淮河能源(600575)股票信息
| 股票代码 | 600575 |
| 股票名称 | 淮河能源 |
| 最新价/元 | 3.63 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -2.68 |
| 买入/元 | 3.62 |
| 卖出/元 | 3.63 |
| 昨收/元 | 3.73 |
| 今开/元 | 3.74 |
| 最高/元 | 3.74 |
| 最低/元 | 3.59 |
| 成交量/手 | 338568.97 |
| 成交额/万 | 12404.67 |
| 股净值/元 | 16.50 |
| 市净率 | 1.26 |
| 总市值/万 | 1410712.77 |
| 流通值/万 | 1410712.77 |
| 换手率/% | 0.87 |
| 入市日期 | 2003-03-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
淮河能源(600575)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 3.74 | 3.63 | -0.10 | -2.68 | 338568.97 | 12404.67 | 0.87 |
| 2024-10-10 | 3.60 | 3.73 | 0.14 | 3.90 | 545687.38 | 20357.07 | 1.40 |
| 2024-10-09 | 3.94 | 3.59 | -0.33 | -8.42 | 625483.19 | 23161.05 | 1.61 |
| 2024-10-08 | 4.19 | 3.92 | 0.09 | 2.35 | 787256.35 | 31363.48 | 2.03 |
| 2024-09-30 | 3.66 | 3.83 | 0.27 | 7.58 | 608311.14 | 22884.92 | 1.57 |
| 2024-09-27 | 3.53 | 3.56 | 0.05 | 1.43 | 228558.00 | 8053.52 | 0.59 |
| 2024-09-26 | 3.44 | 3.51 | 0.07 | 2.04 | 240017.00 | 8296.76 | 0.62 |
| 2024-09-25 | 3.43 | 3.44 | 0.02 | 0.59 | 261464.02 | 9054.66 | 0.67 |
| 2024-09-24 | 3.32 | 3.42 | 0.10 | 3.01 | 365058.00 | 12374.66 | 0.94 |
| 2024-09-23 | 3.26 | 3.32 | 0.07 | 2.15 | 224877.45 | 7425.63 | 0.58 |
| 2024-09-20 | 3.26 | 3.25 | 0.00 | 0.00 | 179681.00 | 5789.84 | 0.46 |
| 2024-09-19 | 3.26 | 3.25 | 0.00 | 0.00 | 180335.00 | 5872.65 | 0.46 |
| 2024-09-18 | 3.25 | 3.25 | 0.00 | 0.00 | 177071.00 | 5726.19 | 0.46 |
| 2024-09-13 | 3.19 | 3.25 | 0.06 | 1.88 | 213981.00 | 6933.91 | 0.55 |
| 2024-09-12 | 3.17 | 3.19 | 0.00 | 0.00 | 210063.00 | 6717.94 | 0.54 |
| 2024-09-11 | 3.27 | 3.19 | -0.11 | -3.33 | 263218.45 | 8442.96 | 0.68 |
| 2024-09-10 | 3.32 | 3.30 | -0.02 | -0.60 | 215935.01 | 7094.29 | 0.56 |
| 2024-09-09 | 3.37 | 3.32 | -0.06 | -1.78 | 189795.00 | 6303.56 | 0.49 |
| 2024-09-06 | 3.41 | 3.38 | -0.03 | -0.88 | 191782.00 | 6489.83 | 0.49 |
| 2024-09-05 | 3.46 | 3.41 | -0.04 | -1.16 | 178606.00 | 6113.86 | 0.46 |
| 2024-09-04 | 3.47 | 3.45 | -0.03 | -0.86 | 169489.28 | 5859.47 | 0.44 |
| 2024-09-03 | 3.49 | 3.48 | 0.00 | 0.00 | 191982.00 | 6685.44 | 0.49 |
| 2024-09-02 | 3.56 | 3.48 | -0.08 | -2.25 | 324126.00 | 11389.68 | 0.83 |
| 2024-08-30 | 3.59 | 3.56 | -0.05 | -1.39 | 307492.00 | 10994.13 | 0.79 |
| 2024-08-29 | 3.66 | 3.61 | -0.05 | -1.37 | 350662.18 | 12642.12 | 0.90 |
| 2024-08-28 | 3.68 | 3.66 | -0.06 | -1.61 | 415468.00 | 15189.04 | 1.07 |
| 2024-08-27 | 3.69 | 3.72 | -0.01 | -0.27 | 140261.28 | 5216.93 | 0.36 |
| 2024-08-26 | 3.74 | 3.73 | -0.03 | -0.80 | 172502.22 | 6420.02 | 0.44 |
| 2024-08-23 | 3.79 | 3.76 | -0.02 | -0.53 | 142251.00 | 5343.66 | 0.37 |
| 2024-08-22 | 3.77 | 3.78 | 0.02 | 0.53 | 127991.00 | 4834.19 | 0.33 |
| 2024-08-21 | 3.78 | 3.76 | -0.03 | -0.79 | 163908.00 | 6161.49 | 0.42 |
| 2024-08-20 | 3.85 | 3.79 | -0.05 | -1.30 | 232693.00 | 8813.84 | 0.60 |
| 2024-08-19 | 3.79 | 3.84 | 0.04 | 1.05 | 304686.54 | 11755.52 | 0.78 |
| 2024-08-16 | 3.71 | 3.80 | 0.08 | 2.15 | 221998.69 | 8428.02 | 0.57 |
| 2024-08-15 | 3.63 | 3.72 | 0.06 | 1.64 | 179714.00 | 6662.32 | 0.46 |
| 2024-08-14 | 3.65 | 3.66 | 0.00 | 0.00 | 174812.19 | 6408.66 | 0.45 |
| 2024-08-13 | 3.61 | 3.66 | 0.03 | 0.83 | 132403.61 | 4832.97 | 0.34 |
| 2024-08-12 | 3.66 | 3.63 | -0.01 | -0.28 | 125147.00 | 4537.10 | 0.32 |
| 2024-08-09 | 3.65 | 3.64 | -0.01 | -0.27 | 136560.19 | 4994.17 | 0.35 |
| 2024-08-08 | 3.68 | 3.65 | -0.03 | -0.82 | 207482.57 | 7544.71 | 0.53 |
| 2024-08-07 | 3.60 | 3.68 | 0.06 | 1.66 | 251377.48 | 9235.92 | 0.65 |
| 2024-08-06 | 3.56 | 3.62 | 0.08 | 2.26 | 268160.10 | 9653.52 | 0.69 |
| 2024-08-05 | 3.55 | 3.54 | -0.02 | -0.56 | 335258.54 | 11987.17 | 0.86 |
| 2024-08-02 | 3.59 | 3.56 | -0.03 | -0.84 | 242406.00 | 8616.81 | 0.62 |
| 2024-08-01 | 3.53 | 3.59 | 0.09 | 2.57 | 284519.00 | 10240.79 | 0.73 |
| 2024-07-31 | 3.44 | 3.50 | 0.07 | 2.04 | 285219.00 | 9919.65 | 0.73 |
| 2024-07-30 | 3.45 | 3.43 | -0.03 | -0.87 | 141148.50 | 4848.77 | 0.36 |
| 2024-07-29 | 3.50 | 3.46 | -0.02 | -0.58 | 191371.94 | 6628.46 | 0.49 |
| 2024-07-26 | 3.43 | 3.48 | 0.05 | 1.46 | 217377.24 | 7532.39 | 0.56 |
| 2024-07-25 | 3.43 | 3.43 | 0.01 | 0.29 | 204060.00 | 7014.69 | 0.53 |
| 2024-07-24 | 3.41 | 3.42 | 0.00 | 0.00 | 290478.51 | 9978.66 | 0.75 |
| 2024-07-23 | 3.45 | 3.42 | -0.03 | -0.87 | 203277.00 | 7007.23 | 0.52 |
| 2024-07-22 | 3.51 | 3.45 | -0.04 | -1.15 | 263844.68 | 9100.70 | 0.68 |
| 2024-07-19 | 3.52 | 3.49 | -0.03 | -0.85 | 212329.54 | 7442.42 | 0.55 |
| 2024-07-18 | 3.48 | 3.52 | 0.03 | 0.86 | 437465.20 | 15162.82 | 1.13 |
| 2024-07-17 | 3.57 | 3.49 | -0.08 | -2.24 | 553149.40 | 19545.00 | 1.42 |
| 2024-07-16 | 3.75 | 3.57 | -0.18 | -4.80 | 688770.01 | 24885.62 | 1.77 |
| 2024-07-15 | 3.74 | 3.75 | -0.01 | -0.27 | 176601.05 | 6619.01 | 0.45 |
| 2024-07-12 | 3.76 | 3.76 | -0.01 | -0.27 | 242536.00 | 9158.22 | 0.62 |
| 2024-07-11 | 3.80 | 3.77 | 0.01 | 0.27 | 300177.00 | 11298.08 | 0.77 |
| 2024-07-10 | 3.85 | 3.76 | -0.10 | -2.59 | 324169.05 | 12297.47 | 0.83 |
| 2024-07-09 | 3.75 | 3.86 | 0.13 | 3.49 | 639778.00 | 24098.33 | 1.65 |
| 2024-07-08 | 3.79 | 3.73 | -0.07 | -1.84 | 478993.80 | 17937.03 | 1.23 |
| 2024-07-05 | 3.75 | 3.80 | 0.05 | 1.33 | 297210.00 | 11197.95 | 0.76 |
| 2024-07-04 | 3.83 | 3.75 | -0.08 | -2.09 | 294319.96 | 11130.11 | 0.76 |
| 2024-07-03 | 3.85 | 3.83 | -0.01 | -0.26 | 239381.87 | 9165.27 | 0.62 |
| 2024-07-02 | 3.86 | 3.84 | -0.05 | -1.29 | 506694.00 | 19389.34 | 1.30 |
| 2024-07-01 | 3.89 | 3.89 | 0.00 | 0.00 | 362478.00 | 14060.48 | 0.93 |
| 2024-06-28 | 3.73 | 3.89 | 0.17 | 4.57 | 614647.88 | 23581.76 | 1.58 |
| 2024-06-27 | 3.75 | 3.72 | -0.04 | -1.06 | 266657.00 | 9983.87 | 0.69 |
| 2024-06-26 | 3.70 | 3.76 | 0.06 | 1.62 | 341219.00 | 12736.06 | 0.88 |
| 2024-06-25 | 3.67 | 3.70 | 0.03 | 0.82 | 443910.65 | 16442.04 | 1.14 |
| 2024-06-24 | 3.71 | 3.67 | -0.11 | -2.91 | 425973.23 | 15816.19 | 1.10 |
| 2024-06-21 | 3.79 | 3.78 | -0.04 | -1.05 | 255011.01 | 9654.63 | 0.66 |
| 2024-06-20 | 3.83 | 3.82 | -0.02 | -0.52 | 305304.04 | 11683.39 | 0.79 |
| 2024-06-19 | 3.83 | 3.84 | -0.01 | -0.26 | 398923.04 | 15241.15 | 1.03 |
| 2024-06-18 | 3.78 | 3.85 | 0.09 | 2.39 | 461846.42 | 17572.33 | 1.19 |
| 2024-06-17 | 3.88 | 3.88 | -0.05 | -1.27 | 476355.24 | 18680.81 | 1.23 |
| 2024-06-14 | 3.78 | 3.93 | 0.15 | 3.97 | 883079.37 | 34585.72 | 2.27 |
| 2024-06-13 | 3.83 | 3.78 | -0.08 | -2.07 | 957609.03 | 36924.35 | 2.46 |
| 2024-06-12 | 3.77 | 3.86 | 0.07 | 1.85 | 632778.81 | 24319.85 | 1.63 |
| 2024-06-11 | 3.88 | 3.79 | -0.08 | -2.07 | 774711.98 | 29163.90 | 1.99 |
| 2024-06-07 | 3.71 | 3.87 | 0.14 | 3.75 | 780810.74 | 29621.86 | 2.01 |
| 2024-06-06 | 3.65 | 3.73 | 0.06 | 1.64 | 882397.30 | 32487.63 | 2.27 |
| 2024-06-05 | 3.66 | 3.67 | 0.01 | 0.27 | 689772.40 | 25537.71 | 1.77 |
| 2024-06-04 | 3.65 | 3.66 | 0.00 | 0.00 | 519718.01 | 18978.31 | 1.34 |
| 2024-06-03 | 3.73 | 3.66 | -0.04 | -1.08 | 651914.81 | 23779.95 | 1.68 |
| 2024-05-31 | 3.70 | 3.70 | 0.03 | 0.82 | 706418.54 | 26301.04 | 1.82 |
| 2024-05-30 | 3.82 | 3.67 | -0.19 | -4.92 | 1066967.83 | 39676.46 | 2.75 |
| 2024-05-29 | 3.75 | 3.86 | 0.09 | 2.39 | 1322245.53 | 50676.18 | 3.40 |
| 2024-05-28 | 3.59 | 3.77 | 0.23 | 6.50 | 1179985.20 | 43569.39 | 3.04 |
| 2024-05-27 | 3.44 | 3.54 | 0.09 | 2.61 | 684022.18 | 23970.23 | 1.76 |
| 2024-05-24 | 3.38 | 3.45 | 0.06 | 1.77 | 517336.00 | 17949.28 | 1.33 |
| 2024-05-23 | 3.45 | 3.39 | -0.06 | -1.74 | 541600.84 | 18471.62 | 1.39 |
| 2024-05-22 | 3.50 | 3.45 | -0.04 | -1.15 | 804750.00 | 28148.24 | 2.07 |
| 2024-05-21 | 3.36 | 3.49 | 0.14 | 4.18 | 1132147.70 | 39494.10 | 2.91 |
| 2024-05-20 | 3.26 | 3.35 | 0.08 | 2.45 | 465166.04 | 15461.28 | 1.20 |
| 2024-05-17 | 3.17 | 3.27 | 0.07 | 2.19 | 573022.00 | 18427.40 | 1.47 |
| 2024-05-16 | 3.35 | 3.20 | -0.16 | -4.76 | 748449.61 | 24293.45 | 1.93 |
| 2024-05-15 | 3.23 | 3.36 | 0.12 | 3.70 | 614417.40 | 20431.26 | 1.58 |
日K线
周K线
月K线
