恒力石化(600346)股票信息
| 股票代码 | 600346 |
| 股票名称 | 恒力石化 |
| 最新价/元 | 15.11 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.20 |
| 买入/元 | 15.11 |
| 卖出/元 | 15.12 |
| 昨收/元 | 15.14 |
| 今开/元 | 15.16 |
| 最高/元 | 15.65 |
| 最低/元 | 14.98 |
| 成交量/手 | 294555.18 |
| 成交额/万 | 44927.35 |
| 股净值/元 | 15.42 |
| 市净率 | 1.77 |
| 总市值/万 | 10636079.78 |
| 流通值/万 | 10636079.78 |
| 换手率/% | 0.42 |
| 入市日期 | 2001-08-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
恒力石化(600346)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 | 15.16 | 15.11 | -0.03 | -0.20 | 294555.18 | 44927.35 | 0.42 |
| 2024-10-09 | 16.21 | 15.14 | -1.37 | -8.30 | 502912.43 | 78329.92 | 0.71 |
| 2024-10-08 | 17.22 | 16.51 | 0.85 | 5.43 | 706931.38 | 118008.60 | 1.00 |
| 2024-09-30 | 14.98 | 15.66 | 1.20 | 8.30 | 580558.57 | 89020.67 | 0.82 |
| 2024-09-27 | 13.98 | 14.46 | 0.65 | 4.71 | 160128.79 | 22790.34 | 0.23 |
| 2024-09-26 | 13.23 | 13.81 | 0.58 | 4.38 | 192496.08 | 26090.81 | 0.27 |
| 2024-09-25 | 13.30 | 13.23 | 0.11 | 0.84 | 195286.86 | 26133.19 | 0.28 |
| 2024-09-24 | 12.54 | 13.12 | 0.67 | 5.38 | 211616.72 | 27247.37 | 0.30 |
| 2024-09-23 | 12.53 | 12.45 | -0.08 | -0.64 | 70821.94 | 8838.05 | 0.10 |
| 2024-09-20 | 12.63 | 12.53 | -0.10 | -0.79 | 121526.96 | 15165.58 | 0.17 |
| 2024-09-19 | 12.26 | 12.63 | 0.37 | 3.02 | 145389.50 | 18259.15 | 0.21 |
| 2024-09-18 | 12.60 | 12.26 | -0.20 | -1.61 | 88935.86 | 10912.24 | 0.13 |
| 2024-09-13 | 12.40 | 12.46 | 0.07 | 0.57 | 95611.22 | 11965.40 | 0.14 |
| 2024-09-12 | 12.36 | 12.39 | 0.13 | 1.06 | 106650.03 | 13237.34 | 0.15 |
| 2024-09-11 | 12.24 | 12.26 | -0.07 | -0.57 | 86141.39 | 10531.62 | 0.12 |
| 2024-09-10 | 12.40 | 12.33 | -0.15 | -1.20 | 104394.14 | 12831.22 | 0.15 |
| 2024-09-09 | 12.65 | 12.48 | -0.22 | -1.73 | 128424.62 | 16081.97 | 0.18 |
| 2024-09-06 | 12.96 | 12.70 | -0.26 | -2.01 | 136256.17 | 17448.40 | 0.19 |
| 2024-09-05 | 13.33 | 12.96 | -0.37 | -2.78 | 226431.14 | 29398.95 | 0.32 |
| 2024-09-04 | 13.19 | 13.33 | 0.02 | 0.15 | 74748.75 | 9949.06 | 0.11 |
| 2024-09-03 | 13.15 | 13.31 | 0.10 | 0.76 | 94125.91 | 12512.28 | 0.13 |
| 2024-09-02 | 13.40 | 13.21 | -0.22 | -1.64 | 151498.17 | 20101.03 | 0.22 |
| 2024-08-30 | 13.30 | 13.43 | 0.10 | 0.75 | 146840.08 | 19774.23 | 0.21 |
| 2024-08-29 | 13.57 | 13.33 | -0.18 | -1.33 | 105322.55 | 14105.02 | 0.15 |
| 2024-08-28 | 13.31 | 13.51 | 0.21 | 1.58 | 115244.80 | 15569.52 | 0.16 |
| 2024-08-27 | 13.23 | 13.30 | 0.08 | 0.61 | 107534.00 | 14310.73 | 0.15 |
| 2024-08-26 | 13.30 | 13.22 | -0.07 | -0.53 | 123590.30 | 16277.95 | 0.18 |
| 2024-08-23 | 13.15 | 13.29 | -0.10 | -0.75 | 149408.48 | 19558.44 | 0.21 |
| 2024-08-22 | 13.40 | 13.39 | 0.00 | 0.00 | 91884.22 | 12333.38 | 0.13 |
| 2024-08-21 | 13.47 | 13.39 | -0.07 | -0.52 | 64776.74 | 8682.76 | 0.09 |
| 2024-08-20 | 13.70 | 13.46 | -0.20 | -1.46 | 86873.03 | 11729.73 | 0.12 |
| 2024-08-19 | 13.43 | 13.66 | 0.26 | 1.94 | 121938.94 | 16713.25 | 0.17 |
| 2024-08-16 | 13.26 | 13.40 | 0.14 | 1.06 | 90436.00 | 12101.28 | 0.13 |
| 2024-08-15 | 13.07 | 13.26 | 0.15 | 1.14 | 111209.24 | 14811.16 | 0.16 |
| 2024-08-14 | 13.43 | 13.11 | -0.33 | -2.46 | 120323.44 | 15825.30 | 0.17 |
| 2024-08-13 | 13.49 | 13.44 | -0.04 | -0.30 | 81030.40 | 10886.92 | 0.12 |
| 2024-08-12 | 13.33 | 13.48 | 0.14 | 1.05 | 81322.75 | 10940.14 | 0.12 |
| 2024-08-09 | 13.64 | 13.34 | -0.31 | -2.27 | 88268.38 | 11884.89 | 0.13 |
| 2024-08-08 | 13.37 | 13.65 | 0.28 | 2.09 | 111954.47 | 15230.57 | 0.16 |
| 2024-08-07 | 13.39 | 13.37 | -0.03 | -0.22 | 61534.63 | 8233.03 | 0.09 |
| 2024-08-06 | 13.39 | 13.40 | 0.07 | 0.53 | 86852.40 | 11649.74 | 0.12 |
| 2024-08-05 | 13.40 | 13.33 | -0.18 | -1.33 | 132083.00 | 17735.04 | 0.19 |
| 2024-08-02 | 13.79 | 13.51 | -0.35 | -2.53 | 154985.66 | 21083.83 | 0.22 |
| 2024-08-01 | 14.02 | 13.86 | -0.11 | -0.79 | 118447.01 | 16451.47 | 0.17 |
| 2024-07-31 | 13.50 | 13.97 | 0.56 | 4.18 | 150655.98 | 20755.21 | 0.21 |
| 2024-07-30 | 13.66 | 13.41 | -0.20 | -1.47 | 95142.55 | 12780.25 | 0.14 |
| 2024-07-29 | 13.68 | 13.61 | -0.02 | -0.15 | 93152.04 | 12710.09 | 0.13 |
| 2024-07-26 | 13.46 | 13.63 | 0.24 | 1.79 | 116117.75 | 15839.30 | 0.16 |
| 2024-07-25 | 13.23 | 13.39 | 0.16 | 1.21 | 128833.88 | 17201.24 | 0.18 |
| 2024-07-24 | 13.62 | 13.23 | -0.42 | -3.08 | 201205.70 | 26836.56 | 0.29 |
| 2024-07-23 | 14.31 | 13.65 | -0.71 | -4.94 | 195391.86 | 27107.38 | 0.28 |
| 2024-07-22 | 14.66 | 14.36 | -0.29 | -1.98 | 143409.20 | 20725.93 | 0.20 |
| 2024-07-19 | 14.57 | 14.65 | 0.11 | 0.76 | 158912.00 | 23215.11 | 0.23 |
| 2024-07-18 | 14.32 | 14.54 | 0.20 | 1.40 | 154808.99 | 22327.64 | 0.22 |
| 2024-07-17 | 14.30 | 14.34 | 0.01 | 0.07 | 103513.95 | 14802.07 | 0.15 |
| 2024-07-16 | 14.30 | 14.33 | -0.02 | -0.14 | 113379.77 | 16270.72 | 0.16 |
| 2024-07-15 | 14.43 | 14.35 | -0.04 | -0.28 | 124151.35 | 17888.55 | 0.18 |
| 2024-07-12 | 14.20 | 14.39 | 0.17 | 1.20 | 215746.32 | 31094.95 | 0.31 |
| 2024-07-11 | 13.89 | 14.22 | 0.46 | 3.34 | 184115.23 | 25774.38 | 0.26 |
| 2024-07-10 | 13.80 | 13.76 | -0.11 | -0.79 | 84625.92 | 11666.70 | 0.12 |
| 2024-07-09 | 13.66 | 13.87 | 0.15 | 1.09 | 138210.45 | 18944.87 | 0.20 |
| 2024-07-08 | 14.07 | 13.72 | -0.35 | -2.49 | 183443.70 | 25380.26 | 0.26 |
| 2024-07-05 | 13.81 | 14.07 | 0.31 | 2.25 | 169974.29 | 23711.73 | 0.24 |
| 2024-07-04 | 13.78 | 13.76 | -0.06 | -0.43 | 120475.00 | 16679.88 | 0.17 |
| 2024-07-03 | 13.79 | 13.82 | -0.05 | -0.36 | 93790.99 | 12993.63 | 0.13 |
| 2024-07-02 | 14.24 | 13.87 | -0.38 | -2.67 | 180362.65 | 25202.01 | 0.26 |
| 2024-07-01 | 13.95 | 14.25 | 0.30 | 2.15 | 202878.20 | 28484.16 | 0.29 |
| 2024-06-28 | 13.91 | 13.95 | 0.02 | 0.14 | 158585.13 | 22090.13 | 0.23 |
| 2024-06-27 | 14.33 | 13.93 | -0.47 | -3.26 | 186829.00 | 26237.15 | 0.27 |
| 2024-06-26 | 14.17 | 14.40 | 0.30 | 2.13 | 225185.80 | 32004.13 | 0.32 |
| 2024-06-25 | 13.79 | 14.10 | 0.31 | 2.25 | 199892.62 | 28072.63 | 0.28 |
| 2024-06-24 | 13.70 | 13.79 | 0.02 | 0.15 | 135316.03 | 18633.27 | 0.19 |
| 2024-06-21 | 13.67 | 13.77 | 0.04 | 0.29 | 123348.40 | 16973.16 | 0.18 |
| 2024-06-20 | 13.70 | 13.73 | -0.03 | -0.22 | 106290.75 | 14622.16 | 0.15 |
| 2024-06-19 | 13.90 | 13.76 | -0.15 | -1.08 | 94042.00 | 13003.89 | 0.13 |
| 2024-06-18 | 13.78 | 13.91 | 0.11 | 0.80 | 114344.46 | 15864.50 | 0.16 |
| 2024-06-17 | 14.02 | 13.80 | -0.22 | -1.57 | 182976.88 | 25329.33 | 0.26 |
| 2024-06-14 | 13.96 | 14.02 | 0.03 | 0.21 | 108485.00 | 15170.79 | 0.15 |
| 2024-06-13 | 14.20 | 13.99 | -0.21 | -1.48 | 117509.00 | 16512.86 | 0.17 |
| 2024-06-12 | 14.28 | 14.20 | -0.07 | -0.49 | 99164.58 | 14091.67 | 0.14 |
| 2024-06-11 | 14.21 | 14.27 | 0.06 | 0.42 | 116659.91 | 16612.56 | 0.17 |
| 2024-06-07 | 14.39 | 14.21 | -0.15 | -1.05 | 154609.86 | 22005.99 | 0.22 |
| 2024-06-06 | 14.21 | 14.36 | 0.15 | 1.06 | 185673.71 | 26472.58 | 0.26 |
| 2024-06-05 | 14.25 | 14.21 | 0.00 | 0.00 | 144627.11 | 20603.63 | 0.21 |
| 2024-06-04 | 14.26 | 14.21 | -0.04 | -0.28 | 193593.92 | 27429.51 | 0.28 |
| 2024-06-03 | 14.30 | 14.25 | -0.08 | -0.56 | 187806.86 | 26804.76 | 0.27 |
| 2024-05-31 | 14.50 | 14.33 | -0.17 | -1.17 | 167976.25 | 24192.70 | 0.24 |
| 2024-05-30 | 14.66 | 14.50 | -0.14 | -0.96 | 134608.32 | 19715.19 | 0.19 |
| 2024-05-29 | 14.68 | 14.64 | -0.04 | -0.27 | 104318.85 | 15295.84 | 0.15 |
| 2024-05-28 | 14.71 | 14.68 | -0.02 | -0.14 | 153120.16 | 22569.75 | 0.22 |
| 2024-05-27 | 14.72 | 14.70 | 0.06 | 0.41 | 173115.97 | 25521.50 | 0.25 |
| 2024-05-24 | 15.07 | 15.19 | 0.10 | 0.66 | 203515.58 | 30872.00 | 0.29 |
| 2024-05-23 | 15.31 | 15.09 | -0.22 | -1.44 | 253533.30 | 38455.06 | 0.36 |
| 2024-05-22 | 15.52 | 15.31 | -0.25 | -1.61 | 274668.50 | 42202.34 | 0.39 |
| 2024-05-21 | 15.60 | 15.56 | 0.01 | 0.06 | 156370.14 | 24343.13 | 0.22 |
| 2024-05-20 | 15.60 | 15.55 | -0.13 | -0.83 | 213900.31 | 33414.57 | 0.30 |
| 2024-05-17 | 15.59 | 15.68 | 0.09 | 0.58 | 141683.59 | 22086.38 | 0.20 |
| 2024-05-16 | 15.70 | 15.59 | -0.22 | -1.39 | 215072.00 | 33617.26 | 0.31 |
| 2024-05-15 | 16.49 | 15.81 | -0.71 | -4.30 | 405577.98 | 65080.80 | 0.58 |
| 2024-05-14 | 16.32 | 16.52 | 0.12 | 0.73 | 228800.43 | 37565.32 | 0.33 |
日K线
周K线
月K线
