 | 34273.10 | 1288.92 | 0.56 |
| 2024-08-02 | 3.79 | 3.75 | -0.04 | -1.06 | 30341.00 | 1146.15 | 0.50 |
| 2024-08-01 | 3.84 | 3.79 | -0.05 | -1.30 | 41670.10 | 1590.70 | 0.68 |
| 2024-07-31 | 3.77 | 3.84 | 0.07 | 1.86 | 48909.00 | 1873.19 | 0.80 |
| 2024-07-30 | 3.75 | 3.77 | 0.02 | 0.53 | 27906.78 | 1047.26 | 0.46 |
| 2024-07-29 | 3.70 | 3.75 | 0.05 | 1.35 | 28794.32 | 1073.60 | 0.47 |
| 2024-07-26 | 3.67 | 3.70 | 0.03 | 0.82 | 25005.03 | 921.91 | 0.41 |
| 2024-07-25 | 3.62 | 3.67 | 0.04 | 1.10 | 26426.03 | 962.27 | 0.43 |
| 2024-07-24 | 3.66 | 3.63 | -0.03 | -0.82 | 27194.78 | 990.49 | 0.45 |
| 2024-07-23 | 3.66 | 3.66 | 0.00 | 0.00 | 37019.00 | 1367.66 | 0.61 |
| 2024-07-22 | 3.62 | 3.66 | 0.03 | 0.83 | 25849.00 | 940.30 | 0.42 |
| 2024-07-19 | 3.63 | 3.63 | 0.00 | 0.00 | 18887.00 | 683.47 | 0.31 |
| 2024-07-18 | 3.61 | 3.63 | 0.02 | 0.55 | 28625.84 | 1028.95 | 0.47 |
| 2024-07-17 | 3.64 | 3.61 | -0.03 | -0.82 | 25419.28 | 919.40 | 0.42 |
| 2024-07-16 | 3.69 | 3.64 | -0.05 | -1.36 | 31346.66 | 1141.62 | 0.51 |
| 2024-07-15 | 3.74 | 3.69 | -0.04 | -1.07 | 25609.57 | 943.37 | 0.42 |
| 2024-07-12 | 3.72 | 3.73 | 0.01 | 0.27 | 32030.39 | 1198.71 | 0.53 |
| 2024-07-11 | 3.64 | 3.72 | 0.11 | 3.05 | 41608.85 | 1535.12 | 0.68 |
| 2024-07-10 | 3.65 | 3.61 | -0.08 | -2.17 | 24858.00 | 901.50 | 0.41 |
| 2024-07-09 | 3.67 | 3.69 | 0.02 | 0.55 | 30979.11 | 1126.72 | 0.51 |
| 2024-07-08 | 3.72 | 3.67 | -0.05 | -1.34 | 30004.00 | 1104.03 | 0.49 |
| 2024-07-05 | 3.74 | 3.72 | 0.02 | 0.54 | 31980.00 | 1186.71 | 0.53 |
| 2024-07-04 | 3.83 | 3.70 | -0.12 | -3.14 | 34256.00 | 1285.58 | 0.56 |
| 2024-07-03 | 3.84 | 3.82 | -0.02 | -0.52 | 34026.00 | 1303.77 | 0.56 |
| 2024-07-02 | 3.76 | 3.84 | 0.08 | 2.13 | 44734.21 | 1704.95 | 0.73 |
| 2024-07-01 | 3.66 | 3.76 | 0.10 | 2.73 | 37090.01 | 1379.43 | 0.61 |
| 2024-06-28 | 3.66 | 3.66 | 0.00 | 0.00 | 34830.01 | 1280.75 | 0.57 |
| 2024-06-27 | 3.70 | 3.66 | -0.04 | -1.08 | 28778.00 | 1060.71 | 0.47 |
| 2024-06-26 | 3.61 | 3.70 | 0.10 | 2.78 | 39030.54 | 1418.79 | 0.64 |
| 2024-06-25 | 3.57 | 3.60 | 0.06 | 1.70 | 47879.21 | 1725.26 | 0.79 |
| 2024-06-24 | 3.65 | 3.54 | -0.12 | -3.28 | 44724.74 | 1600.43 | 0.73 |
| 2024-06-21 | 3.62 | 3.66 | 0.02 | 0.55 | 26622.00 | 974.30 | 0.44 |
| 2024-06-20 | 3.70 | 3.64 | -0.06 | -1.62 | 42311.00 | 1550.57 | 0.69 |
| 2024-06-19 | 3.73 | 3.70 | -0.03 | -0.80 | 25270.00 | 939.54 | 0.41 |
| 2024-06-18 | 3.71 | 3.73 | 0.03 | 0.81 | 30062.56 | 1115.97 | 0.49 |
| 2024-06-17 | 3.75 | 3.70 | -0.07 | -1.86 | 41373.00 | 1539.10 | 0.68 |
| 2024-06-14 | 3.76 | 3.77 | 0.01 | 0.27 | 34034.00 | 1283.82 | 0.56 |
| 2024-06-13 | 3.84 | 3.76 | -0.06 | -1.57 | 40228.01 | 1516.75 | 0.66 |
| 2024-06-12 | 3.79 | 3.82 | 0.03 | 0.79 | 41695.75 | 1587.28 | 0.68 |
| 2024-06-11 | 3.86 | 3.79 | -0.06 | -1.56 | 46581.21 | 1761.92 | 0.76 |
| 2024-06-07 | 3.70 | 3.85 | 0.18 | 4.91 | 72864.11 | 2765.41 | 1.20 |
| 2024-06-06 | 3.79 | 3.67 | -0.12 | -3.17 | 66479.00 | 2463.90 | 1.09 |
| 2024-06-05 | 3.88 | 3.79 | -0.09 | -2.32 | 53320.02 | 2042.51 | 0.88 |
| 2024-06-04 | 3.94 | 3.88 | -0.06 | -1.52 | 56104.72 | 2166.22 | 0.92 |
| 2024-06-03 | 4.05 | 3.94 | -0.10 | -2.48 | 55829.00 | 2212.88 | 0.92 |
| 2024-05-31 | 4.06 | 4.04 | -0.03 | -0.74 | 36957.57 | 1496.97 | 0.61 |
| 2024-05-30 | 4.14 | 4.07 | -0.10 | -2.40 | 45093.01 | 1850.72 | 0.74 |
| 2024-05-29 | 4.14 | 4.17 | 0.03 | 0.73 | 47084.57 | 1962.89 | 0.77 |
| 2024-05-28 | 4.18 | 4.14 | -0.03 | -0.72 | 39680.58 | 1652.86 | 0.65 |
| 2024-05-27 | 4.17 | 4.17 | 0.02 | 0.48 | 39383.00 | 1634.04 | 0.65 |
| 2024-05-24 | 4.15 | 4.15 | 0.03 | 0.73 | 49478.41 | 2065.87 | 0.81 |
| 2024-05-23 | 4.24 | 4.12 | -0.10 | -2.37 | 54400.00 | 2256.03 | 0.89 |
| 2024-05-22 | 4.24 | 4.22 | -0.02 | -0.47 | 40281.00 | 1706.82 | 0.66 |
| 2024-05-21 | 4.31 | 4.24 | -0.06 | -1.40 | 49918.00 | 2124.37 | 0.82 |
| 2024-05-20 | 4.27 | 4.30 | 0.05 | 1.18 | 74558.38 | 3195.74 | 1.22 |
| 2024-05-17 | 4.24 | 4.25 | 0.03 | 0.71 | 67165.83 | 2852.23 | 1.10 |
| 2024-05-16 | 4.20 | 4.22 | 0.05 | 1.20 | 58312.50 | 2465.27 | 0.96 |
| 2024-05-15 | 4.22 | 4.17 | -0.06 | -1.42 | 77919.00 | 3270.88 | 1.28 |
| 2024-05-14 | 4.32 | 4.23 | -0.09 | -2.08 | 122971.23 | 5228.63 | 2.02 |
日K线
周K线
月K线
