安源煤业(600397)股票信息
| 股票代码 | 600397 |
| 股票名称 | 安源煤业 |
| 最新价/元 | 2.43 |
| 涨跌额/元 | 0.22 |
| 涨跌幅/% | 9.96 |
| 买入/元 | 2.43 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.21 |
| 今开/元 | 2.18 |
| 最高/元 | 2.43 |
| 最低/元 | 2.15 |
| 成交量/手 | 859225.33 |
| 成交额/万 | 20308.84 |
| 股净值/元 | -21.13 |
| 市净率 | 5.76 |
| 总市值/万 | 240560.25 |
| 流通值/万 | 240560.25 |
| 换手率/% | 8.68 |
| 入市日期 | 2002-07-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
安源煤业(600397)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 | 2.18 | 2.43 | 0.22 | 9.96 | 859225.33 | 20308.84 | 8.68 |
| 2024-10-09 | 2.40 | 2.21 | -0.24 | -9.80 | 406311.00 | 9161.22 | 4.10 |
| 2024-10-08 | 2.57 | 2.45 | 0.10 | 4.26 | 644613.10 | 15874.80 | 6.51 |
| 2024-09-30 | 2.20 | 2.35 | 0.20 | 9.30 | 472931.21 | 10760.07 | 4.78 |
| 2024-09-27 | 2.12 | 2.15 | 0.06 | 2.87 | 170747.00 | 3638.92 | 1.72 |
| 2024-09-26 | 2.05 | 2.09 | 0.04 | 1.95 | 156019.00 | 3238.06 | 1.58 |
| 2024-09-25 | 2.05 | 2.05 | 0.00 | 0.00 | 253322.00 | 5248.10 | 2.56 |
| 2024-09-24 | 1.95 | 2.05 | 0.09 | 4.59 | 291228.00 | 5918.19 | 2.94 |
| 2024-09-23 | 1.93 | 1.96 | 0.02 | 1.03 | 102934.00 | 1997.37 | 1.04 |
| 2024-09-20 | 1.94 | 1.94 | -0.02 | -1.02 | 124391.00 | 2395.34 | 1.26 |
| 2024-09-19 | 1.86 | 1.96 | 0.10 | 5.38 | 219984.00 | 4236.84 | 2.22 |
| 2024-09-18 | 1.86 | 1.86 | 0.02 | 1.09 | 96316.00 | 1764.16 | 0.97 |
| 2024-09-13 | 1.84 | 1.84 | 0.00 | 0.00 | 56696.00 | 1048.42 | 0.57 |
| 2024-09-12 | 1.84 | 1.84 | 0.02 | 1.10 | 67023.00 | 1234.70 | 0.68 |
| 2024-09-11 | 1.83 | 1.82 | -0.02 | -1.09 | 62195.00 | 1130.81 | 0.63 |
| 2024-09-10 | 1.87 | 1.84 | -0.03 | -1.60 | 127925.00 | 2363.98 | 1.29 |
| 2024-09-09 | 1.84 | 1.87 | 0.03 | 1.63 | 63699.00 | 1180.47 | 0.64 |
| 2024-09-06 | 1.87 | 1.84 | -0.04 | -2.13 | 52881.00 | 981.48 | 0.53 |
| 2024-09-05 | 1.87 | 1.88 | 0.02 | 1.08 | 44903.00 | 840.36 | 0.45 |
| 2024-09-04 | 1.89 | 1.86 | -0.03 | -1.59 | 55000.00 | 1024.79 | 0.56 |
| 2024-09-03 | 1.86 | 1.89 | 0.02 | 1.07 | 70741.00 | 1340.15 | 0.71 |
| 2024-09-02 | 1.86 | 1.87 | 0.00 | 0.00 | 66135.00 | 1250.23 | 0.67 |
| 2024-08-30 | 1.84 | 1.87 | 0.02 | 1.08 | 72545.00 | 1361.87 | 0.73 |
| 2024-08-29 | 1.84 | 1.85 | 0.01 | 0.54 | 60405.00 | 1110.08 | 0.61 |
| 2024-08-28 | 1.86 | 1.84 | -0.03 | -1.60 | 63236.00 | 1176.53 | 0.64 |
| 2024-08-27 | 1.85 | 1.87 | 0.01 | 0.54 | 86834.00 | 1626.25 | 0.88 |
| 2024-08-26 | 1.80 | 1.86 | 0.06 | 3.33 | 104941.47 | 1928.42 | 1.06 |
| 2024-08-23 | 1.83 | 1.80 | -0.03 | -1.64 | 92830.00 | 1682.50 | 0.94 |
| 2024-08-22 | 1.85 | 1.83 | -0.03 | -1.61 | 59814.00 | 1109.99 | 0.60 |
| 2024-08-21 | 1.86 | 1.86 | 0.00 | 0.00 | 52861.00 | 986.62 | 0.53 |
| 2024-08-20 | 1.90 | 1.86 | -0.04 | -2.11 | 64574.00 | 1204.76 | 0.65 |
| 2024-08-19 | 1.89 | 1.90 | 0.00 | 0.00 | 58565.00 | 1113.49 | 0.59 |
| 2024-08-16 | 1.92 | 1.90 | -0.03 | -1.55 | 80813.00 | 1540.67 | 0.82 |
| 2024-08-15 | 1.88 | 1.93 | 0.03 | 1.58 | 115409.05 | 2205.11 | 1.17 |
| 2024-08-14 | 1.95 | 1.90 | -0.05 | -2.56 | 101303.51 | 1933.75 | 1.02 |
| 2024-08-13 | 1.93 | 1.95 | 0.00 | 0.00 | 109925.66 | 2127.93 | 1.11 |
| 2024-08-12 | 1.96 | 1.95 | -0.02 | -1.02 | 159014.21 | 3102.32 | 1.61 |
| 2024-08-09 | 2.01 | 1.97 | -0.06 | -2.96 | 292734.21 | 5840.16 | 2.96 |
| 2024-08-08 | 2.20 | 2.03 | -0.06 | -2.87 | 584944.98 | 12410.32 | 5.91 |
| 2024-08-07 | 1.87 | 2.09 | 0.19 | 10.00 | 451540.00 | 9144.55 | 4.56 |
| 2024-08-06 | 1.81 | 1.90 | 0.10 | 5.56 | 309638.00 | 5920.22 | 3.13 |
| 2024-08-05 | 1.84 | 1.80 | -0.04 | -2.17 | 70508.00 | 1297.91 | 0.71 |
| 2024-08-02 | 1.88 | 1.84 | 0.00 | 0.00 | 75618.00 | 1404.37 | 0.76 |
| 2024-08-01 | 1.85 | 1.84 | -0.01 | -0.54 | 58477.00 | 1075.62 | 0.59 |
| 2024-07-31 | 1.80 | 1.85 | 0.06 | 3.35 | 68584.00 | 1252.33 | 0.69 |
| 2024-07-30 | 1.77 | 1.79 | 0.00 | 0.00 | 37067.00 | 662.63 | 0.37 |
| 2024-07-29 | 1.77 | 1.79 | 0.03 | 1.71 | 34161.00 | 606.40 | 0.35 |
| 2024-07-26 | 1.73 | 1.76 | 0.03 | 1.73 | 64730.00 | 1136.80 | 0.65 |
| 2024-07-25 | 1.74 | 1.73 | -0.01 | -0.58 | 58022.00 | 1003.17 | 0.59 |
| 2024-07-24 | 1.76 | 1.74 | -0.02 | -1.14 | 47407.02 | 828.21 | 0.48 |
| 2024-07-23 | 1.79 | 1.76 | -0.03 | -1.68 | 45799.00 | 820.70 | 0.46 |
| 2024-07-22 | 1.77 | 1.79 | 0.02 | 1.13 | 38132.00 | 676.10 | 0.39 |
| 2024-07-19 | 1.77 | 1.77 | -0.01 | -0.56 | 42173.00 | 745.16 | 0.43 |
| 2024-07-18 | 1.78 | 1.78 | 0.00 | 0.00 | 56235.00 | 989.32 | 0.57 |
| 2024-07-17 | 1.80 | 1.78 | -0.01 | -0.56 | 38943.00 | 693.14 | 0.39 |
| 2024-07-16 | 1.80 | 1.79 | -0.01 | -0.56 | 46112.50 | 827.15 | 0.47 |
| 2024-07-15 | 1.82 | 1.80 | -0.02 | -1.10 | 48840.00 | 878.33 | 0.49 |
| 2024-07-12 | 1.81 | 1.82 | 0.00 | 0.00 | 65001.00 | 1188.47 | 0.66 |
| 2024-07-11 | 1.77 | 1.82 | 0.08 | 4.60 | 91005.00 | 1644.36 | 0.92 |
| 2024-07-10 | 1.78 | 1.74 | -0.06 | -3.33 | 89153.00 | 1556.12 | 0.90 |
| 2024-07-09 | 1.81 | 1.80 | -0.01 | -0.55 | 94259.00 | 1675.54 | 0.95 |
| 2024-07-08 | 1.86 | 1.81 | -0.05 | -2.69 | 56238.00 | 1023.94 | 0.57 |
| 2024-07-05 | 1.84 | 1.86 | 0.02 | 1.09 | 74956.00 | 1386.66 | 0.76 |
| 2024-07-04 | 1.89 | 1.84 | -0.05 | -2.65 | 79545.00 | 1476.24 | 0.80 |
| 2024-07-03 | 1.90 | 1.89 | -0.01 | -0.53 | 58736.00 | 1114.68 | 0.59 |
| 2024-07-02 | 1.85 | 1.90 | 0.05 | 2.70 | 101013.03 | 1906.47 | 1.02 |
| 2024-07-01 | 1.80 | 1.85 | 0.05 | 2.78 | 74151.00 | 1352.89 | 0.75 |
| 2024-06-28 | 1.80 | 1.80 | 0.01 | 0.56 | 75677.00 | 1369.01 | 0.76 |
| 2024-06-27 | 1.82 | 1.79 | -0.05 | -2.72 | 70480.00 | 1280.78 | 0.71 |
| 2024-06-26 | 1.79 | 1.84 | 0.05 | 2.79 | 87848.00 | 1576.99 | 0.89 |
| 2024-06-25 | 1.78 | 1.79 | 0.01 | 0.56 | 77723.00 | 1397.49 | 0.79 |
| 2024-06-24 | 1.83 | 1.78 | -0.05 | -2.73 | 105706.00 | 1893.43 | 1.07 |
| 2024-06-21 | 1.85 | 1.83 | -0.03 | -1.61 | 87188.00 | 1605.14 | 0.88 |
| 2024-06-20 | 1.90 | 1.86 | -0.03 | -1.59 | 66657.00 | 1246.68 | 0.67 |
| 2024-06-19 | 1.93 | 1.89 | -0.02 | -1.05 | 78656.02 | 1506.20 | 0.79 |
| 2024-06-18 | 1.91 | 1.91 | 0.00 | 0.00 | 63396.00 | 1209.37 | 0.64 |
| 2024-06-17 | 1.96 | 1.91 | -0.06 | -3.05 | 93404.00 | 1797.69 | 0.94 |
| 2024-06-14 | 1.94 | 1.97 | 0.02 | 1.03 | 117439.00 | 2309.31 | 1.19 |
| 2024-06-13 | 1.98 | 1.95 | -0.02 | -1.02 | 114922.00 | 2260.32 | 1.16 |
| 2024-06-12 | 1.91 | 1.97 | 0.07 | 3.68 | 125415.44 | 2439.44 | 1.27 |
| 2024-06-11 | 1.94 | 1.90 | -0.04 | -2.06 | 93260.00 | 1774.27 | 0.94 |
| 2024-06-07 | 1.85 | 1.94 | 0.09 | 4.87 | 133486.68 | 2546.05 | 1.35 |
| 2024-06-06 | 1.97 | 1.85 | -0.12 | -6.09 | 284510.02 | 5344.28 | 2.87 |
| 2024-06-05 | 2.01 | 1.97 | -0.04 | -1.99 | 98300.00 | 1959.35 | 0.99 |
| 2024-06-04 | 2.08 | 2.01 | -0.07 | -3.37 | 141813.00 | 2851.75 | 1.43 |
| 2024-06-03 | 2.15 | 2.08 | -0.07 | -3.26 | 134951.00 | 2819.94 | 1.36 |
| 2024-05-31 | 2.15 | 2.15 | 0.00 | 0.00 | 81141.00 | 1746.28 | 0.82 |
| 2024-05-30 | 2.20 | 2.15 | -0.05 | -2.27 | 135927.00 | 2944.97 | 1.37 |
| 2024-05-29 | 2.19 | 2.20 | 0.00 | 0.00 | 131839.00 | 2910.05 | 1.33 |
| 2024-05-28 | 2.20 | 2.20 | 0.00 | 0.00 | 126858.01 | 2810.51 | 1.28 |
| 2024-05-27 | 2.20 | 2.20 | -0.01 | -0.45 | 112184.00 | 2475.34 | 1.13 |
| 2024-05-24 | 2.19 | 2.21 | 0.03 | 1.38 | 121352.00 | 2688.64 | 1.23 |
| 2024-05-23 | 2.25 | 2.18 | -0.08 | -3.54 | 155765.00 | 3429.23 | 1.57 |
| 2024-05-22 | 2.27 | 2.26 | -0.01 | -0.44 | 134825.00 | 3074.94 | 1.36 |
| 2024-05-21 | 2.30 | 2.27 | -0.04 | -1.73 | 192283.00 | 4353.76 | 1.94 |
| 2024-05-20 | 2.23 | 2.31 | 0.07 | 3.13 | 278932.00 | 6408.91 | 2.82 |
| 2024-05-17 | 2.20 | 2.24 | 0.03 | 1.36 | 110628.02 | 2459.74 | 1.12 |
| 2024-05-16 | 2.17 | 2.21 | 0.03 | 1.38 | 136342.07 | 3011.14 | 1.38 |
| 2024-05-15 | 2.18 | 2.18 | -0.01 | -0.46 | 92385.01 | 2026.00 | 0.93 |
| 2024-05-14 | 2.19 | 2.19 | 0.01 | 0.46 | 85787.03 | 1878.30 | 0.87 |
日K线
周K线
月K线
