华电辽能(600396)股票信息
| 股票代码 | 600396 |
| 股票名称 | 华电辽能 |
| 最新价/元 | 2.59 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 1.97 |
| 买入/元 | 2.59 |
| 卖出/元 | 2.60 |
| 昨收/元 | 2.54 |
| 今开/元 | 2.55 |
| 最高/元 | 2.64 |
| 最低/元 | 2.51 |
| 成交量/手 | 358507.02 |
| 成交额/万 | 9268.03 |
| 股净值/元 | 1.78 |
| 市净率 | 7.68 |
| 总市值/万 | 381431.07 |
| 流通值/万 | 381431.07 |
| 换手率/% | 2.43 |
| 入市日期 | 2001-03-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
华电辽能(600396)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 | 2.55 | 2.59 | 0.05 | 1.97 | 358507.02 | 9268.03 | 2.43 |
| 2024-10-09 | 2.74 | 2.54 | -0.25 | -8.96 | 578659.60 | 15064.81 | 3.93 |
| 2024-10-08 | 2.96 | 2.79 | 0.09 | 3.33 | 1031223.00 | 28762.26 | 7.00 |
| 2024-09-30 | 2.61 | 2.70 | 0.19 | 7.57 | 804589.00 | 21116.20 | 5.46 |
| 2024-09-27 | 2.43 | 2.51 | 0.10 | 4.15 | 274630.00 | 6752.55 | 1.86 |
| 2024-09-26 | 2.33 | 2.41 | 0.07 | 2.99 | 281273.60 | 6663.31 | 1.91 |
| 2024-09-25 | 2.35 | 2.34 | 0.01 | 0.43 | 351240.01 | 8328.26 | 2.39 |
| 2024-09-24 | 2.28 | 2.33 | 0.06 | 2.64 | 247899.00 | 5720.85 | 1.68 |
| 2024-09-23 | 2.28 | 2.27 | -0.01 | -0.44 | 164313.00 | 3733.87 | 1.12 |
| 2024-09-20 | 2.33 | 2.28 | -0.05 | -2.15 | 198967.00 | 4561.30 | 1.35 |
| 2024-09-19 | 2.29 | 2.33 | 0.05 | 2.19 | 310580.00 | 7126.36 | 2.11 |
| 2024-09-18 | 2.35 | 2.28 | -0.03 | -1.30 | 528321.61 | 12081.94 | 3.59 |
| 2024-09-13 | 2.12 | 2.31 | 0.21 | 10.00 | 476128.00 | 10667.60 | 3.23 |
| 2024-09-12 | 2.10 | 2.10 | -0.01 | -0.47 | 108142.00 | 2296.17 | 0.73 |
| 2024-09-11 | 2.14 | 2.11 | -0.04 | -1.86 | 101122.00 | 2131.72 | 0.69 |
| 2024-09-10 | 2.14 | 2.15 | 0.00 | 0.00 | 92344.00 | 1984.42 | 0.63 |
| 2024-09-09 | 2.15 | 2.15 | -0.01 | -0.46 | 96485.00 | 2068.86 | 0.66 |
| 2024-09-06 | 2.21 | 2.16 | -0.07 | -3.14 | 119688.00 | 2622.11 | 0.81 |
| 2024-09-05 | 2.20 | 2.23 | 0.02 | 0.91 | 78409.00 | 1739.07 | 0.53 |
| 2024-09-04 | 2.22 | 2.21 | -0.03 | -1.34 | 101423.00 | 2251.48 | 0.69 |
| 2024-09-03 | 2.24 | 2.24 | 0.00 | 0.00 | 108226.00 | 2420.50 | 0.73 |
| 2024-09-02 | 2.29 | 2.24 | -0.06 | -2.61 | 181728.59 | 4147.16 | 1.23 |
| 2024-08-30 | 2.27 | 2.30 | 0.02 | 0.88 | 205373.59 | 4716.85 | 1.39 |
| 2024-08-29 | 2.27 | 2.28 | 0.00 | 0.00 | 170147.02 | 3833.42 | 1.16 |
| 2024-08-28 | 2.27 | 2.28 | 0.01 | 0.44 | 127159.00 | 2905.41 | 0.86 |
| 2024-08-27 | 2.29 | 2.27 | -0.03 | -1.30 | 131185.00 | 2997.85 | 0.89 |
| 2024-08-26 | 2.24 | 2.30 | 0.06 | 2.68 | 162325.00 | 3680.94 | 1.10 |
| 2024-08-23 | 2.26 | 2.24 | -0.02 | -0.89 | 124522.00 | 2783.48 | 0.85 |
| 2024-08-22 | 2.25 | 2.26 | 0.01 | 0.44 | 168005.00 | 3806.49 | 1.14 |
| 2024-08-21 | 2.25 | 2.25 | -0.01 | -0.44 | 115806.00 | 2611.26 | 0.79 |
| 2024-08-20 | 2.29 | 2.26 | -0.03 | -1.31 | 115721.00 | 2619.60 | 0.79 |
| 2024-08-19 | 2.29 | 2.29 | -0.01 | -0.44 | 126697.00 | 2897.62 | 0.86 |
| 2024-08-16 | 2.34 | 2.30 | -0.06 | -2.54 | 193037.00 | 4467.47 | 1.31 |
| 2024-08-15 | 2.36 | 2.36 | 0.00 | 0.00 | 206690.02 | 4824.31 | 1.40 |
| 2024-08-14 | 2.40 | 2.36 | -0.04 | -1.67 | 114566.82 | 2717.59 | 0.78 |
| 2024-08-13 | 2.42 | 2.40 | -0.03 | -1.24 | 180447.68 | 4310.33 | 1.23 |
| 2024-08-12 | 2.49 | 2.43 | -0.05 | -2.02 | 185082.00 | 4562.00 | 1.26 |
| 2024-08-09 | 2.50 | 2.48 | -0.01 | -0.40 | 141535.00 | 3526.71 | 0.96 |
| 2024-08-08 | 2.51 | 2.49 | -0.04 | -1.58 | 220755.00 | 5496.14 | 1.50 |
| 2024-08-07 | 2.49 | 2.53 | 0.03 | 1.20 | 252441.00 | 6368.62 | 1.71 |
| 2024-08-06 | 2.53 | 2.50 | 0.02 | 0.81 | 240974.00 | 6015.69 | 1.64 |
| 2024-08-05 | 2.53 | 2.48 | -0.09 | -3.50 | 299102.00 | 7499.80 | 2.03 |
| 2024-08-02 | 2.63 | 2.57 | -0.08 | -3.02 | 369714.24 | 9545.80 | 2.51 |
| 2024-08-01 | 2.59 | 2.65 | 0.06 | 2.32 | 449822.00 | 11886.50 | 3.05 |
| 2024-07-31 | 2.57 | 2.59 | 0.03 | 1.17 | 463209.00 | 11847.89 | 3.15 |
| 2024-07-30 | 2.56 | 2.56 | 0.00 | 0.00 | 544171.00 | 13974.63 | 3.70 |
| 2024-07-29 | 2.55 | 2.56 | -0.03 | -1.16 | 816673.00 | 21461.34 | 5.55 |
| 2024-07-26 | 2.50 | 2.59 | 0.13 | 5.29 | 974330.24 | 24933.80 | 6.62 |
| 2024-07-25 | 2.29 | 2.46 | 0.22 | 9.82 | 422601.24 | 10064.75 | 2.87 |
| 2024-07-24 | 2.29 | 2.24 | -0.07 | -3.03 | 249058.00 | 5666.15 | 1.69 |
| 2024-07-23 | 2.34 | 2.31 | -0.04 | -1.70 | 220376.00 | 5193.84 | 1.50 |
| 2024-07-22 | 2.33 | 2.35 | 0.02 | 0.86 | 181650.00 | 4230.62 | 1.23 |
| 2024-07-19 | 2.34 | 2.33 | -0.01 | -0.43 | 151478.00 | 3531.94 | 1.03 |
| 2024-07-18 | 2.31 | 2.34 | 0.01 | 0.43 | 213942.00 | 4987.73 | 1.45 |
| 2024-07-17 | 2.37 | 2.33 | -0.06 | -2.51 | 187732.00 | 4398.56 | 1.27 |
| 2024-07-16 | 2.38 | 2.39 | 0.02 | 0.84 | 236208.93 | 5580.93 | 1.60 |
| 2024-07-15 | 2.44 | 2.37 | -0.08 | -3.27 | 198618.00 | 4757.81 | 1.35 |
| 2024-07-12 | 2.45 | 2.45 | -0.02 | -0.81 | 293154.00 | 7204.59 | 1.99 |
| 2024-07-11 | 2.49 | 2.47 | 0.02 | 0.82 | 357906.00 | 8754.81 | 2.43 |
| 2024-07-10 | 2.56 | 2.45 | -0.19 | -7.20 | 542860.00 | 13500.21 | 3.69 |
| 2024-07-09 | 2.58 | 2.64 | 0.07 | 2.72 | 176647.00 | 4588.07 | 1.20 |
| 2024-07-08 | 2.63 | 2.57 | -0.05 | -1.91 | 181200.00 | 4707.26 | 1.23 |
| 2024-07-05 | 2.66 | 2.62 | -0.06 | -2.24 | 276276.00 | 7226.88 | 1.88 |
| 2024-07-04 | 2.76 | 2.68 | -0.09 | -3.25 | 179862.00 | 4903.81 | 1.22 |
| 2024-07-03 | 2.78 | 2.77 | -0.02 | -0.72 | 186559.00 | 5160.29 | 1.27 |
| 2024-07-02 | 2.74 | 2.79 | 0.03 | 1.09 | 233155.22 | 6434.05 | 1.58 |
| 2024-07-01 | 2.70 | 2.76 | 0.05 | 1.85 | 274524.00 | 7524.80 | 1.86 |
| 2024-06-28 | 2.66 | 2.71 | 0.02 | 0.74 | 229994.00 | 6220.30 | 1.56 |
| 2024-06-27 | 2.73 | 2.69 | -0.07 | -2.54 | 189733.02 | 5154.96 | 1.29 |
| 2024-06-26 | 2.70 | 2.76 | 0.04 | 1.47 | 266604.13 | 7221.64 | 1.81 |
| 2024-06-25 | 2.81 | 2.72 | -0.10 | -3.55 | 352500.20 | 9670.94 | 2.39 |
| 2024-06-24 | 2.81 | 2.82 | -0.03 | -1.05 | 412674.00 | 11758.17 | 2.80 |
| 2024-06-21 | 2.78 | 2.85 | -0.02 | -0.70 | 572916.13 | 16023.81 | 3.89 |
| 2024-06-20 | 2.78 | 2.87 | 0.12 | 4.36 | 883345.78 | 25667.80 | 6.00 |
| 2024-06-19 | 2.75 | 2.75 | 0.00 | 0.00 | 288911.00 | 7968.00 | 1.96 |
| 2024-06-18 | 2.80 | 2.75 | -0.04 | -1.43 | 272367.65 | 7504.43 | 1.85 |
| 2024-06-17 | 2.90 | 2.79 | -0.11 | -3.79 | 458490.37 | 12936.92 | 3.11 |
| 2024-06-14 | 2.94 | 2.90 | -0.06 | -2.03 | 356679.00 | 10497.14 | 2.42 |
| 2024-06-13 | 3.03 | 2.96 | -0.07 | -2.31 | 421202.00 | 12504.12 | 2.86 |
| 2024-06-12 | 2.96 | 3.03 | 0.05 | 1.68 | 451428.25 | 13686.64 | 3.07 |
| 2024-06-11 | 3.08 | 2.98 | -0.16 | -5.10 | 525903.22 | 15812.18 | 3.57 |
| 2024-06-07 | 3.08 | 3.14 | 0.06 | 1.95 | 761793.18 | 23439.63 | 5.17 |
| 2024-06-06 | 3.26 | 3.08 | -0.21 | -6.38 | 923754.60 | 29396.89 | 6.27 |
| 2024-06-05 | 3.50 | 3.29 | 0.10 | 3.14 | 1425002.73 | 47939.20 | 9.68 |
| 2024-06-04 | 0.00 | 3.19 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| 2024-06-03 | 3.24 | 3.19 | -0.17 | -5.06 | 121628.00 | 3903.85 | 0.83 |
| 2024-05-31 | 3.46 | 3.36 | -0.18 | -5.09 | 269950.43 | 9183.77 | 1.83 |
| 2024-05-30 | 3.69 | 3.54 | -0.19 | -5.09 | 331586.19 | 12045.78 | 2.25 |
| 2024-05-29 | 3.65 | 3.73 | 0.05 | 1.36 | 258951.37 | 9488.67 | 1.76 |
| 2024-05-28 | 3.54 | 3.68 | 0.18 | 5.14 | 295702.21 | 10690.42 | 2.01 |
| 2024-05-27 | 3.50 | 3.50 | 0.00 | 0.00 | 248825.02 | 8730.43 | 1.69 |
| 2024-05-24 | 3.40 | 3.50 | 0.17 | 5.11 | 208132.73 | 7237.58 | 1.41 |
| 2024-05-23 | 3.48 | 3.33 | -0.17 | -4.86 | 361702.51 | 12479.85 | 2.46 |
| 2024-05-22 | 3.35 | 3.50 | 0.16 | 4.79 | 203403.41 | 6965.60 | 1.38 |
| 2024-05-21 | 3.29 | 3.34 | 0.04 | 1.21 | 204896.84 | 6824.00 | 1.39 |
| 2024-05-20 | 3.15 | 3.30 | 0.14 | 4.43 | 189625.41 | 6200.95 | 1.29 |
| 2024-05-17 | 3.05 | 3.16 | 0.09 | 2.93 | 146202.67 | 4569.85 | 0.99 |
| 2024-05-16 | 3.10 | 3.07 | -0.05 | -1.60 | 124650.02 | 3875.24 | 0.85 |
| 2024-05-15 | 3.02 | 3.12 | 0.11 | 3.65 | 179892.65 | 5609.65 | 1.22 |
| 2024-05-14 | 2.95 | 3.01 | 0.06 | 2.03 | 113100.65 | 3392.32 | 0.77 |
日K线
周K线
月K线
