动力源(600405)股票信息
| 股票代码 | 600405 |
| 股票名称 | 动力源 |
| 最新价/元 | 4.03 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.75 |
| 买入/元 | 4.02 |
| 卖出/元 | 4.03 |
| 昨收/元 | 4.00 |
| 今开/元 | 4.00 |
| 最高/元 | 4.09 |
| 最低/元 | 3.91 |
| 成交量/手 | 173370.37 |
| 成交额/万 | 6975.08 |
| 股净值/元 | -8.06 |
| 市净率 | 4.47 |
| 总市值/万 | 222970.01 |
| 流通值/万 | 222970.01 |
| 换手率/% | 3.13 |
| 入市日期 | 2004-04-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
动力源(600405)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 | 4.00 | 4.03 | 0.03 | 0.75 | 173370.37 | 6975.08 | 3.13 |
| 2024-10-09 | 4.36 | 4.00 | -0.44 | -9.91 | 289605.56 | 11931.34 | 5.23 |
| 2024-10-08 | 4.66 | 4.44 | 0.20 | 4.72 | 459086.23 | 20253.15 | 8.30 |
| 2024-09-30 | 4.05 | 4.24 | 0.36 | 9.28 | 383866.87 | 15778.92 | 6.94 |
| 2024-09-27 | 3.79 | 3.88 | 0.12 | 3.19 | 171252.39 | 6582.15 | 3.10 |
| 2024-09-26 | 3.69 | 3.76 | 0.07 | 1.90 | 137118.54 | 5092.20 | 2.48 |
| 2024-09-25 | 3.69 | 3.69 | 0.01 | 0.27 | 178662.09 | 6669.52 | 3.23 |
| 2024-09-24 | 3.62 | 3.68 | 0.05 | 1.38 | 160011.85 | 5824.87 | 2.89 |
| 2024-09-23 | 3.55 | 3.63 | 0.08 | 2.25 | 143870.01 | 5202.08 | 2.60 |
| 2024-09-20 | 3.56 | 3.55 | -0.02 | -0.56 | 100705.46 | 3566.48 | 1.82 |
| 2024-09-19 | 3.48 | 3.57 | 0.07 | 2.00 | 159586.54 | 5619.26 | 2.88 |
| 2024-09-18 | 3.63 | 3.50 | -0.09 | -2.51 | 196727.83 | 6969.60 | 3.56 |
| 2024-09-13 | 3.74 | 3.59 | -0.13 | -3.50 | 185672.86 | 6742.31 | 3.36 |
| 2024-09-12 | 3.81 | 3.72 | -0.06 | -1.59 | 337957.91 | 12620.92 | 6.11 |
| 2024-09-11 | 3.80 | 3.78 | -0.03 | -0.79 | 604031.57 | 23247.63 | 10.92 |
| 2024-09-10 | 3.47 | 3.81 | 0.35 | 10.12 | 441399.21 | 16424.37 | 7.98 |
| 2024-09-09 | 3.41 | 3.46 | 0.02 | 0.58 | 31073.58 | 1071.24 | 0.56 |
| 2024-09-06 | 3.52 | 3.44 | -0.07 | -1.99 | 35146.00 | 1220.44 | 0.64 |
| 2024-09-05 | 3.51 | 3.51 | 0.01 | 0.29 | 32245.22 | 1132.10 | 0.58 |
| 2024-09-04 | 3.51 | 3.50 | -0.03 | -0.85 | 45647.20 | 1603.24 | 0.83 |
| 2024-09-03 | 3.55 | 3.53 | 0.03 | 0.86 | 83794.92 | 2957.70 | 1.51 |
| 2024-09-02 | 3.51 | 3.50 | -0.01 | -0.29 | 132761.91 | 4757.03 | 2.40 |
| 2024-08-30 | 3.42 | 3.51 | 0.10 | 2.93 | 109661.16 | 3863.97 | 1.98 |
| 2024-08-29 | 3.33 | 3.41 | 0.07 | 2.10 | 44319.73 | 1499.10 | 0.80 |
| 2024-08-28 | 3.27 | 3.34 | 0.05 | 1.52 | 42132.95 | 1401.97 | 0.76 |
| 2024-08-27 | 3.34 | 3.29 | -0.07 | -2.08 | 46838.19 | 1548.31 | 0.85 |
| 2024-08-26 | 3.30 | 3.36 | 0.05 | 1.51 | 52024.99 | 1743.47 | 0.94 |
| 2024-08-23 | 3.37 | 3.31 | -0.08 | -2.36 | 42642.95 | 1420.20 | 0.77 |
| 2024-08-22 | 3.43 | 3.39 | -0.01 | -0.29 | 46991.10 | 1611.40 | 0.85 |
| 2024-08-21 | 3.40 | 3.40 | 0.00 | 0.00 | 26349.37 | 898.32 | 0.48 |
| 2024-08-20 | 3.45 | 3.40 | -0.05 | -1.45 | 46747.32 | 1595.54 | 0.84 |
| 2024-08-19 | 3.49 | 3.45 | -0.04 | -1.15 | 32978.30 | 1144.94 | 0.60 |
| 2024-08-16 | 3.54 | 3.49 | -0.05 | -1.41 | 30580.99 | 1072.64 | 0.55 |
| 2024-08-15 | 3.51 | 3.54 | 0.04 | 1.14 | 43446.01 | 1527.06 | 0.79 |
| 2024-08-14 | 3.51 | 3.50 | 0.00 | 0.00 | 31445.39 | 1102.83 | 0.57 |
| 2024-08-13 | 3.48 | 3.50 | 0.04 | 1.16 | 44997.09 | 1557.95 | 0.81 |
| 2024-08-12 | 3.55 | 3.46 | -0.05 | -1.43 | 38809.28 | 1353.73 | 0.70 |
| 2024-08-09 | 3.55 | 3.51 | -0.03 | -0.85 | 43084.21 | 1528.03 | 0.78 |
| 2024-08-08 | 3.54 | 3.54 | -0.01 | -0.28 | 42266.48 | 1492.69 | 0.76 |
| 2024-08-07 | 3.53 | 3.55 | 0.05 | 1.43 | 46432.28 | 1646.30 | 0.84 |
| 2024-08-06 | 3.45 | 3.50 | 0.07 | 2.04 | 46985.62 | 1634.97 | 0.85 |
| 2024-08-05 | 3.52 | 3.43 | -0.09 | -2.56 | 59234.00 | 2067.69 | 1.07 |
| 2024-08-02 | 3.54 | 3.52 | -0.05 | -1.40 | 40039.47 | 1418.50 | 0.72 |
| 2024-08-01 | 3.58 | 3.57 | 0.01 | 0.28 | 60000.35 | 2139.35 | 1.08 |
| 2024-07-31 | 3.46 | 3.56 | 0.11 | 3.19 | 78768.12 | 2771.69 | 1.42 |
| 2024-07-30 | 3.42 | 3.45 | 0.02 | 0.58 | 33041.33 | 1133.35 | 0.60 |
| 2024-07-29 | 3.43 | 3.43 | 0.01 | 0.29 | 36422.04 | 1244.39 | 0.66 |
| 2024-07-26 | 3.41 | 3.42 | 0.01 | 0.29 | 56379.16 | 1936.59 | 1.02 |
| 2024-07-25 | 3.40 | 3.41 | 0.02 | 0.59 | 55706.82 | 1905.55 | 1.01 |
| 2024-07-24 | 3.45 | 3.39 | -0.06 | -1.74 | 38093.61 | 1301.95 | 0.69 |
| 2024-07-23 | 3.52 | 3.45 | -0.05 | -1.43 | 49955.59 | 1753.11 | 0.90 |
| 2024-07-22 | 3.47 | 3.50 | 0.04 | 1.16 | 44857.23 | 1563.66 | 0.81 |
| 2024-07-19 | 3.42 | 3.46 | 0.03 | 0.88 | 38214.99 | 1321.98 | 0.69 |
| 2024-07-18 | 3.45 | 3.43 | -0.04 | -1.15 | 50327.86 | 1710.86 | 0.91 |
| 2024-07-17 | 3.48 | 3.47 | -0.02 | -0.57 | 47118.61 | 1634.69 | 0.85 |
| 2024-07-16 | 3.42 | 3.49 | 0.00 | 0.00 | 48468.79 | 1680.35 | 0.88 |
| 2024-07-15 | 3.60 | 3.49 | -0.17 | -4.65 | 97301.58 | 3427.28 | 1.76 |
| 2024-07-12 | 3.50 | 3.66 | 0.15 | 4.27 | 140087.63 | 5136.94 | 2.53 |
| 2024-07-11 | 3.43 | 3.51 | 0.14 | 4.15 | 73171.69 | 2553.45 | 1.32 |
| 2024-07-10 | 3.45 | 3.37 | -0.13 | -3.71 | 56613.99 | 1926.64 | 1.02 |
| 2024-07-09 | 3.48 | 3.50 | 0.05 | 1.45 | 44402.43 | 1528.18 | 0.80 |
| 2024-07-08 | 3.59 | 3.45 | -0.10 | -2.82 | 40305.00 | 1403.03 | 0.73 |
| 2024-07-05 | 3.51 | 3.55 | 0.05 | 1.43 | 37709.18 | 1330.16 | 0.68 |
| 2024-07-04 | 3.66 | 3.50 | -0.13 | -3.58 | 81873.65 | 2940.54 | 1.48 |
| 2024-07-03 | 3.67 | 3.63 | -0.03 | -0.82 | 40822.34 | 1484.90 | 0.74 |
| 2024-07-02 | 3.61 | 3.66 | 0.04 | 1.11 | 48789.06 | 1786.53 | 0.88 |
| 2024-07-01 | 3.52 | 3.62 | 0.01 | 0.28 | 42809.79 | 1532.56 | 0.77 |
| 2024-06-28 | 3.56 | 3.61 | 0.04 | 1.12 | 80864.98 | 2953.92 | 1.46 |
| 2024-06-27 | 3.65 | 3.57 | -0.08 | -2.19 | 42445.29 | 1528.94 | 0.77 |
| 2024-06-26 | 3.54 | 3.65 | 0.12 | 3.40 | 50835.20 | 1823.25 | 0.92 |
| 2024-06-25 | 3.50 | 3.53 | 0.03 | 0.86 | 36429.02 | 1283.39 | 0.66 |
| 2024-06-24 | 3.59 | 3.50 | -0.10 | -2.78 | 58152.26 | 2040.71 | 1.05 |
| 2024-06-21 | 3.66 | 3.60 | -0.06 | -1.64 | 41452.51 | 1502.33 | 0.75 |
| 2024-06-20 | 3.75 | 3.66 | -0.12 | -3.18 | 67334.73 | 2482.20 | 1.22 |
| 2024-06-19 | 3.80 | 3.78 | -0.02 | -0.53 | 74839.67 | 2819.60 | 1.35 |
| 2024-06-18 | 3.70 | 3.80 | 0.08 | 2.15 | 127793.45 | 4813.43 | 2.31 |
| 2024-06-17 | 3.76 | 3.72 | -0.16 | -4.12 | 203993.26 | 7632.97 | 3.69 |
| 2024-06-14 | 3.59 | 3.88 | 0.29 | 8.08 | 279987.05 | 10854.04 | 5.06 |
| 2024-06-13 | 3.64 | 3.59 | -0.04 | -1.10 | 45049.48 | 1632.24 | 0.81 |
| 2024-06-12 | 3.58 | 3.63 | 0.06 | 1.68 | 51184.55 | 1857.86 | 0.93 |
| 2024-06-11 | 3.61 | 3.57 | -0.06 | -1.65 | 54535.90 | 1942.68 | 0.99 |
| 2024-06-07 | 3.51 | 3.63 | 0.14 | 4.01 | 75798.76 | 2721.81 | 1.37 |
| 2024-06-06 | 3.76 | 3.49 | -0.25 | -6.68 | 131142.23 | 4657.87 | 2.37 |
| 2024-06-05 | 3.88 | 3.74 | -0.12 | -3.11 | 60826.58 | 2295.78 | 1.10 |
| 2024-06-04 | 3.91 | 3.86 | -0.05 | -1.28 | 66170.88 | 2537.13 | 1.20 |
| 2024-06-03 | 4.06 | 3.91 | -0.16 | -3.93 | 92326.01 | 3633.56 | 1.67 |
| 2024-05-31 | 4.07 | 4.07 | 0.01 | 0.25 | 57442.88 | 2320.77 | 1.04 |
| 2024-05-30 | 4.13 | 4.06 | -0.07 | -1.70 | 68014.83 | 2771.74 | 1.23 |
| 2024-05-29 | 4.14 | 4.13 | 0.03 | 0.73 | 77085.10 | 3190.70 | 1.39 |
| 2024-05-28 | 4.11 | 4.10 | -0.01 | -0.24 | 59890.20 | 2464.25 | 1.08 |
| 2024-05-27 | 4.10 | 4.11 | 0.01 | 0.24 | 74179.38 | 3027.75 | 1.34 |
| 2024-05-24 | 4.15 | 4.10 | 0.04 | 0.99 | 101723.27 | 4218.15 | 1.84 |
| 2024-05-23 | 4.17 | 4.06 | -0.11 | -2.64 | 79168.39 | 3221.32 | 1.43 |
| 2024-05-22 | 4.08 | 4.17 | 0.09 | 2.21 | 68296.50 | 2823.15 | 1.23 |
| 2024-05-21 | 4.16 | 4.08 | -0.10 | -2.39 | 75018.93 | 3066.79 | 1.36 |
| 2024-05-20 | 4.20 | 4.18 | -0.01 | -0.24 | 56410.90 | 2364.81 | 1.02 |
| 2024-05-17 | 4.17 | 4.19 | 0.03 | 0.72 | 56970.33 | 2372.34 | 1.03 |
| 2024-05-16 | 4.20 | 4.16 | -0.01 | -0.24 | 55077.19 | 2303.41 | 1.00 |
| 2024-05-15 | 4.24 | 4.17 | -0.07 | -1.65 | 64403.99 | 2724.03 | 1.16 |
| 2024-05-14 | 4.20 | 4.24 | 0.05 | 1.19 | 56073.52 | 2378.48 | 1.01 |
日K线
周K线
月K线
