山煤国际(600546)股票信息
| 股票代码 | 600546 |
| 股票名称 | 山煤国际 |
| 最新价/元 | 13.72 |
| 涨跌额/元 | 0.99 |
| 涨跌幅/% | 7.78 |
| 买入/元 | 13.72 |
| 卖出/元 | 13.73 |
| 昨收/元 | 12.73 |
| 今开/元 | 12.73 |
| 最高/元 | 14.00 |
| 最低/元 | 12.73 |
| 成交量/手 | 797627.39 |
| 成交额/万 | 108283.05 |
| 股净值/元 | 6.38 |
| 市净率 | 1.72 |
| 总市值/万 | 2719929.82 |
| 流通值/万 | 2719929.82 |
| 换手率/% | 4.02 |
| 入市日期 | 2003-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
山煤国际(600546)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 | 12.73 | 13.72 | 0.99 | 7.78 | 797627.39 | 108283.05 | 4.02 |
| 2024-10-09 | 13.70 | 12.73 | -1.23 | -8.81 | 450406.12 | 59047.99 | 2.27 |
| 2024-10-08 | 15.20 | 13.96 | 0.00 | 0.00 | 711981.90 | 101845.99 | 3.59 |
| 2024-09-30 | 13.50 | 13.96 | 0.90 | 6.89 | 623669.89 | 85259.89 | 3.15 |
| 2024-09-27 | 12.82 | 13.06 | 0.32 | 2.51 | 199928.41 | 25983.54 | 1.01 |
| 2024-09-26 | 12.24 | 12.74 | 0.50 | 4.09 | 248911.84 | 31106.18 | 1.26 |
| 2024-09-25 | 12.40 | 12.24 | -0.04 | -0.33 | 289609.99 | 36015.05 | 1.46 |
| 2024-09-24 | 11.53 | 12.28 | 0.81 | 7.06 | 319694.01 | 38205.57 | 1.61 |
| 2024-09-23 | 11.27 | 11.47 | 0.17 | 1.50 | 146721.00 | 16710.07 | 0.74 |
| 2024-09-20 | 11.34 | 11.30 | -0.04 | -0.35 | 129294.64 | 14641.18 | 0.65 |
| 2024-09-19 | 11.12 | 11.34 | 0.19 | 1.70 | 165953.91 | 18689.42 | 0.84 |
| 2024-09-18 | 10.59 | 11.15 | 0.64 | 6.09 | 220873.00 | 24116.13 | 1.11 |
| 2024-09-13 | 11.00 | 10.51 | -0.45 | -4.11 | 197150.59 | 21140.17 | 0.99 |
| 2024-09-12 | 11.00 | 10.96 | 0.07 | 0.64 | 103165.71 | 11391.51 | 0.52 |
| 2024-09-11 | 10.94 | 10.89 | -0.13 | -1.18 | 126794.01 | 13736.08 | 0.64 |
| 2024-09-10 | 10.82 | 11.02 | 0.14 | 1.29 | 123819.01 | 13592.36 | 0.62 |
| 2024-09-09 | 11.20 | 10.88 | -0.33 | -2.94 | 166926.83 | 18173.94 | 0.84 |
| 2024-09-06 | 11.60 | 11.21 | -0.42 | -3.61 | 141905.00 | 16097.61 | 0.72 |
| 2024-09-05 | 11.75 | 11.63 | -0.15 | -1.27 | 115948.47 | 13571.36 | 0.58 |
| 2024-09-04 | 11.79 | 11.78 | -0.10 | -0.84 | 133829.47 | 15755.35 | 0.68 |
| 2024-09-03 | 11.78 | 11.88 | 0.04 | 0.34 | 181336.76 | 21553.52 | 0.91 |
| 2024-09-02 | 11.69 | 11.84 | 0.28 | 2.42 | 288715.20 | 34184.07 | 1.46 |
| 2024-08-30 | 11.46 | 11.56 | 0.13 | 1.14 | 200640.22 | 23320.53 | 1.01 |
| 2024-08-29 | 11.49 | 11.43 | -0.05 | -0.44 | 186607.02 | 21236.16 | 0.94 |
| 2024-08-28 | 11.19 | 11.48 | 0.29 | 2.59 | 190885.40 | 21875.37 | 0.96 |
| 2024-08-27 | 11.09 | 11.19 | 0.09 | 0.81 | 151442.00 | 16859.58 | 0.76 |
| 2024-08-26 | 11.26 | 11.10 | -0.16 | -1.42 | 190218.92 | 20999.22 | 0.96 |
| 2024-08-23 | 11.30 | 11.26 | -0.06 | -0.53 | 171023.50 | 19371.10 | 0.86 |
| 2024-08-22 | 11.42 | 11.32 | -0.15 | -1.31 | 122356.21 | 13884.05 | 0.62 |
| 2024-08-21 | 11.81 | 11.47 | -0.24 | -2.05 | 244194.70 | 27899.31 | 1.23 |
| 2024-08-20 | 12.36 | 11.71 | -0.65 | -5.26 | 326437.07 | 38669.78 | 1.65 |
| 2024-08-19 | 12.44 | 12.36 | -0.09 | -0.72 | 133781.77 | 16630.89 | 0.67 |
| 2024-08-16 | 12.56 | 12.45 | -0.15 | -1.19 | 130444.00 | 16309.64 | 0.66 |
| 2024-08-15 | 12.47 | 12.60 | 0.12 | 0.96 | 157702.17 | 19840.51 | 0.80 |
| 2024-08-14 | 12.66 | 12.48 | -0.26 | -2.04 | 110334.00 | 13817.30 | 0.56 |
| 2024-08-13 | 12.87 | 12.74 | -0.09 | -0.70 | 125223.00 | 15880.06 | 0.63 |
| 2024-08-12 | 12.80 | 12.83 | -0.01 | -0.08 | 111921.60 | 14337.42 | 0.56 |
| 2024-08-09 | 12.92 | 12.84 | -0.06 | -0.47 | 105730.12 | 13630.70 | 0.53 |
| 2024-08-08 | 12.95 | 12.90 | 0.00 | 0.00 | 89225.34 | 11475.35 | 0.45 |
| 2024-08-07 | 12.75 | 12.90 | 0.05 | 0.39 | 224233.67 | 29055.60 | 1.13 |
| 2024-08-06 | 12.42 | 12.85 | 0.52 | 4.22 | 244480.10 | 31094.10 | 1.23 |
| 2024-08-05 | 12.40 | 12.33 | -0.15 | -1.20 | 138483.90 | 17193.50 | 0.70 |
| 2024-08-02 | 12.58 | 12.48 | -0.19 | -1.50 | 86836.37 | 10884.13 | 0.44 |
| 2024-08-01 | 12.93 | 12.67 | -0.23 | -1.78 | 155941.72 | 19841.39 | 0.79 |
| 2024-07-31 | 12.40 | 12.90 | 0.50 | 4.03 | 190709.95 | 24318.86 | 0.96 |
| 2024-07-30 | 12.53 | 12.40 | -0.15 | -1.20 | 95085.21 | 11811.98 | 0.48 |
| 2024-07-29 | 13.00 | 12.55 | -0.41 | -3.16 | 141430.71 | 17900.65 | 0.71 |
| 2024-07-26 | 12.81 | 12.96 | 0.15 | 1.17 | 99562.51 | 12907.42 | 0.50 |
| 2024-07-25 | 12.72 | 12.81 | 0.04 | 0.31 | 109506.00 | 13914.41 | 0.55 |
| 2024-07-24 | 12.96 | 12.77 | -0.25 | -1.92 | 101356.69 | 13058.76 | 0.51 |
| 2024-07-23 | 13.29 | 13.02 | -0.28 | -2.11 | 120196.97 | 15775.17 | 0.61 |
| 2024-07-22 | 13.28 | 13.30 | -0.02 | -0.15 | 110728.09 | 14601.06 | 0.56 |
| 2024-07-19 | 13.34 | 13.32 | -0.10 | -0.75 | 115721.07 | 15392.20 | 0.58 |
| 2024-07-18 | 13.45 | 13.42 | -0.04 | -0.30 | 103337.22 | 13789.03 | 0.52 |
| 2024-07-17 | 13.60 | 13.46 | -0.22 | -1.61 | 123615.68 | 16650.85 | 0.62 |
| 2024-07-16 | 13.55 | 13.68 | 0.08 | 0.59 | 139590.84 | 19028.75 | 0.70 |
| 2024-07-15 | 13.07 | 13.60 | 0.46 | 3.50 | 303980.32 | 40985.48 | 1.53 |
| 2024-07-12 | 13.44 | 13.14 | -0.34 | -2.52 | 246278.25 | 32493.90 | 1.24 |
| 2024-07-11 | 13.60 | 13.48 | -0.06 | -0.44 | 266572.23 | 35903.13 | 1.34 |
| 2024-07-10 | 14.02 | 13.54 | -0.57 | -4.04 | 321545.43 | 43781.23 | 1.62 |
| 2024-07-09 | 14.00 | 14.11 | 0.10 | 0.71 | 138946.00 | 19448.40 | 0.70 |
| 2024-07-08 | 14.13 | 14.01 | -0.23 | -1.62 | 129918.88 | 18242.06 | 0.66 |
| 2024-07-05 | 14.34 | 14.24 | -0.06 | -0.42 | 99592.00 | 14169.84 | 0.50 |
| 2024-07-04 | 14.57 | 14.30 | -0.28 | -1.92 | 113885.80 | 16398.47 | 0.57 |
| 2024-07-03 | 15.02 | 14.58 | -0.44 | -2.93 | 150098.00 | 22102.43 | 0.76 |
| 2024-07-02 | 15.30 | 15.02 | -0.22 | -1.44 | 126377.01 | 18989.77 | 0.64 |
| 2024-07-01 | 14.67 | 15.24 | 0.62 | 4.24 | 197048.51 | 29877.92 | 0.99 |
| 2024-06-28 | 14.56 | 14.62 | 0.03 | 0.21 | 139035.49 | 20361.08 | 0.70 |
| 2024-06-27 | 14.87 | 14.59 | -0.26 | -1.75 | 161292.21 | 23709.23 | 0.81 |
| 2024-06-26 | 15.04 | 14.85 | -0.13 | -0.87 | 118559.24 | 17554.41 | 0.60 |
| 2024-06-25 | 14.95 | 14.98 | 0.02 | 0.13 | 120907.05 | 18174.07 | 0.61 |
| 2024-06-24 | 15.12 | 14.96 | -0.34 | -2.22 | 234855.65 | 35006.11 | 1.18 |
| 2024-06-21 | 15.46 | 15.30 | -0.22 | -1.42 | 172747.14 | 26397.36 | 0.87 |
| 2024-06-20 | 15.48 | 15.52 | -0.01 | -0.06 | 165492.18 | 25898.14 | 0.83 |
| 2024-06-19 | 15.50 | 15.53 | 0.00 | 0.00 | 124716.50 | 19509.33 | 0.63 |
| 2024-06-18 | 15.45 | 15.53 | 0.04 | 0.26 | 144802.70 | 22445.43 | 0.73 |
| 2024-06-17 | 15.80 | 15.49 | -0.45 | -2.82 | 216097.00 | 33756.80 | 1.09 |
| 2024-06-14 | 16.38 | 15.94 | -0.30 | -1.85 | 224629.56 | 36154.97 | 1.13 |
| 2024-06-13 | 16.30 | 16.24 | -0.19 | -1.16 | 241062.80 | 39197.76 | 1.22 |
| 2024-06-12 | 15.57 | 16.43 | 0.86 | 5.52 | 421334.25 | 67881.42 | 2.13 |
| 2024-06-11 | 15.80 | 15.57 | -0.36 | -2.26 | 244714.17 | 38010.37 | 1.23 |
| 2024-06-07 | 15.98 | 15.93 | 0.03 | 0.19 | 181252.82 | 28845.43 | 0.91 |
| 2024-06-06 | 15.48 | 15.90 | 0.46 | 2.98 | 367295.35 | 58261.63 | 1.85 |
| 2024-06-05 | 15.58 | 15.44 | -0.18 | -1.15 | 247301.40 | 38423.16 | 1.25 |
| 2024-06-04 | 15.76 | 15.62 | -0.10 | -0.64 | 235638.19 | 36587.23 | 1.19 |
| 2024-06-03 | 15.94 | 15.72 | -0.11 | -0.70 | 269264.00 | 42249.38 | 1.36 |
| 2024-05-31 | 15.87 | 15.83 | -0.04 | -0.25 | 222324.59 | 35363.58 | 1.12 |
| 2024-05-30 | 16.06 | 15.87 | -0.32 | -1.98 | 278725.72 | 44449.63 | 1.41 |
| 2024-05-29 | 15.73 | 16.19 | 0.35 | 2.21 | 384853.80 | 62121.06 | 1.94 |
| 2024-05-28 | 15.80 | 15.84 | -0.05 | -0.32 | 225407.48 | 35822.20 | 1.14 |
| 2024-05-27 | 15.39 | 15.89 | 0.51 | 3.32 | 559880.61 | 89559.99 | 2.82 |
| 2024-05-24 | 15.32 | 15.38 | 0.01 | 0.07 | 278366.98 | 43162.53 | 1.40 |
| 2024-05-23 | 15.83 | 15.37 | -0.60 | -3.76 | 304923.12 | 47230.12 | 1.54 |
| 2024-05-22 | 15.83 | 15.97 | 0.18 | 1.14 | 324956.52 | 51859.39 | 1.64 |
| 2024-05-21 | 15.54 | 15.79 | 0.25 | 1.61 | 367004.28 | 57583.04 | 1.85 |
| 2024-05-20 | 14.55 | 15.54 | 0.99 | 6.80 | 580473.28 | 88282.68 | 2.93 |
| 2024-05-17 | 14.37 | 14.55 | 0.16 | 1.11 | 193772.28 | 27980.39 | 0.98 |
| 2024-05-16 | 14.25 | 14.39 | 0.13 | 0.91 | 237568.21 | 34181.08 | 1.20 |
| 2024-05-15 | 14.13 | 14.26 | 0.21 | 1.50 | 274865.00 | 39312.61 | 1.39 |
| 2024-05-14 | 15.00 | 14.70 | -0.33 | -2.20 | 362998.36 | 53354.94 | 1.83 |
日K线
周K线
月K线
