西昌电力(600505)股票信息
| 股票代码 | 600505 |
| 股票名称 | 西昌电力 |
| 最新价/元 | 8.99 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 8.99 |
| 卖出/元 | 9.00 |
| 昨收/元 | 8.99 |
| 今开/元 | 8.79 |
| 最高/元 | 9.38 |
| 最低/元 | 8.67 |
| 成交量/手 | 187363.78 |
| 成交额/万 | 16846.10 |
| 股净值/元 | -73.45 |
| 市净率 | 2.77 |
| 总市值/万 | 327746.18 |
| 流通值/万 | 327746.18 |
| 换手率/% | 5.14 |
| 入市日期 | 2002-05-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
西昌电力(600505)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 | 8.79 | 8.99 | 0.00 | 0.00 | 187363.78 | 16846.10 | 5.14 |
| 2024-10-09 | 9.90 | 8.99 | -1.00 | -10.01 | 245614.00 | 22557.04 | 6.74 |
| 2024-10-08 | 10.58 | 9.99 | 0.33 | 3.42 | 438571.00 | 43906.76 | 12.03 |
| 2024-09-30 | 9.20 | 9.66 | 0.68 | 7.57 | 338863.91 | 31838.42 | 9.29 |
| 2024-09-27 | 8.75 | 8.98 | 0.32 | 3.70 | 143319.00 | 12706.05 | 3.93 |
| 2024-09-26 | 8.46 | 8.66 | 0.12 | 1.41 | 145406.67 | 12419.79 | 3.99 |
| 2024-09-25 | 8.74 | 8.54 | -0.15 | -1.73 | 222649.67 | 19406.21 | 6.11 |
| 2024-09-24 | 8.56 | 8.69 | 0.20 | 2.36 | 144713.00 | 12438.49 | 3.97 |
| 2024-09-23 | 8.46 | 8.49 | -0.08 | -0.93 | 96360.00 | 8175.05 | 2.64 |
| 2024-09-20 | 8.50 | 8.57 | 0.09 | 1.06 | 144081.00 | 12169.10 | 3.95 |
| 2024-09-19 | 8.30 | 8.48 | 0.10 | 1.19 | 185536.00 | 15601.61 | 5.09 |
| 2024-09-18 | 7.94 | 8.38 | 0.37 | 4.62 | 217776.86 | 17884.25 | 5.97 |
| 2024-09-13 | 8.01 | 8.01 | 0.02 | 0.25 | 104947.11 | 8485.09 | 2.88 |
| 2024-09-12 | 7.95 | 7.99 | 0.01 | 0.13 | 44771.00 | 3599.50 | 1.23 |
| 2024-09-11 | 8.06 | 7.98 | -0.14 | -1.72 | 47251.00 | 3784.37 | 1.30 |
| 2024-09-10 | 8.06 | 8.12 | 0.06 | 0.74 | 58591.25 | 4738.72 | 1.61 |
| 2024-09-09 | 7.98 | 8.06 | 0.00 | 0.00 | 51896.53 | 4175.75 | 1.42 |
| 2024-09-06 | 8.23 | 8.06 | -0.16 | -1.95 | 50597.00 | 4111.63 | 1.39 |
| 2024-09-05 | 8.17 | 8.22 | 0.05 | 0.61 | 53876.13 | 4410.02 | 1.48 |
| 2024-09-04 | 8.08 | 8.17 | 0.01 | 0.12 | 81335.25 | 6644.76 | 2.23 |
| 2024-09-03 | 8.11 | 8.16 | 0.00 | 0.00 | 86435.01 | 7093.20 | 2.37 |
| 2024-09-02 | 8.08 | 8.16 | 0.05 | 0.62 | 166250.17 | 13678.93 | 4.56 |
| 2024-08-30 | 8.03 | 8.11 | 0.10 | 1.25 | 106576.00 | 8628.36 | 2.92 |
| 2024-08-29 | 7.88 | 8.01 | 0.11 | 1.39 | 71854.25 | 5728.72 | 1.97 |
| 2024-08-28 | 7.83 | 7.90 | 0.03 | 0.38 | 59490.28 | 4710.96 | 1.63 |
| 2024-08-27 | 8.00 | 7.87 | -0.16 | -1.99 | 61223.75 | 4837.96 | 1.68 |
| 2024-08-26 | 8.04 | 8.03 | 0.05 | 0.63 | 62519.00 | 5009.24 | 1.71 |
| 2024-08-23 | 8.05 | 7.98 | -0.08 | -0.99 | 79961.00 | 6367.53 | 2.19 |
| 2024-08-22 | 8.10 | 8.06 | -0.06 | -0.74 | 77538.00 | 6291.71 | 2.13 |
| 2024-08-21 | 8.05 | 8.12 | 0.04 | 0.50 | 59247.00 | 4799.22 | 1.63 |
| 2024-08-20 | 8.19 | 8.08 | -0.11 | -1.34 | 100199.00 | 8080.25 | 2.75 |
| 2024-08-19 | 8.31 | 8.19 | -0.19 | -2.27 | 124066.00 | 10231.47 | 3.40 |
| 2024-08-16 | 8.55 | 8.38 | -0.17 | -1.99 | 104088.00 | 8753.55 | 2.86 |
| 2024-08-15 | 8.61 | 8.55 | -0.06 | -0.70 | 120503.88 | 10263.96 | 3.31 |
| 2024-08-14 | 8.68 | 8.61 | -0.07 | -0.81 | 96608.60 | 8330.29 | 2.65 |
| 2024-08-13 | 8.86 | 8.68 | -0.27 | -3.02 | 147685.88 | 12800.85 | 4.05 |
| 2024-08-12 | 9.04 | 8.95 | 0.17 | 1.94 | 210779.88 | 19175.09 | 5.78 |
| 2024-08-09 | 9.00 | 8.78 | -0.30 | -3.30 | 170140.00 | 15078.15 | 4.67 |
| 2024-08-08 | 9.37 | 9.08 | -0.50 | -5.22 | 236515.17 | 21599.04 | 6.49 |
| 2024-08-07 | 9.10 | 9.58 | 0.63 | 7.04 | 371703.00 | 35011.35 | 10.20 |
| 2024-08-06 | 8.85 | 8.95 | 0.20 | 2.29 | 96327.01 | 8551.02 | 2.64 |
| 2024-08-05 | 9.12 | 8.75 | -0.37 | -4.06 | 131507.00 | 11749.98 | 3.61 |
| 2024-08-02 | 9.16 | 9.12 | -0.14 | -1.51 | 98495.00 | 9071.09 | 2.70 |
| 2024-08-01 | 9.32 | 9.26 | -0.09 | -0.96 | 116577.00 | 10846.62 | 3.20 |
| 2024-07-31 | 9.19 | 9.35 | 0.13 | 1.41 | 161861.00 | 14987.73 | 4.44 |
| 2024-07-30 | 9.00 | 9.22 | 0.21 | 2.33 | 138431.77 | 12593.69 | 3.80 |
| 2024-07-29 | 8.96 | 9.01 | 0.04 | 0.45 | 78393.00 | 7034.73 | 2.15 |
| 2024-07-26 | 8.83 | 8.97 | 0.14 | 1.59 | 87916.77 | 7853.07 | 2.41 |
| 2024-07-25 | 8.88 | 8.83 | -0.09 | -1.01 | 90040.00 | 7963.40 | 2.47 |
| 2024-07-24 | 8.88 | 8.92 | -0.05 | -0.56 | 107619.00 | 9672.43 | 2.95 |
| 2024-07-23 | 9.33 | 8.97 | -0.40 | -4.27 | 145819.00 | 13344.34 | 4.00 |
| 2024-07-22 | 9.12 | 9.37 | 0.25 | 2.74 | 197858.88 | 18573.47 | 5.43 |
| 2024-07-19 | 8.91 | 9.12 | 0.12 | 1.33 | 135133.00 | 12339.36 | 3.71 |
| 2024-07-18 | 8.84 | 9.00 | 0.06 | 0.67 | 144887.85 | 12908.11 | 3.97 |
| 2024-07-17 | 9.26 | 8.94 | -0.34 | -3.66 | 145342.00 | 13113.35 | 3.99 |
| 2024-07-16 | 9.45 | 9.28 | -0.19 | -2.01 | 141232.45 | 13050.35 | 3.87 |
| 2024-07-15 | 9.76 | 9.47 | -0.33 | -3.37 | 132509.70 | 12551.92 | 3.63 |
| 2024-07-12 | 9.90 | 9.80 | -0.15 | -1.51 | 133167.00 | 13122.34 | 3.65 |
| 2024-07-11 | 10.00 | 9.96 | 0.09 | 0.91 | 163146.00 | 16165.01 | 4.48 |
| 2024-07-10 | 10.13 | 9.87 | -0.49 | -4.73 | 206418.00 | 20593.41 | 5.66 |
| 2024-07-09 | 10.34 | 10.36 | 0.05 | 0.49 | 287486.00 | 28972.65 | 7.89 |
| 2024-07-08 | 10.80 | 10.31 | -0.47 | -4.36 | 183887.00 | 19255.53 | 5.04 |
| 2024-07-05 | 10.64 | 10.78 | 0.12 | 1.13 | 171110.00 | 18031.17 | 4.69 |
| 2024-07-04 | 10.98 | 10.66 | -0.32 | -2.91 | 208964.00 | 22685.31 | 5.73 |
| 2024-07-03 | 11.46 | 10.98 | -0.48 | -4.19 | 237111.17 | 26268.99 | 6.50 |
| 2024-07-02 | 11.60 | 11.46 | -0.29 | -2.47 | 337446.14 | 38555.99 | 9.26 |
| 2024-07-01 | 11.31 | 11.75 | 0.36 | 3.16 | 551868.01 | 65149.70 | 15.14 |
| 2024-06-28 | 11.04 | 11.39 | 0.39 | 3.55 | 459711.19 | 51864.91 | 12.61 |
| 2024-06-27 | 10.88 | 11.00 | -0.23 | -2.05 | 279882.28 | 30708.80 | 7.68 |
| 2024-06-26 | 11.31 | 11.23 | -0.13 | -1.14 | 495969.20 | 56979.67 | 13.60 |
| 2024-06-25 | 11.18 | 11.36 | 0.14 | 1.25 | 628421.01 | 70766.34 | 17.24 |
| 2024-06-24 | 10.50 | 11.22 | 1.02 | 10.00 | 447125.00 | 49740.06 | 12.26 |
| 2024-06-21 | 10.08 | 10.20 | 0.12 | 1.19 | 145717.00 | 14665.73 | 4.00 |
| 2024-06-20 | 10.42 | 10.08 | -0.43 | -4.09 | 188235.00 | 19229.90 | 5.16 |
| 2024-06-19 | 10.75 | 10.51 | -0.29 | -2.69 | 177581.00 | 18784.44 | 4.87 |
| 2024-06-18 | 10.76 | 10.80 | 0.10 | 0.94 | 211285.00 | 22560.85 | 5.80 |
| 2024-06-17 | 10.99 | 10.70 | -0.51 | -4.55 | 249683.01 | 27102.39 | 6.85 |
| 2024-06-14 | 11.28 | 11.21 | -0.27 | -2.35 | 332372.00 | 38063.22 | 9.12 |
| 2024-06-13 | 11.06 | 11.48 | 0.22 | 1.95 | 380731.00 | 42801.52 | 10.44 |
| 2024-06-12 | 10.75 | 11.26 | 0.65 | 6.13 | 382864.88 | 42487.40 | 10.50 |
| 2024-06-11 | 10.51 | 10.61 | 0.10 | 0.95 | 177276.08 | 18454.66 | 4.86 |
| 2024-06-07 | 10.81 | 10.51 | -0.30 | -2.78 | 286286.05 | 29941.12 | 7.85 |
| 2024-06-06 | 10.70 | 10.81 | 0.02 | 0.19 | 343500.17 | 37505.65 | 9.42 |
| 2024-06-05 | 11.00 | 10.79 | -0.52 | -4.60 | 323597.88 | 35693.42 | 8.88 |
| 2024-06-04 | 10.45 | 11.31 | 0.68 | 6.40 | 465714.96 | 50851.80 | 12.77 |
| 2024-06-03 | 10.89 | 10.63 | -0.31 | -2.83 | 286710.08 | 30427.85 | 7.86 |
| 2024-05-31 | 11.10 | 10.94 | -0.46 | -4.04 | 382861.42 | 42047.47 | 10.50 |
| 2024-05-30 | 12.19 | 11.40 | -1.04 | -8.36 | 465165.69 | 53782.99 | 12.76 |
| 2024-05-29 | 12.62 | 12.44 | -0.90 | -6.75 | 655788.18 | 81158.32 | 17.99 |
| 2024-05-28 | 11.98 | 13.34 | 1.21 | 9.98 | 894987.41 | 114840.86 | 24.55 |
| 2024-05-27 | 12.88 | 12.13 | -0.41 | -3.27 | 709834.82 | 88004.38 | 19.47 |
| 2024-05-24 | 11.69 | 12.54 | 1.14 | 10.00 | 711698.36 | 86725.36 | 19.52 |
| 2024-05-23 | 11.60 | 11.40 | -0.45 | -3.80 | 349581.64 | 40383.25 | 9.59 |
| 2024-05-22 | 11.93 | 11.85 | -0.24 | -1.99 | 417912.58 | 49849.63 | 11.46 |
| 2024-05-21 | 12.30 | 12.09 | -0.60 | -4.73 | 486335.00 | 58983.77 | 13.34 |
| 2024-05-20 | 11.59 | 12.69 | 0.79 | 6.64 | 756638.42 | 92957.07 | 20.75 |
| 2024-05-17 | 11.56 | 11.90 | 0.20 | 1.71 | 607113.35 | 72827.71 | 16.65 |
| 2024-05-16 | 11.63 | 11.70 | -0.74 | -5.95 | 657053.28 | 78004.50 | 18.02 |
| 2024-05-15 | 13.08 | 12.44 | -1.38 | -9.99 | 834419.36 | 106746.10 | 22.89 |
| 2024-05-14 | 12.10 | 13.82 | 1.26 | 10.03 | 985523.93 | 129657.35 | 27.03 |
日K线
周K线
月K线
