大有能源(600403)股票信息
| 股票代码 | 600403 |
| 股票名称 | 大有能源 |
| 最新价/元 | 3.08 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 4.41 |
| 买入/元 | 3.08 |
| 卖出/元 | 3.09 |
| 昨收/元 | 2.95 |
| 今开/元 | 3.00 |
| 最高/元 | 3.19 |
| 最低/元 | 2.96 |
| 成交量/手 | 215285.02 |
| 成交额/万 | 6635.34 |
| 股净值/元 | -15.31 |
| 市净率 | 1.17 |
| 总市值/万 | 736370.22 |
| 流通值/万 | 736370.22 |
| 换手率/% | 0.90 |
| 入市日期 | 2003-10-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
大有能源(600403)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 | 3.00 | 3.08 | 0.13 | 4.41 | 215285.02 | 6635.34 | 0.90 |
| 2024-10-09 | 3.25 | 2.95 | -0.33 | -10.06 | 246830.00 | 7558.10 | 1.03 |
| 2024-10-08 | 3.51 | 3.28 | 0.08 | 2.50 | 313577.44 | 10355.55 | 1.31 |
| 2024-09-30 | 3.11 | 3.20 | 0.24 | 8.11 | 246421.23 | 7735.00 | 1.03 |
| 2024-09-27 | 2.92 | 2.96 | 0.04 | 1.37 | 154585.22 | 4537.19 | 0.65 |
| 2024-09-26 | 2.80 | 2.92 | 0.16 | 5.80 | 231711.36 | 6668.52 | 0.97 |
| 2024-09-25 | 2.88 | 2.76 | 0.03 | 1.10 | 285715.52 | 8086.79 | 1.20 |
| 2024-09-24 | 2.49 | 2.73 | 0.25 | 10.08 | 165851.41 | 4358.29 | 0.69 |
| 2024-09-23 | 2.47 | 2.48 | 0.02 | 0.81 | 46265.00 | 1140.81 | 0.19 |
| 2024-09-20 | 2.47 | 2.46 | -0.01 | -0.41 | 61643.00 | 1517.38 | 0.26 |
| 2024-09-19 | 2.38 | 2.47 | 0.09 | 3.78 | 94793.00 | 2313.60 | 0.40 |
| 2024-09-18 | 2.35 | 2.38 | 0.03 | 1.28 | 53085.00 | 1250.18 | 0.22 |
| 2024-09-13 | 2.37 | 2.35 | -0.02 | -0.84 | 59379.19 | 1398.81 | 0.25 |
| 2024-09-12 | 2.31 | 2.37 | 0.06 | 2.60 | 95042.67 | 2238.52 | 0.40 |
| 2024-09-11 | 2.33 | 2.31 | -0.03 | -1.28 | 46912.00 | 1081.30 | 0.20 |
| 2024-09-10 | 2.36 | 2.34 | 0.00 | 0.00 | 82510.00 | 1921.46 | 0.35 |
| 2024-09-09 | 2.34 | 2.34 | -0.01 | -0.43 | 60973.50 | 1418.64 | 0.26 |
| 2024-09-06 | 2.39 | 2.35 | -0.04 | -1.67 | 45112.00 | 1062.46 | 0.19 |
| 2024-09-05 | 2.40 | 2.39 | -0.01 | -0.42 | 57507.00 | 1373.57 | 0.24 |
| 2024-09-04 | 2.42 | 2.40 | -0.04 | -1.64 | 47895.00 | 1152.55 | 0.20 |
| 2024-09-03 | 2.48 | 2.44 | -0.04 | -1.61 | 55424.00 | 1362.66 | 0.23 |
| 2024-09-02 | 2.48 | 2.48 | 0.02 | 0.81 | 78733.00 | 1963.49 | 0.33 |
| 2024-08-30 | 2.43 | 2.46 | 0.02 | 0.82 | 86833.00 | 2143.35 | 0.36 |
| 2024-08-29 | 2.41 | 2.44 | 0.02 | 0.83 | 54628.00 | 1320.50 | 0.23 |
| 2024-08-28 | 2.41 | 2.42 | 0.01 | 0.42 | 60997.00 | 1473.92 | 0.26 |
| 2024-08-27 | 2.38 | 2.41 | 0.03 | 1.26 | 42878.00 | 1024.49 | 0.18 |
| 2024-08-26 | 2.33 | 2.38 | 0.04 | 1.71 | 48088.00 | 1139.51 | 0.20 |
| 2024-08-23 | 2.36 | 2.34 | -0.02 | -0.85 | 55068.00 | 1289.88 | 0.23 |
| 2024-08-22 | 2.36 | 2.36 | -0.01 | -0.42 | 53954.00 | 1281.10 | 0.23 |
| 2024-08-21 | 2.37 | 2.37 | 0.00 | 0.00 | 49247.00 | 1167.72 | 0.21 |
| 2024-08-20 | 2.44 | 2.37 | -0.07 | -2.87 | 64740.00 | 1549.91 | 0.27 |
| 2024-08-19 | 2.48 | 2.44 | -0.03 | -1.22 | 54900.03 | 1351.19 | 0.23 |
| 2024-08-16 | 2.53 | 2.47 | -0.03 | -1.20 | 52018.00 | 1302.11 | 0.22 |
| 2024-08-15 | 2.48 | 2.50 | 0.02 | 0.81 | 67783.00 | 1690.59 | 0.28 |
| 2024-08-14 | 2.52 | 2.48 | -0.04 | -1.59 | 39417.00 | 979.84 | 0.16 |
| 2024-08-13 | 2.50 | 2.52 | 0.01 | 0.40 | 44497.50 | 1116.05 | 0.19 |
| 2024-08-12 | 2.52 | 2.51 | -0.01 | -0.40 | 37076.50 | 932.60 | 0.16 |
| 2024-08-09 | 2.54 | 2.52 | -0.02 | -0.79 | 48274.86 | 1229.16 | 0.20 |
| 2024-08-08 | 2.52 | 2.54 | 0.00 | 0.00 | 44513.00 | 1128.17 | 0.19 |
| 2024-08-07 | 2.50 | 2.54 | 0.04 | 1.60 | 78311.00 | 1974.67 | 0.33 |
| 2024-08-06 | 2.45 | 2.50 | 0.06 | 2.46 | 58013.00 | 1438.44 | 0.24 |
| 2024-08-05 | 2.46 | 2.44 | -0.03 | -1.22 | 78719.02 | 1948.12 | 0.33 |
| 2024-08-02 | 2.46 | 2.47 | -0.01 | -0.40 | 42738.00 | 1062.12 | 0.18 |
| 2024-08-01 | 2.53 | 2.48 | -0.05 | -1.98 | 82838.02 | 2077.75 | 0.35 |
| 2024-07-31 | 2.39 | 2.53 | 0.12 | 4.98 | 87858.97 | 2177.28 | 0.37 |
| 2024-07-30 | 2.38 | 2.41 | 0.02 | 0.84 | 55393.00 | 1330.87 | 0.23 |
| 2024-07-29 | 2.40 | 2.39 | 0.00 | 0.00 | 49818.00 | 1193.43 | 0.21 |
| 2024-07-26 | 2.35 | 2.39 | 0.02 | 0.84 | 55488.00 | 1324.68 | 0.23 |
| 2024-07-25 | 2.35 | 2.37 | 0.01 | 0.42 | 47367.00 | 1114.19 | 0.20 |
| 2024-07-24 | 2.43 | 2.36 | 0.00 | 0.00 | 75299.00 | 1784.43 | 0.31 |
| 2024-07-23 | 2.39 | 2.36 | -0.03 | -1.26 | 60703.00 | 1460.64 | 0.25 |
| 2024-07-22 | 2.39 | 2.39 | 0.00 | 0.00 | 37649.00 | 890.96 | 0.16 |
| 2024-07-19 | 2.39 | 2.39 | 0.00 | 0.00 | 61486.50 | 1462.52 | 0.26 |
| 2024-07-18 | 2.39 | 2.39 | -0.01 | -0.42 | 52194.00 | 1239.11 | 0.22 |
| 2024-07-17 | 2.39 | 2.40 | 0.01 | 0.42 | 65932.96 | 1575.90 | 0.28 |
| 2024-07-16 | 2.41 | 2.39 | -0.02 | -0.83 | 45636.36 | 1088.44 | 0.19 |
| 2024-07-15 | 2.44 | 2.41 | -0.03 | -1.23 | 54544.00 | 1310.81 | 0.23 |
| 2024-07-12 | 2.49 | 2.44 | -0.05 | -2.01 | 58217.00 | 1429.51 | 0.24 |
| 2024-07-11 | 2.39 | 2.49 | 0.13 | 5.51 | 91446.00 | 2252.46 | 0.38 |
| 2024-07-10 | 2.41 | 2.36 | -0.11 | -4.45 | 104725.01 | 2476.69 | 0.44 |
| 2024-07-09 | 2.50 | 2.47 | -0.04 | -1.59 | 108502.51 | 2660.22 | 0.45 |
| 2024-07-08 | 2.63 | 2.51 | -0.13 | -4.92 | 85995.00 | 2183.15 | 0.36 |
| 2024-07-05 | 2.64 | 2.64 | 0.01 | 0.38 | 53701.00 | 1413.77 | 0.22 |
| 2024-07-04 | 2.72 | 2.63 | -0.10 | -3.66 | 58001.00 | 1540.82 | 0.24 |
| 2024-07-03 | 2.75 | 2.73 | -0.01 | -0.37 | 72886.00 | 1999.07 | 0.30 |
| 2024-07-02 | 2.67 | 2.74 | 0.07 | 2.62 | 71446.60 | 1943.49 | 0.30 |
| 2024-07-01 | 2.57 | 2.67 | 0.09 | 3.49 | 74199.00 | 1956.62 | 0.31 |
| 2024-06-28 | 2.62 | 2.58 | -0.04 | -1.53 | 85184.99 | 2225.16 | 0.36 |
| 2024-06-27 | 2.67 | 2.62 | -0.07 | -2.60 | 73294.00 | 1945.28 | 0.31 |
| 2024-06-26 | 2.59 | 2.69 | 0.11 | 4.26 | 82707.99 | 2174.59 | 0.35 |
| 2024-06-25 | 2.51 | 2.58 | 0.05 | 1.98 | 96088.11 | 2480.23 | 0.40 |
| 2024-06-24 | 2.64 | 2.53 | -0.17 | -6.30 | 143399.99 | 3694.27 | 0.60 |
| 2024-06-21 | 2.70 | 2.70 | -0.01 | -0.37 | 86067.18 | 2327.83 | 0.36 |
| 2024-06-20 | 2.75 | 2.71 | -0.05 | -1.81 | 113381.00 | 3104.71 | 0.47 |
| 2024-06-19 | 2.81 | 2.76 | -0.08 | -2.82 | 141962.00 | 3936.06 | 0.59 |
| 2024-06-18 | 2.80 | 2.84 | 0.02 | 0.71 | 137634.02 | 3844.23 | 0.58 |
| 2024-06-17 | 2.86 | 2.82 | -0.08 | -2.76 | 198471.00 | 5591.42 | 0.83 |
| 2024-06-14 | 2.98 | 2.90 | -0.10 | -3.33 | 208649.00 | 6068.57 | 0.87 |
| 2024-06-13 | 3.10 | 3.00 | -0.08 | -2.60 | 306666.36 | 9168.38 | 1.28 |
| 2024-06-12 | 2.80 | 3.08 | 0.28 | 10.00 | 212997.38 | 6289.31 | 0.89 |
| 2024-06-11 | 2.96 | 2.80 | -0.12 | -4.11 | 222112.56 | 6303.38 | 0.93 |
| 2024-06-07 | 2.68 | 2.92 | 0.27 | 10.19 | 166476.00 | 4690.16 | 0.70 |
| 2024-06-06 | 2.74 | 2.65 | -0.11 | -3.99 | 127353.19 | 3417.76 | 0.53 |
| 2024-06-05 | 2.82 | 2.76 | -0.09 | -3.16 | 87938.00 | 2458.61 | 0.37 |
| 2024-06-04 | 2.91 | 2.85 | -0.06 | -2.06 | 123139.81 | 3483.60 | 0.52 |
| 2024-06-03 | 3.09 | 2.91 | -0.17 | -5.52 | 163515.12 | 4815.31 | 0.68 |
| 2024-05-31 | 3.07 | 3.08 | 0.00 | 0.00 | 60128.00 | 1862.37 | 0.25 |
| 2024-05-30 | 3.13 | 3.08 | -0.07 | -2.22 | 93262.04 | 2894.48 | 0.39 |
| 2024-05-29 | 3.10 | 3.15 | 0.04 | 1.29 | 90521.00 | 2859.54 | 0.38 |
| 2024-05-28 | 3.14 | 3.11 | -0.03 | -0.96 | 83245.00 | 2611.35 | 0.35 |
| 2024-05-27 | 3.14 | 3.14 | 0.02 | 0.64 | 75901.08 | 2385.90 | 0.32 |
| 2024-05-24 | 3.15 | 3.12 | 0.00 | 0.00 | 87064.40 | 2741.08 | 0.36 |
| 2024-05-23 | 3.28 | 3.12 | -0.12 | -3.70 | 84133.00 | 2661.99 | 0.35 |
| 2024-05-22 | 3.26 | 3.24 | -0.01 | -0.31 | 58691.00 | 1917.68 | 0.25 |
| 2024-05-21 | 3.25 | 3.25 | -0.02 | -0.61 | 84401.00 | 2736.11 | 0.35 |
| 2024-05-20 | 3.18 | 3.27 | 0.11 | 3.48 | 110556.00 | 3584.63 | 0.46 |
| 2024-05-17 | 3.07 | 3.16 | 0.08 | 2.60 | 91706.04 | 2859.50 | 0.38 |
| 2024-05-16 | 3.08 | 3.08 | 0.01 | 0.33 | 63875.00 | 1981.86 | 0.27 |
| 2024-05-15 | 3.06 | 3.07 | 0.00 | 0.00 | 81524.00 | 2511.50 | 0.34 |
| 2024-05-14 | 3.11 | 3.07 | -0.05 | -1.60 | 98966.00 | 3044.47 | 0.41 |
日K线
周K线
月K线
