京能电力(600578)股票信息
| 股票代码 | 600578 |
| 股票名称 | 京能电力 |
| 最新价/元 | 3.56 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -1.11 |
| 买入/元 | 3.56 |
| 卖出/元 | 3.57 |
| 昨收/元 | 3.60 |
| 今开/元 | 3.63 |
| 最高/元 | 3.64 |
| 最低/元 | 3.54 |
| 成交量/手 | 354094.85 |
| 成交额/万 | 12684.33 |
| 股净值/元 | 32.36 |
| 市净率 | 1.12 |
| 总市值/万 | 2383285.08 |
| 流通值/万 | 2383285.08 |
| 换手率/% | 0.53 |
| 入市日期 | 2002-05-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
京能电力(600578)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 | 3.63 | 3.56 | -0.04 | -1.11 | 354094.85 | 12684.33 | 0.53 |
| 2024-10-10 | 3.50 | 3.60 | 0.11 | 3.15 | 606060.92 | 21743.06 | 0.91 |
| 2024-10-09 | 3.64 | 3.49 | -0.21 | -5.68 | 763995.07 | 27222.06 | 1.14 |
| 2024-10-08 | 4.04 | 3.70 | 0.01 | 0.27 | 1052512.31 | 39596.14 | 1.57 |
| 2024-09-30 | 3.53 | 3.69 | 0.24 | 6.96 | 983350.70 | 35523.46 | 1.47 |
| 2024-09-27 | 3.45 | 3.45 | 0.03 | 0.88 | 221666.40 | 7634.84 | 0.33 |
| 2024-09-26 | 3.40 | 3.42 | 0.04 | 1.18 | 353080.00 | 11912.82 | 0.53 |
| 2024-09-25 | 3.37 | 3.38 | 0.05 | 1.50 | 374124.92 | 12677.58 | 0.56 |
| 2024-09-24 | 3.16 | 3.33 | 0.19 | 6.05 | 375535.00 | 12242.75 | 0.56 |
| 2024-09-23 | 3.08 | 3.14 | 0.08 | 2.61 | 221502.84 | 6933.52 | 0.33 |
| 2024-09-20 | 3.09 | 3.06 | -0.03 | -0.97 | 161627.65 | 4970.24 | 0.24 |
| 2024-09-19 | 3.08 | 3.09 | 0.03 | 0.98 | 206784.03 | 6359.72 | 0.31 |
| 2024-09-18 | 3.04 | 3.06 | 0.04 | 1.33 | 226706.01 | 6872.58 | 0.34 |
| 2024-09-13 | 3.00 | 3.02 | 0.03 | 1.00 | 213693.20 | 6444.92 | 0.32 |
| 2024-09-12 | 2.96 | 2.99 | 0.03 | 1.01 | 260198.49 | 7827.29 | 0.39 |
| 2024-09-11 | 3.03 | 2.96 | -0.07 | -2.31 | 316881.00 | 9395.56 | 0.47 |
| 2024-09-10 | 3.10 | 3.03 | -0.06 | -1.94 | 386257.67 | 11717.98 | 0.58 |
| 2024-09-09 | 3.22 | 3.09 | -0.14 | -4.33 | 352037.00 | 11055.33 | 0.53 |
| 2024-09-06 | 3.27 | 3.23 | -0.04 | -1.22 | 190743.41 | 6221.25 | 0.28 |
| 2024-09-05 | 3.32 | 3.27 | -0.05 | -1.51 | 240183.00 | 7865.09 | 0.36 |
| 2024-09-04 | 3.33 | 3.32 | -0.02 | -0.60 | 211048.00 | 7030.08 | 0.32 |
| 2024-09-03 | 3.41 | 3.34 | -0.07 | -2.05 | 314210.00 | 10612.33 | 0.47 |
| 2024-09-02 | 3.34 | 3.41 | 0.05 | 1.49 | 525442.81 | 17962.06 | 0.78 |
| 2024-08-30 | 3.37 | 3.36 | -0.01 | -0.30 | 366719.80 | 12337.48 | 0.55 |
| 2024-08-29 | 3.38 | 3.37 | -0.02 | -0.59 | 395330.81 | 13312.81 | 0.59 |
| 2024-08-28 | 3.23 | 3.39 | 0.17 | 5.28 | 561030.00 | 18747.48 | 0.84 |
| 2024-08-27 | 3.21 | 3.22 | 0.02 | 0.63 | 278256.00 | 8965.23 | 0.42 |
| 2024-08-26 | 3.20 | 3.20 | -0.02 | -0.62 | 236853.00 | 7566.07 | 0.35 |
| 2024-08-23 | 3.23 | 3.22 | -0.01 | -0.31 | 157730.00 | 5062.04 | 0.24 |
| 2024-08-22 | 3.21 | 3.23 | 0.03 | 0.94 | 180788.20 | 5836.88 | 0.27 |
| 2024-08-21 | 3.29 | 3.20 | -0.08 | -2.44 | 251180.00 | 8101.23 | 0.38 |
| 2024-08-20 | 3.34 | 3.28 | -0.07 | -2.09 | 223841.02 | 7359.24 | 0.33 |
| 2024-08-19 | 3.33 | 3.35 | 0.03 | 0.90 | 210970.00 | 7035.26 | 0.32 |
| 2024-08-16 | 3.37 | 3.32 | -0.03 | -0.90 | 226649.00 | 7536.67 | 0.34 |
| 2024-08-15 | 3.30 | 3.35 | 0.05 | 1.52 | 204232.00 | 6808.02 | 0.31 |
| 2024-08-14 | 3.28 | 3.30 | 0.02 | 0.61 | 213682.00 | 7061.67 | 0.32 |
| 2024-08-13 | 3.22 | 3.28 | 0.06 | 1.86 | 194483.27 | 6326.42 | 0.29 |
| 2024-08-12 | 3.23 | 3.22 | 0.00 | 0.00 | 177502.00 | 5729.54 | 0.27 |
| 2024-08-09 | 3.25 | 3.22 | -0.02 | -0.62 | 156317.00 | 5068.01 | 0.23 |
| 2024-08-08 | 3.26 | 3.24 | -0.03 | -0.92 | 177547.00 | 5763.06 | 0.27 |
| 2024-08-07 | 3.26 | 3.27 | 0.01 | 0.31 | 221753.00 | 7252.12 | 0.33 |
| 2024-08-06 | 3.23 | 3.26 | 0.02 | 0.62 | 195014.79 | 6325.51 | 0.29 |
| 2024-08-05 | 3.30 | 3.24 | -0.06 | -1.82 | 229913.02 | 7505.95 | 0.34 |
| 2024-08-02 | 3.32 | 3.30 | -0.03 | -0.90 | 234014.40 | 7750.84 | 0.35 |
| 2024-08-01 | 3.38 | 3.33 | -0.06 | -1.77 | 283411.33 | 9525.53 | 0.42 |
| 2024-07-31 | 3.32 | 3.39 | 0.08 | 2.42 | 349841.40 | 11704.16 | 0.52 |
| 2024-07-30 | 3.34 | 3.31 | -0.04 | -1.19 | 239479.00 | 7956.67 | 0.36 |
| 2024-07-29 | 3.29 | 3.35 | 0.08 | 2.45 | 332756.00 | 11133.50 | 0.50 |
| 2024-07-26 | 3.25 | 3.27 | 0.02 | 0.62 | 169975.00 | 5533.14 | 0.25 |
| 2024-07-25 | 3.21 | 3.25 | 0.01 | 0.31 | 230799.40 | 7433.63 | 0.34 |
| 2024-07-24 | 3.16 | 3.24 | 0.06 | 1.89 | 261247.00 | 8422.80 | 0.39 |
| 2024-07-23 | 3.20 | 3.18 | -0.02 | -0.63 | 204226.31 | 6557.93 | 0.31 |
| 2024-07-22 | 3.33 | 3.30 | -0.03 | -0.90 | 217496.00 | 7196.21 | 0.32 |
| 2024-07-19 | 3.38 | 3.33 | -0.06 | -1.77 | 267603.65 | 8970.89 | 0.40 |
| 2024-07-18 | 3.35 | 3.39 | 0.04 | 1.19 | 187932.02 | 6311.15 | 0.28 |
| 2024-07-17 | 3.41 | 3.35 | -0.06 | -1.76 | 233078.81 | 7866.03 | 0.35 |
| 2024-07-16 | 3.39 | 3.41 | 0.00 | 0.00 | 202929.66 | 6909.77 | 0.30 |
| 2024-07-15 | 3.39 | 3.41 | -0.01 | -0.29 | 221794.00 | 7543.13 | 0.33 |
| 2024-07-12 | 3.40 | 3.42 | 0.01 | 0.29 | 269292.94 | 9255.85 | 0.40 |
| 2024-07-11 | 3.43 | 3.41 | 0.02 | 0.59 | 402125.00 | 13633.52 | 0.60 |
| 2024-07-10 | 3.55 | 3.39 | -0.16 | -4.51 | 428130.00 | 14771.16 | 0.64 |
| 2024-07-09 | 3.44 | 3.55 | 0.16 | 4.72 | 629935.36 | 22062.98 | 0.94 |
| 2024-07-08 | 3.37 | 3.39 | 0.03 | 0.89 | 260960.00 | 8825.42 | 0.39 |
| 2024-07-05 | 3.36 | 3.36 | -0.01 | -0.30 | 234282.89 | 7834.84 | 0.35 |
| 2024-07-04 | 3.37 | 3.37 | -0.02 | -0.59 | 271186.59 | 9193.23 | 0.41 |
| 2024-07-03 | 3.39 | 3.39 | -0.01 | -0.29 | 264407.01 | 8981.92 | 0.39 |
| 2024-07-02 | 3.39 | 3.40 | 0.03 | 0.89 | 346684.02 | 11694.98 | 0.52 |
| 2024-07-01 | 3.23 | 3.37 | 0.13 | 4.01 | 443287.60 | 14744.53 | 0.66 |
| 2024-06-28 | 3.14 | 3.24 | 0.09 | 2.86 | 480572.78 | 15412.76 | 0.72 |
| 2024-06-27 | 3.17 | 3.15 | -0.03 | -0.94 | 243162.00 | 7692.20 | 0.36 |
| 2024-06-26 | 3.17 | 3.18 | 0.01 | 0.32 | 262414.68 | 8303.31 | 0.39 |
| 2024-06-25 | 3.16 | 3.17 | 0.01 | 0.32 | 261865.40 | 8306.68 | 0.39 |
| 2024-06-24 | 3.18 | 3.16 | -0.03 | -0.94 | 336764.00 | 10685.38 | 0.50 |
| 2024-06-21 | 3.16 | 3.19 | 0.02 | 0.63 | 318060.95 | 10145.47 | 0.48 |
| 2024-06-20 | 3.19 | 3.17 | -0.02 | -0.63 | 287398.76 | 9134.00 | 0.43 |
| 2024-06-19 | 3.18 | 3.19 | 0.00 | 0.00 | 280431.30 | 8969.41 | 0.42 |
| 2024-06-18 | 3.17 | 3.19 | 0.02 | 0.63 | 429141.66 | 13606.84 | 0.64 |
| 2024-06-17 | 3.28 | 3.17 | -0.16 | -4.81 | 745662.91 | 23836.18 | 1.11 |
| 2024-06-14 | 3.36 | 3.33 | -0.03 | -0.89 | 965943.67 | 32196.14 | 1.44 |
| 2024-06-13 | 3.35 | 3.36 | -0.02 | -0.59 | 323113.15 | 10874.12 | 0.48 |
| 2024-06-12 | 3.40 | 3.38 | -0.03 | -0.88 | 389116.00 | 13099.44 | 0.58 |
| 2024-06-11 | 3.46 | 3.41 | -0.08 | -2.29 | 406753.08 | 13932.00 | 0.61 |
| 2024-06-07 | 3.39 | 3.49 | 0.11 | 3.25 | 411911.64 | 14167.02 | 0.62 |
| 2024-06-06 | 3.38 | 3.38 | 0.01 | 0.30 | 365609.00 | 12431.35 | 0.55 |
| 2024-06-05 | 3.42 | 3.37 | -0.05 | -1.46 | 300357.00 | 10209.89 | 0.45 |
| 2024-06-04 | 3.33 | 3.42 | 0.11 | 3.32 | 379333.00 | 12807.05 | 0.57 |
| 2024-06-03 | 3.36 | 3.31 | -0.04 | -1.19 | 386088.24 | 12814.62 | 0.58 |
| 2024-05-31 | 3.37 | 3.35 | -0.01 | -0.30 | 303048.31 | 10173.19 | 0.45 |
| 2024-05-30 | 3.49 | 3.36 | -0.13 | -3.73 | 416314.00 | 14187.08 | 0.62 |
| 2024-05-29 | 3.48 | 3.49 | 0.01 | 0.29 | 386040.00 | 13419.64 | 0.58 |
| 2024-05-28 | 3.46 | 3.48 | 0.01 | 0.29 | 450636.29 | 15732.36 | 0.67 |
| 2024-05-27 | 3.42 | 3.47 | 0.07 | 2.06 | 398684.75 | 13729.96 | 0.60 |
| 2024-05-24 | 3.31 | 3.40 | 0.09 | 2.72 | 509861.02 | 17334.69 | 0.76 |
| 2024-05-23 | 3.39 | 3.31 | -0.07 | -2.07 | 302919.00 | 10090.87 | 0.45 |
| 2024-05-22 | 3.38 | 3.38 | -0.01 | -0.30 | 217579.20 | 7375.07 | 0.33 |
| 2024-05-21 | 3.44 | 3.39 | -0.05 | -1.45 | 303004.00 | 10289.50 | 0.45 |
| 2024-05-20 | 3.37 | 3.44 | 0.07 | 2.08 | 346667.20 | 11854.43 | 0.52 |
| 2024-05-17 | 3.35 | 3.37 | 0.02 | 0.60 | 260135.16 | 8744.85 | 0.39 |
| 2024-05-16 | 3.42 | 3.35 | -0.07 | -2.05 | 407706.00 | 13745.53 | 0.61 |
| 2024-05-15 | 3.52 | 3.42 | -0.10 | -2.84 | 297481.00 | 10287.58 | 0.44 |
日K线
周K线
月K线
