国新能源(600617)股票信息
| 股票代码 | 600617 |
| 股票名称 | 国新能源 |
| 最新价/元 | 2.58 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -3.01 |
| 买入/元 | 2.57 |
| 卖出/元 | 2.58 |
| 昨收/元 | 2.66 |
| 今开/元 | 2.66 |
| 最高/元 | 2.68 |
| 最低/元 | 2.54 |
| 成交量/手 | 208977.80 |
| 成交额/万 | 5444.05 |
| 股净值/元 | 43.00 |
| 市净率 | 1.40 |
| 总市值/万 | 497731.48 |
| 流通值/万 | 458090.01 |
| 换手率/% | 1.18 |
| 入市日期 | 1992-10-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
国新能源(600617)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 | 2.66 | 2.58 | -0.08 | -3.01 | 208977.80 | 5444.05 | 1.18 |
| 2024-10-10 | 2.62 | 2.66 | 0.05 | 1.92 | 293824.20 | 7796.83 | 1.65 |
| 2024-10-09 | 2.84 | 2.61 | -0.24 | -8.42 | 414828.88 | 11073.26 | 2.34 |
| 2024-10-08 | 2.98 | 2.85 | 0.14 | 5.17 | 564782.30 | 16133.71 | 3.18 |
| 2024-09-30 | 2.54 | 2.71 | 0.22 | 8.84 | 463597.19 | 12278.71 | 2.61 |
| 2024-09-27 | 2.42 | 2.49 | 0.11 | 4.62 | 187598.12 | 4582.15 | 1.06 |
| 2024-09-26 | 2.30 | 2.38 | 0.07 | 3.03 | 160487.63 | 3761.92 | 0.90 |
| 2024-09-25 | 2.27 | 2.31 | 0.04 | 1.76 | 159837.42 | 3715.39 | 0.90 |
| 2024-09-24 | 2.20 | 2.27 | 0.08 | 3.65 | 198766.83 | 4461.49 | 1.12 |
| 2024-09-23 | 2.17 | 2.19 | 0.01 | 0.46 | 62084.07 | 1353.53 | 0.35 |
| 2024-09-20 | 2.20 | 2.18 | -0.02 | -0.91 | 65760.83 | 1431.47 | 0.37 |
| 2024-09-19 | 2.15 | 2.20 | 0.05 | 2.33 | 106930.74 | 2329.51 | 0.60 |
| 2024-09-18 | 2.16 | 2.15 | 0.01 | 0.47 | 55547.60 | 1183.92 | 0.31 |
| 2024-09-13 | 2.16 | 2.14 | -0.02 | -0.93 | 48701.80 | 1047.66 | 0.27 |
| 2024-09-12 | 2.14 | 2.16 | 0.02 | 0.94 | 74807.76 | 1615.81 | 0.42 |
| 2024-09-11 | 2.17 | 2.14 | -0.05 | -2.28 | 90361.60 | 1939.21 | 0.51 |
| 2024-09-10 | 2.15 | 2.19 | 0.02 | 0.92 | 88570.20 | 1917.50 | 0.50 |
| 2024-09-09 | 2.14 | 2.17 | 0.00 | 0.00 | 75084.77 | 1612.08 | 0.42 |
| 2024-09-06 | 2.19 | 2.17 | -0.02 | -0.91 | 87510.00 | 1914.92 | 0.49 |
| 2024-09-05 | 2.18 | 2.19 | -0.01 | -0.46 | 97388.70 | 2126.61 | 0.55 |
| 2024-09-04 | 2.19 | 2.20 | 0.00 | 0.00 | 93977.01 | 2065.57 | 0.53 |
| 2024-09-03 | 2.25 | 2.20 | -0.05 | -2.22 | 176314.31 | 3884.33 | 0.99 |
| 2024-09-02 | 2.31 | 2.25 | -0.07 | -3.02 | 149642.95 | 3414.92 | 0.84 |
| 2024-08-30 | 2.27 | 2.32 | 0.05 | 2.20 | 158056.59 | 3634.17 | 0.89 |
| 2024-08-29 | 2.30 | 2.27 | -0.04 | -1.73 | 124424.55 | 2826.98 | 0.70 |
| 2024-08-28 | 2.29 | 2.31 | 0.01 | 0.44 | 82758.20 | 1919.41 | 0.47 |
| 2024-08-27 | 2.34 | 2.30 | -0.04 | -1.71 | 72733.20 | 1675.25 | 0.41 |
| 2024-08-26 | 2.29 | 2.34 | 0.05 | 2.18 | 63236.78 | 1466.40 | 0.36 |
| 2024-08-23 | 2.28 | 2.29 | 0.01 | 0.44 | 51711.60 | 1179.00 | 0.29 |
| 2024-08-22 | 2.31 | 2.28 | -0.04 | -1.72 | 51148.80 | 1174.10 | 0.29 |
| 2024-08-21 | 2.32 | 2.32 | 0.00 | 0.00 | 54427.17 | 1262.41 | 0.31 |
| 2024-08-20 | 2.37 | 2.32 | -0.06 | -2.52 | 79924.20 | 1867.36 | 0.45 |
| 2024-08-19 | 2.37 | 2.38 | 0.01 | 0.42 | 51014.60 | 1214.48 | 0.29 |
| 2024-08-16 | 2.42 | 2.37 | -0.04 | -1.66 | 74461.60 | 1777.05 | 0.42 |
| 2024-08-15 | 2.39 | 2.41 | 0.02 | 0.84 | 69815.20 | 1676.68 | 0.39 |
| 2024-08-14 | 2.42 | 2.39 | -0.02 | -0.83 | 63373.60 | 1520.60 | 0.36 |
| 2024-08-13 | 2.38 | 2.41 | 0.04 | 1.69 | 76281.20 | 1821.58 | 0.43 |
| 2024-08-12 | 2.39 | 2.37 | -0.01 | -0.42 | 58928.84 | 1399.61 | 0.33 |
| 2024-08-09 | 2.41 | 2.38 | -0.03 | -1.25 | 75912.80 | 1822.29 | 0.43 |
| 2024-08-08 | 2.39 | 2.41 | 0.03 | 1.26 | 105205.60 | 2501.98 | 0.59 |
| 2024-08-07 | 2.40 | 2.38 | -0.02 | -0.83 | 61213.80 | 1465.94 | 0.34 |
| 2024-08-06 | 2.37 | 2.40 | 0.03 | 1.27 | 84840.60 | 2026.33 | 0.48 |
| 2024-08-05 | 2.42 | 2.37 | -0.05 | -2.07 | 112594.80 | 2707.39 | 0.63 |
| 2024-08-02 | 2.46 | 2.42 | -0.04 | -1.63 | 98417.60 | 2401.18 | 0.55 |
| 2024-08-01 | 2.47 | 2.46 | -0.01 | -0.41 | 123575.80 | 3045.19 | 0.70 |
| 2024-07-31 | 2.40 | 2.47 | 0.08 | 3.35 | 123107.00 | 3009.39 | 0.69 |
| 2024-07-30 | 2.38 | 2.39 | 0.02 | 0.84 | 75061.00 | 1792.21 | 0.42 |
| 2024-07-29 | 2.37 | 2.37 | 0.00 | 0.00 | 94348.00 | 2235.08 | 0.53 |
| 2024-07-26 | 2.32 | 2.37 | 0.05 | 2.16 | 126682.91 | 2989.71 | 0.71 |
| 2024-07-25 | 2.28 | 2.32 | 0.03 | 1.31 | 81690.00 | 1880.34 | 0.46 |
| 2024-07-24 | 2.32 | 2.29 | -0.04 | -1.72 | 111279.25 | 2564.27 | 0.63 |
| 2024-07-23 | 2.34 | 2.33 | -0.01 | -0.43 | 92739.80 | 2189.88 | 0.52 |
| 2024-07-22 | 2.32 | 2.34 | 0.02 | 0.86 | 78665.00 | 1835.81 | 0.44 |
| 2024-07-19 | 2.32 | 2.32 | -0.04 | -1.70 | 82089.60 | 1906.97 | 0.46 |
| 2024-07-18 | 2.33 | 2.36 | 0.03 | 1.29 | 126708.64 | 2953.07 | 0.71 |
| 2024-07-17 | 2.38 | 2.33 | -0.04 | -1.69 | 86437.60 | 2020.78 | 0.49 |
| 2024-07-16 | 2.38 | 2.37 | -0.01 | -0.42 | 71318.20 | 1685.72 | 0.40 |
| 2024-07-15 | 2.46 | 2.38 | -0.08 | -3.25 | 114186.45 | 2726.77 | 0.64 |
| 2024-07-12 | 2.50 | 2.46 | -0.06 | -2.38 | 148176.40 | 3669.17 | 0.83 |
| 2024-07-11 | 2.40 | 2.52 | 0.17 | 7.23 | 193172.40 | 4773.20 | 1.09 |
| 2024-07-10 | 2.40 | 2.35 | -0.06 | -2.49 | 109961.20 | 2616.52 | 0.62 |
| 2024-07-09 | 2.37 | 2.41 | 0.02 | 0.84 | 124911.44 | 2970.87 | 0.70 |
| 2024-07-08 | 2.44 | 2.39 | -0.06 | -2.45 | 132634.43 | 3189.02 | 0.75 |
| 2024-07-05 | 2.45 | 2.45 | 0.01 | 0.41 | 99773.00 | 2433.07 | 0.56 |
| 2024-07-04 | 2.53 | 2.44 | -0.09 | -3.56 | 169155.74 | 4211.44 | 0.95 |
| 2024-07-03 | 2.53 | 2.53 | -0.01 | -0.39 | 155931.18 | 3976.52 | 0.88 |
| 2024-07-02 | 2.55 | 2.54 | 0.00 | 0.00 | 204185.38 | 5152.68 | 1.15 |
| 2024-07-01 | 2.50 | 2.54 | 0.04 | 1.60 | 167110.17 | 4215.71 | 0.94 |
| 2024-06-28 | 2.47 | 2.50 | 0.02 | 0.81 | 178308.96 | 4471.86 | 1.00 |
| 2024-06-27 | 2.52 | 2.48 | -0.05 | -1.98 | 165091.11 | 4115.77 | 0.93 |
| 2024-06-26 | 3.68 | 3.68 | -0.01 | -0.27 | 149257.61 | 5477.10 | 1.18 |
| 2024-06-25 | 3.64 | 3.69 | 0.06 | 1.65 | 130005.05 | 4805.20 | 1.03 |
| 2024-06-24 | 3.78 | 3.63 | -0.19 | -4.97 | 154294.79 | 5665.71 | 1.22 |
| 2024-06-21 | 3.78 | 3.82 | 0.13 | 3.52 | 225839.60 | 8629.64 | 1.78 |
| 2024-06-20 | 3.76 | 3.69 | -0.08 | -2.12 | 106715.00 | 3953.32 | 0.84 |
| 2024-06-19 | 3.78 | 3.77 | -0.01 | -0.27 | 79554.60 | 3013.43 | 0.63 |
| 2024-06-18 | 3.80 | 3.78 | -0.01 | -0.26 | 87015.33 | 3280.44 | 0.69 |
| 2024-06-17 | 3.86 | 3.79 | -0.07 | -1.81 | 106575.00 | 4059.86 | 0.84 |
| 2024-06-14 | 3.83 | 3.86 | 0.03 | 0.78 | 80649.26 | 3128.09 | 0.64 |
| 2024-06-13 | 3.96 | 3.83 | -0.13 | -3.28 | 98240.46 | 3792.78 | 0.77 |
| 2024-06-12 | 3.90 | 3.96 | 0.06 | 1.54 | 88771.13 | 3490.98 | 0.70 |
| 2024-06-11 | 3.95 | 3.90 | -0.04 | -1.02 | 127363.00 | 4942.78 | 1.00 |
| 2024-06-07 | 3.80 | 3.94 | 0.16 | 4.23 | 140558.21 | 5464.16 | 1.11 |
| 2024-06-06 | 3.90 | 3.78 | -0.12 | -3.08 | 162202.00 | 6179.05 | 1.28 |
| 2024-06-05 | 4.00 | 3.90 | -0.14 | -3.47 | 113420.00 | 4484.82 | 0.89 |
| 2024-06-04 | 4.00 | 4.04 | -0.01 | -0.25 | 95341.00 | 3821.69 | 0.75 |
| 2024-06-03 | 4.11 | 4.05 | -0.07 | -1.70 | 166182.00 | 6733.64 | 1.31 |
| 2024-05-31 | 4.15 | 4.12 | -0.05 | -1.20 | 92583.23 | 3814.34 | 0.73 |
| 2024-05-30 | 4.21 | 4.17 | -0.04 | -0.95 | 91267.00 | 3798.12 | 0.72 |
| 2024-05-29 | 4.20 | 4.21 | 0.01 | 0.24 | 95646.00 | 4014.20 | 0.75 |
| 2024-05-28 | 4.17 | 4.20 | 0.03 | 0.72 | 116099.00 | 4872.46 | 0.92 |
| 2024-05-27 | 4.15 | 4.17 | 0.00 | 0.00 | 98755.00 | 4113.92 | 0.78 |
| 2024-05-24 | 4.19 | 4.17 | 0.04 | 0.97 | 122245.00 | 5120.44 | 0.96 |
| 2024-05-23 | 4.22 | 4.13 | -0.11 | -2.59 | 189045.44 | 7888.48 | 1.49 |
| 2024-05-22 | 4.29 | 4.24 | -0.06 | -1.40 | 152999.94 | 6556.51 | 1.21 |
| 2024-05-21 | 4.26 | 4.30 | 0.05 | 1.18 | 153329.96 | 6571.64 | 1.21 |
| 2024-05-20 | 4.15 | 4.25 | 0.09 | 2.16 | 203816.00 | 8647.08 | 1.61 |
| 2024-05-17 | 4.07 | 4.16 | 0.09 | 2.21 | 135243.00 | 5577.85 | 1.07 |
| 2024-05-16 | 4.07 | 4.07 | 0.01 | 0.25 | 123238.00 | 5019.42 | 0.97 |
| 2024-05-15 | 4.01 | 4.06 | 0.04 | 1.00 | 190911.00 | 7755.65 | 1.51 |
日K线
周K线
月K线
