申能股份(600642)股票信息
| 股票代码 | 600642 |
| 股票名称 | 申能股份 |
| 最新价/元 | 8.28 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.61 |
| 买入/元 | 8.27 |
| 卖出/元 | 8.28 |
| 昨收/元 | 8.23 |
| 今开/元 | 8.23 |
| 最高/元 | 8.43 |
| 最低/元 | 8.09 |
| 成交量/手 | 476945.86 |
| 成交额/万 | 39625.38 |
| 股净值/元 | 11.66 |
| 市净率 | 1.20 |
| 总市值/万 | 4052310.39 |
| 流通值/万 | 4039845.54 |
| 换手率/% | 0.98 |
| 入市日期 | 1993-04-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
申能股份(600642)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 | 8.23 | 8.28 | 0.05 | 0.61 | 476945.86 | 39625.38 | 0.98 |
| 2024-10-10 | 8.00 | 8.23 | 0.26 | 3.26 | 565122.66 | 46644.11 | 1.16 |
| 2024-10-09 | 8.30 | 7.97 | -0.42 | -5.01 | 590813.32 | 47930.61 | 1.21 |
| 2024-10-08 | 9.34 | 8.39 | -0.15 | -1.76 | 1021709.76 | 87478.89 | 2.09 |
| 2024-09-30 | 8.21 | 8.54 | 0.52 | 6.48 | 612739.63 | 51233.53 | 1.26 |
| 2024-09-27 | 7.99 | 8.02 | 0.07 | 0.88 | 312560.37 | 24879.02 | 0.64 |
| 2024-09-26 | 7.87 | 7.95 | 0.05 | 0.63 | 415654.01 | 32459.93 | 0.85 |
| 2024-09-25 | 8.01 | 7.90 | 0.00 | 0.00 | 287115.41 | 22716.79 | 0.59 |
| 2024-09-24 | 7.69 | 7.90 | 0.27 | 3.54 | 397252.83 | 30928.18 | 0.81 |
| 2024-09-23 | 7.27 | 7.63 | 0.35 | 4.81 | 315076.98 | 23813.84 | 0.65 |
| 2024-09-20 | 7.24 | 7.28 | 0.04 | 0.55 | 285424.87 | 20814.01 | 0.59 |
| 2024-09-19 | 7.27 | 7.24 | -0.01 | -0.14 | 226312.16 | 16289.47 | 0.47 |
| 2024-09-18 | 7.22 | 7.25 | 0.04 | 0.56 | 135317.39 | 9737.72 | 0.28 |
| 2024-09-13 | 7.22 | 7.21 | -0.01 | -0.14 | 206302.76 | 14996.65 | 0.42 |
| 2024-09-12 | 7.20 | 7.22 | 0.02 | 0.28 | 251897.30 | 18258.81 | 0.52 |
| 2024-09-11 | 7.49 | 7.20 | -0.31 | -4.13 | 416977.50 | 30054.28 | 0.86 |
| 2024-09-10 | 7.58 | 7.51 | -0.04 | -0.53 | 201716.34 | 15041.70 | 0.41 |
| 2024-09-09 | 7.75 | 7.55 | -0.20 | -2.58 | 200261.88 | 15225.83 | 0.41 |
| 2024-09-06 | 7.86 | 7.75 | -0.07 | -0.90 | 150820.99 | 11842.59 | 0.31 |
| 2024-09-05 | 7.85 | 7.82 | -0.06 | -0.76 | 178997.76 | 13947.71 | 0.37 |
| 2024-09-04 | 7.69 | 7.88 | 0.18 | 2.34 | 242478.39 | 18994.09 | 0.50 |
| 2024-09-03 | 7.82 | 7.70 | -0.15 | -1.91 | 261873.66 | 20316.50 | 0.54 |
| 2024-09-02 | 7.86 | 7.85 | 0.00 | 0.00 | 291259.16 | 22929.68 | 0.60 |
| 2024-08-30 | 8.10 | 7.85 | -0.24 | -2.97 | 335757.18 | 26709.08 | 0.69 |
| 2024-08-29 | 8.16 | 8.09 | -0.09 | -1.10 | 138075.50 | 11184.03 | 0.28 |
| 2024-08-28 | 8.04 | 8.18 | 0.10 | 1.24 | 122174.45 | 9987.42 | 0.25 |
| 2024-08-27 | 8.17 | 8.08 | -0.08 | -0.98 | 103861.43 | 8415.92 | 0.21 |
| 2024-08-26 | 8.23 | 8.16 | -0.08 | -0.97 | 126816.94 | 10354.29 | 0.26 |
| 2024-08-23 | 8.39 | 8.24 | -0.15 | -1.79 | 145201.44 | 11961.65 | 0.30 |
| 2024-08-22 | 8.24 | 8.39 | 0.14 | 1.70 | 147367.26 | 12327.79 | 0.30 |
| 2024-08-21 | 8.30 | 8.25 | -0.07 | -0.84 | 110996.88 | 9153.84 | 0.23 |
| 2024-08-20 | 8.49 | 8.32 | -0.15 | -1.77 | 137517.69 | 11413.80 | 0.28 |
| 2024-08-19 | 8.31 | 8.47 | 0.17 | 2.05 | 202502.26 | 17025.01 | 0.42 |
| 2024-08-16 | 8.36 | 8.30 | -0.05 | -0.60 | 151340.00 | 12526.42 | 0.31 |
| 2024-08-15 | 8.31 | 8.35 | 0.01 | 0.12 | 193290.32 | 16084.90 | 0.40 |
| 2024-08-14 | 8.01 | 8.34 | 0.30 | 3.73 | 377228.38 | 31233.09 | 0.78 |
| 2024-08-13 | 8.10 | 8.04 | -0.08 | -0.99 | 137188.40 | 11006.19 | 0.28 |
| 2024-08-12 | 8.01 | 8.12 | 0.13 | 1.63 | 188370.32 | 15283.25 | 0.39 |
| 2024-08-09 | 8.02 | 7.99 | 0.04 | 0.50 | 115207.33 | 9207.96 | 0.24 |
| 2024-08-08 | 8.09 | 7.95 | -0.11 | -1.37 | 139155.64 | 11097.86 | 0.29 |
| 2024-08-07 | 7.92 | 8.06 | 0.17 | 2.16 | 248759.33 | 20016.59 | 0.51 |
| 2024-08-06 | 8.02 | 7.89 | -0.13 | -1.62 | 247016.78 | 19544.50 | 0.51 |
| 2024-08-05 | 8.14 | 8.02 | -0.16 | -1.96 | 242272.34 | 19485.56 | 0.50 |
| 2024-08-02 | 8.17 | 8.18 | -0.05 | -0.61 | 175740.97 | 14375.78 | 0.36 |
| 2024-08-01 | 8.32 | 8.23 | -0.12 | -1.44 | 246852.41 | 20486.92 | 0.51 |
| 2024-07-31 | 8.33 | 8.35 | -0.02 | -0.24 | 424851.58 | 34892.66 | 0.87 |
| 2024-07-30 | 8.55 | 8.37 | -0.20 | -2.33 | 197727.41 | 16583.27 | 0.41 |
| 2024-07-29 | 8.48 | 8.57 | 0.06 | 0.71 | 193703.83 | 16521.86 | 0.40 |
| 2024-07-26 | 8.62 | 8.51 | -0.09 | -1.05 | 205261.86 | 17569.34 | 0.42 |
| 2024-07-25 | 8.63 | 8.60 | 0.00 | 0.00 | 312657.96 | 26771.37 | 0.64 |
| 2024-07-24 | 8.25 | 8.60 | 0.38 | 4.62 | 460643.82 | 39342.45 | 0.95 |
| 2024-07-23 | 8.23 | 8.22 | -0.06 | -0.73 | 299764.82 | 24635.20 | 0.62 |
| 2024-07-22 | 8.25 | 8.28 | -0.01 | -0.12 | 330665.70 | 27021.77 | 0.68 |
| 2024-07-19 | 8.18 | 8.29 | 0.04 | 0.49 | 292358.38 | 24232.08 | 0.60 |
| 2024-07-18 | 8.00 | 8.25 | 0.19 | 2.36 | 425663.35 | 34575.94 | 0.87 |
| 2024-07-17 | 8.59 | 8.06 | -0.65 | -7.46 | 565638.54 | 46302.60 | 1.16 |
| 2024-07-16 | 8.72 | 8.71 | -0.04 | -0.46 | 220574.78 | 19068.67 | 0.45 |
| 2024-07-15 | 8.60 | 8.75 | 0.12 | 1.39 | 272943.28 | 23672.72 | 0.56 |
| 2024-07-12 | 8.77 | 8.63 | -0.18 | -2.04 | 253725.07 | 22086.06 | 0.52 |
| 2024-07-11 | 8.88 | 8.81 | -0.08 | -0.90 | 486481.76 | 42299.81 | 1.00 |
| 2024-07-10 | 9.24 | 8.89 | -0.35 | -3.79 | 421138.46 | 37545.75 | 0.87 |
| 2024-07-09 | 9.06 | 9.24 | 0.17 | 1.87 | 302406.03 | 27664.35 | 0.62 |
| 2024-07-08 | 8.80 | 9.07 | 0.27 | 3.07 | 330825.58 | 29744.50 | 0.68 |
| 2024-07-05 | 8.94 | 8.80 | -0.09 | -1.01 | 248217.20 | 21769.64 | 0.51 |
| 2024-07-04 | 9.00 | 8.89 | -0.10 | -1.11 | 168876.61 | 15123.64 | 0.35 |
| 2024-07-03 | 9.06 | 8.99 | -0.08 | -0.88 | 224218.55 | 20172.97 | 0.46 |
| 2024-07-02 | 8.98 | 9.07 | 0.09 | 1.00 | 241275.81 | 21743.39 | 0.50 |
| 2024-07-01 | 8.82 | 8.98 | 0.15 | 1.70 | 291463.73 | 26066.11 | 0.60 |
| 2024-06-28 | 8.42 | 8.83 | 0.41 | 4.87 | 431445.15 | 37484.80 | 0.89 |
| 2024-06-27 | 8.35 | 8.42 | 0.04 | 0.48 | 240425.11 | 20207.35 | 0.49 |
| 2024-06-26 | 8.51 | 8.38 | -0.09 | -1.06 | 303037.75 | 25263.13 | 0.62 |
| 2024-06-25 | 9.01 | 8.87 | -0.17 | -1.88 | 319567.10 | 28416.72 | 0.66 |
| 2024-06-24 | 9.04 | 9.04 | 0.00 | 0.00 | 266527.51 | 24116.39 | 0.55 |
| 2024-06-21 | 9.04 | 9.04 | -0.03 | -0.33 | 262138.25 | 23780.13 | 0.54 |
| 2024-06-20 | 8.76 | 9.07 | 0.30 | 3.42 | 401567.30 | 36140.35 | 0.83 |
| 2024-06-19 | 8.80 | 8.77 | -0.04 | -0.45 | 190108.41 | 16671.02 | 0.39 |
| 2024-06-18 | 8.76 | 8.81 | 0.00 | 0.00 | 273264.37 | 23938.08 | 0.56 |
| 2024-06-17 | 8.93 | 8.81 | -0.14 | -1.56 | 339404.96 | 30134.85 | 0.70 |
| 2024-06-14 | 9.09 | 8.95 | -0.11 | -1.21 | 418798.72 | 37790.18 | 0.86 |
| 2024-06-13 | 9.10 | 9.06 | -0.03 | -0.33 | 197123.54 | 17893.87 | 0.41 |
| 2024-06-12 | 8.93 | 9.09 | 0.06 | 0.66 | 256356.72 | 23128.17 | 0.53 |
| 2024-06-11 | 9.15 | 9.03 | -0.13 | -1.42 | 416154.51 | 37333.45 | 0.86 |
| 2024-06-07 | 9.08 | 9.16 | 0.07 | 0.77 | 325305.05 | 29585.60 | 0.67 |
| 2024-06-06 | 8.93 | 9.09 | 0.18 | 2.02 | 390079.09 | 35298.81 | 0.80 |
| 2024-06-05 | 8.92 | 8.91 | -0.04 | -0.45 | 255772.79 | 22725.25 | 0.53 |
| 2024-06-04 | 8.69 | 8.95 | 0.28 | 3.23 | 301408.29 | 26515.55 | 0.62 |
| 2024-06-03 | 8.70 | 8.67 | -0.08 | -0.91 | 256935.18 | 22231.05 | 0.53 |
| 2024-05-31 | 8.70 | 8.75 | 0.05 | 0.58 | 239471.90 | 20993.48 | 0.49 |
| 2024-05-30 | 8.81 | 8.70 | -0.14 | -1.58 | 227825.71 | 19970.94 | 0.47 |
| 2024-05-29 | 8.83 | 8.84 | -0.03 | -0.34 | 240673.53 | 21315.49 | 0.49 |
| 2024-05-28 | 8.90 | 8.87 | -0.04 | -0.45 | 232807.36 | 20674.09 | 0.48 |
| 2024-05-27 | 8.74 | 8.91 | 0.20 | 2.30 | 365348.27 | 32519.26 | 0.75 |
| 2024-05-24 | 8.53 | 8.71 | 0.21 | 2.47 | 315226.54 | 27555.63 | 0.65 |
| 2024-05-23 | 8.64 | 8.50 | -0.13 | -1.51 | 229344.58 | 19577.89 | 0.47 |
| 2024-05-22 | 8.72 | 8.63 | -0.10 | -1.15 | 231965.06 | 20264.50 | 0.48 |
| 2024-05-21 | 8.75 | 8.73 | -0.03 | -0.34 | 236510.75 | 20683.61 | 0.49 |
| 2024-05-20 | 8.60 | 8.76 | 0.14 | 1.62 | 331319.69 | 28834.04 | 0.68 |
| 2024-05-17 | 8.57 | 8.62 | 0.03 | 0.35 | 222300.22 | 19146.28 | 0.46 |
| 2024-05-16 | 8.70 | 8.59 | -0.13 | -1.49 | 280882.55 | 24244.37 | 0.58 |
| 2024-05-15 | 8.94 | 8.72 | -0.24 | -2.68 | 252026.30 | 22284.62 | 0.52 |
日K线
周K线
月K线
