国网英大(600517)股票信息
| 股票代码 | 600517 |
| 股票名称 | 国网英大 |
| 最新价/元 | 5.43 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -1.09 |
| 买入/元 | 5.43 |
| 卖出/元 | 5.44 |
| 昨收/元 | 5.49 |
| 今开/元 | 5.51 |
| 最高/元 | 5.74 |
| 最低/元 | 5.29 |
| 成交量/手 | 661854.87 |
| 成交额/万 | 36134.49 |
| 股净值/元 | 22.72 |
| 市净率 | 1.47 |
| 总市值/万 | 3105110.61 |
| 流通值/万 | 3105110.61 |
| 换手率/% | 1.16 |
| 入市日期 | 2003-10-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
国网英大(600517)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 | 5.51 | 5.43 | -0.06 | -1.09 | 661854.87 | 36134.49 | 1.16 |
| 2024-10-09 | 5.80 | 5.49 | -0.57 | -9.41 | 1099742.20 | 63380.92 | 1.92 |
| 2024-10-08 | 6.06 | 6.06 | 0.55 | 9.98 | 1022789.92 | 61334.64 | 1.79 |
| 2024-09-30 | 5.37 | 5.51 | 0.50 | 9.98 | 901470.98 | 48999.51 | 1.58 |
| 2024-09-27 | 4.98 | 5.01 | 0.16 | 3.30 | 308230.35 | 15272.99 | 0.54 |
| 2024-09-26 | 4.70 | 4.85 | 0.11 | 2.32 | 448739.21 | 21377.85 | 0.78 |
| 2024-09-25 | 4.69 | 4.74 | 0.15 | 3.27 | 544690.11 | 26002.93 | 0.95 |
| 2024-09-24 | 4.36 | 4.59 | 0.26 | 6.01 | 371774.00 | 16765.82 | 0.65 |
| 2024-09-23 | 4.41 | 4.33 | -0.07 | -1.59 | 137527.00 | 5991.73 | 0.24 |
| 2024-09-20 | 4.40 | 4.40 | 0.00 | 0.00 | 122944.00 | 5399.93 | 0.22 |
| 2024-09-19 | 4.41 | 4.40 | 0.00 | 0.00 | 193733.00 | 8532.88 | 0.34 |
| 2024-09-18 | 4.35 | 4.40 | 0.05 | 1.15 | 185302.65 | 8068.82 | 0.32 |
| 2024-09-13 | 4.33 | 4.35 | 0.02 | 0.46 | 142768.11 | 6213.10 | 0.25 |
| 2024-09-12 | 4.24 | 4.33 | 0.08 | 1.88 | 139793.24 | 6035.74 | 0.24 |
| 2024-09-11 | 4.23 | 4.25 | 0.00 | 0.00 | 117051.11 | 4967.73 | 0.20 |
| 2024-09-10 | 4.25 | 4.25 | 0.02 | 0.47 | 131316.34 | 5516.82 | 0.23 |
| 2024-09-09 | 4.23 | 4.23 | 0.00 | 0.00 | 149436.00 | 6336.92 | 0.26 |
| 2024-09-06 | 4.26 | 4.23 | 0.00 | 0.00 | 114809.00 | 4881.67 | 0.20 |
| 2024-09-05 | 4.25 | 4.23 | 0.00 | 0.00 | 165746.00 | 6995.33 | 0.29 |
| 2024-09-04 | 4.31 | 4.23 | -0.09 | -2.08 | 157626.05 | 6729.29 | 0.28 |
| 2024-09-02 | 4.31 | 4.32 | 0.05 | 1.17 | 353042.00 | 15266.75 | 0.62 |
| 2024-08-30 | 4.24 | 4.27 | 0.00 | 0.00 | 334784.00 | 14335.33 | 0.59 |
| 2024-08-29 | 4.09 | 4.27 | 0.26 | 6.48 | 475873.30 | 20133.10 | 0.83 |
| 2024-08-28 | 4.17 | 4.01 | 0.05 | 1.26 | 318767.54 | 13000.37 | 0.56 |
| 2024-08-27 | 3.99 | 3.96 | -0.04 | -1.00 | 83343.57 | 3301.42 | 0.15 |
| 2024-08-26 | 4.05 | 4.00 | -0.04 | -0.99 | 89195.64 | 3586.02 | 0.16 |
| 2024-08-23 | 4.04 | 4.04 | 0.01 | 0.25 | 75023.02 | 3027.29 | 0.13 |
| 2024-08-22 | 4.08 | 4.03 | -0.03 | -0.74 | 64939.81 | 2634.12 | 0.11 |
| 2024-08-21 | 4.08 | 4.06 | -0.04 | -0.98 | 65630.40 | 2672.04 | 0.11 |
| 2024-08-20 | 4.18 | 4.10 | -0.07 | -1.68 | 105176.62 | 4325.22 | 0.18 |
| 2024-08-19 | 4.16 | 4.17 | 0.01 | 0.24 | 88631.64 | 3708.92 | 0.15 |
| 2024-08-16 | 4.24 | 4.16 | -0.07 | -1.66 | 101708.00 | 4246.92 | 0.18 |
| 2024-08-15 | 4.13 | 4.23 | 0.08 | 1.93 | 127562.00 | 5364.13 | 0.22 |
| 2024-08-14 | 4.21 | 4.15 | -0.05 | -1.19 | 124229.41 | 5173.97 | 0.22 |
| 2024-08-13 | 4.16 | 4.20 | 0.04 | 0.96 | 73501.23 | 3068.39 | 0.13 |
| 2024-08-12 | 4.18 | 4.16 | 0.00 | 0.00 | 78258.09 | 3253.65 | 0.14 |
| 2024-08-09 | 4.22 | 4.16 | -0.04 | -0.95 | 99361.00 | 4171.84 | 0.17 |
| 2024-08-08 | 4.18 | 4.20 | -0.01 | -0.24 | 96022.20 | 4031.69 | 0.17 |
| 2024-08-07 | 4.19 | 4.21 | 0.03 | 0.72 | 100017.59 | 4193.51 | 0.17 |
| 2024-08-06 | 4.23 | 4.18 | 0.01 | 0.24 | 115995.60 | 4860.20 | 0.20 |
| 2024-08-05 | 4.22 | 4.17 | -0.06 | -1.42 | 182571.07 | 7716.87 | 0.32 |
| 2024-08-02 | 4.26 | 4.23 | -0.07 | -1.63 | 111084.07 | 4729.07 | 0.19 |
| 2024-08-01 | 4.31 | 4.30 | 0.01 | 0.23 | 144734.00 | 6216.95 | 0.25 |
| 2024-07-31 | 4.09 | 4.29 | 0.19 | 4.63 | 228285.80 | 9660.80 | 0.40 |
| 2024-07-30 | 4.09 | 4.10 | -0.01 | -0.24 | 84003.06 | 3436.13 | 0.15 |
| 2024-07-29 | 4.11 | 4.11 | 0.01 | 0.24 | 101062.04 | 4169.27 | 0.18 |
| 2024-07-26 | 4.02 | 4.10 | 0.09 | 2.24 | 137552.00 | 5624.73 | 0.24 |
| 2024-07-25 | 3.95 | 4.01 | 0.05 | 1.26 | 122798.00 | 4913.02 | 0.21 |
| 2024-07-24 | 3.99 | 3.96 | -0.03 | -0.75 | 134597.80 | 5340.19 | 0.24 |
| 2024-07-23 | 4.05 | 3.99 | -0.07 | -1.72 | 125860.55 | 5082.44 | 0.22 |
| 2024-07-22 | 4.08 | 4.06 | 0.01 | 0.25 | 122122.00 | 4972.60 | 0.21 |
| 2024-07-19 | 4.04 | 4.05 | -0.01 | -0.25 | 107966.18 | 4364.39 | 0.19 |
| 2024-07-18 | 4.01 | 4.06 | 0.03 | 0.74 | 101346.94 | 4067.42 | 0.18 |
| 2024-07-17 | 4.03 | 4.03 | 0.01 | 0.25 | 123381.55 | 4966.73 | 0.22 |
| 2024-07-16 | 4.13 | 4.09 | -0.04 | -0.97 | 105934.99 | 4343.99 | 0.19 |
| 2024-07-15 | 4.16 | 4.13 | -0.05 | -1.20 | 102200.00 | 4231.89 | 0.18 |
| 2024-07-12 | 4.20 | 4.18 | -0.01 | -0.24 | 101957.00 | 4282.85 | 0.18 |
| 2024-07-11 | 4.16 | 4.19 | 0.08 | 1.95 | 117772.46 | 4924.18 | 0.21 |
| 2024-07-10 | 4.16 | 4.11 | -0.04 | -0.96 | 87389.07 | 3601.82 | 0.15 |
| 2024-07-09 | 4.08 | 4.15 | 0.07 | 1.72 | 118194.00 | 4849.94 | 0.21 |
| 2024-07-08 | 4.21 | 4.08 | -0.11 | -2.63 | 148708.59 | 6098.74 | 0.26 |
| 2024-07-05 | 4.17 | 4.19 | 0.02 | 0.48 | 123938.80 | 5173.64 | 0.22 |
| 2024-07-04 | 4.27 | 4.17 | -0.08 | -1.88 | 125794.00 | 5293.03 | 0.22 |
| 2024-07-03 | 4.30 | 4.25 | -0.04 | -0.93 | 110884.00 | 4743.71 | 0.19 |
| 2024-07-02 | 4.30 | 4.29 | -0.02 | -0.46 | 107325.00 | 4615.09 | 0.19 |
| 2024-07-01 | 4.33 | 4.31 | -0.02 | -0.46 | 141107.71 | 6116.93 | 0.25 |
| 2024-06-28 | 4.28 | 4.33 | 0.07 | 1.64 | 174612.00 | 7609.64 | 0.31 |
| 2024-06-27 | 4.35 | 4.26 | -0.09 | -2.07 | 103853.17 | 4443.12 | 0.18 |
| 2024-06-26 | 4.29 | 4.35 | 0.06 | 1.40 | 131525.74 | 5665.19 | 0.23 |
| 2024-06-25 | 4.36 | 4.29 | -0.07 | -1.61 | 170325.14 | 7362.26 | 0.30 |
| 2024-06-24 | 4.41 | 4.36 | -0.06 | -1.36 | 165438.80 | 7201.41 | 0.29 |
| 2024-06-21 | 4.41 | 4.42 | -0.02 | -0.45 | 132894.35 | 5906.30 | 0.23 |
| 2024-06-20 | 4.51 | 4.44 | -0.09 | -1.99 | 110735.04 | 4958.82 | 0.19 |
| 2024-06-19 | 4.59 | 4.53 | -0.03 | -0.66 | 105439.29 | 4791.32 | 0.18 |
| 2024-06-18 | 4.52 | 4.56 | 0.03 | 0.66 | 106965.22 | 4865.67 | 0.19 |
| 2024-06-17 | 4.50 | 4.53 | 0.01 | 0.22 | 138954.00 | 6320.30 | 0.24 |
| 2024-06-14 | 4.46 | 4.52 | 0.03 | 0.67 | 155963.14 | 7031.12 | 0.27 |
| 2024-06-13 | 4.53 | 4.49 | -0.05 | -1.10 | 116129.50 | 5227.92 | 0.20 |
| 2024-06-12 | 4.61 | 4.54 | -0.06 | -1.30 | 135102.75 | 6156.18 | 0.24 |
| 2024-06-11 | 4.58 | 4.60 | 0.00 | 0.00 | 112473.94 | 5172.57 | 0.20 |
| 2024-06-07 | 4.68 | 4.60 | -0.05 | -1.08 | 153804.01 | 7100.91 | 0.27 |
| 2024-06-06 | 4.70 | 4.65 | -0.06 | -1.27 | 164100.00 | 7678.09 | 0.29 |
| 2024-06-05 | 4.76 | 4.71 | -0.04 | -0.84 | 124024.50 | 5888.79 | 0.22 |
| 2024-06-04 | 4.68 | 4.75 | 0.08 | 1.71 | 155816.00 | 7288.88 | 0.27 |
| 2024-06-03 | 4.76 | 4.67 | -0.12 | -2.51 | 205365.00 | 9638.96 | 0.36 |
| 2024-05-31 | 4.84 | 4.79 | -0.05 | -1.03 | 111425.00 | 5363.96 | 0.19 |
| 2024-05-30 | 4.85 | 4.84 | 0.00 | 0.00 | 123541.00 | 6000.22 | 0.22 |
| 2024-05-29 | 4.85 | 4.84 | -0.01 | -0.21 | 144135.01 | 7023.08 | 0.25 |
| 2024-05-28 | 4.87 | 4.85 | -0.02 | -0.41 | 153716.00 | 7490.65 | 0.27 |
| 2024-05-27 | 4.79 | 4.87 | 0.09 | 1.88 | 191316.50 | 9266.22 | 0.33 |
| 2024-05-24 | 4.74 | 4.78 | 0.03 | 0.63 | 147373.00 | 7082.53 | 0.26 |
| 2024-05-23 | 4.84 | 4.75 | -0.10 | -2.06 | 174427.99 | 8323.83 | 0.31 |
| 2024-05-22 | 4.87 | 4.85 | -0.01 | -0.21 | 115425.50 | 5601.74 | 0.20 |
| 2024-05-21 | 4.91 | 4.86 | -0.07 | -1.42 | 108444.99 | 5287.27 | 0.19 |
| 2024-05-20 | 4.95 | 4.93 | -0.02 | -0.40 | 173765.99 | 8612.71 | 0.30 |
| 2024-05-17 | 4.90 | 4.95 | 0.06 | 1.23 | 137612.00 | 6760.89 | 0.24 |
| 2024-05-16 | 4.95 | 4.89 | -0.07 | -1.41 | 151677.00 | 7458.27 | 0.27 |
| 2024-05-15 | 5.05 | 4.96 | -0.08 | -1.59 | 169481.00 | 8454.27 | 0.30 |
| 2024-05-14 | 5.14 | 5.04 | -0.06 | -1.18 | 251640.64 | 12770.81 | 0.44 |
| 2024-05-13 | 5.00 | 5.10 | 0.11 | 2.20 | 322641.90 | 16353.51 | 0.56 |
日K线
周K线
月K线
