川投能源(600674)股票信息
| 股票代码 | 600674 |
| 股票名称 | 川投能源 |
| 最新价/元 | 18.15 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 0.83 |
| 买入/元 | 18.15 |
| 卖出/元 | 18.16 |
| 昨收/元 | 18.00 |
| 今开/元 | 18.03 |
| 最高/元 | 18.48 |
| 最低/元 | 17.81 |
| 成交量/手 | 331836.07 |
| 成交额/万 | 60425.79 |
| 股净值/元 | 18.40 |
| 市净率 | 2.22 |
| 总市值/万 | 8847411.39 |
| 流通值/万 | 8847411.39 |
| 换手率/% | 0.68 |
| 入市日期 | 1993-09-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
川投能源(600674)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 | 18.03 | 18.15 | 0.15 | 0.83 | 331836.07 | 60425.79 | 0.68 |
| 2024-10-10 | 17.95 | 18.00 | 0.38 | 2.16 | 706022.55 | 128528.50 | 1.45 |
| 2024-10-09 | 18.04 | 17.62 | -0.70 | -3.82 | 627233.92 | 112281.88 | 1.29 |
| 2024-10-08 | 20.20 | 18.32 | -0.53 | -2.81 | 1090467.69 | 202674.49 | 2.24 |
| 2024-09-30 | 17.90 | 18.85 | 1.01 | 5.66 | 679305.19 | 124887.93 | 1.39 |
| 2024-09-27 | 17.75 | 17.84 | 0.19 | 1.08 | 311339.14 | 55152.17 | 0.64 |
| 2024-09-26 | 18.29 | 17.65 | -0.60 | -3.29 | 475351.54 | 83992.36 | 0.98 |
| 2024-09-25 | 18.34 | 18.25 | 0.02 | 0.11 | 213095.80 | 39025.07 | 0.44 |
| 2024-09-24 | 17.73 | 18.23 | 0.51 | 2.88 | 215766.84 | 38698.25 | 0.44 |
| 2024-09-23 | 17.17 | 17.72 | 0.52 | 3.02 | 198852.55 | 34982.91 | 0.41 |
| 2024-09-20 | 17.38 | 17.20 | -0.23 | -1.32 | 226947.66 | 38955.26 | 0.47 |
| 2024-09-19 | 17.54 | 17.43 | -0.11 | -0.63 | 198978.29 | 34399.49 | 0.41 |
| 2024-09-18 | 17.19 | 17.54 | 0.34 | 1.98 | 174257.48 | 30456.30 | 0.36 |
| 2024-09-13 | 17.12 | 17.20 | 0.14 | 0.82 | 134113.11 | 23099.49 | 0.28 |
| 2024-09-12 | 17.38 | 17.06 | -0.29 | -1.67 | 186824.40 | 32068.27 | 0.38 |
| 2024-09-11 | 18.07 | 17.35 | -0.76 | -4.20 | 238344.91 | 41799.15 | 0.49 |
| 2024-09-10 | 17.75 | 18.11 | 0.37 | 2.09 | 208762.95 | 37565.98 | 0.43 |
| 2024-09-09 | 17.55 | 17.74 | 0.13 | 0.74 | 212567.94 | 37725.64 | 0.44 |
| 2024-09-06 | 17.55 | 17.61 | 0.11 | 0.63 | 117284.68 | 20833.42 | 0.24 |
| 2024-09-05 | 17.57 | 17.50 | -0.09 | -0.51 | 89470.08 | 15607.88 | 0.18 |
| 2024-09-04 | 17.33 | 17.59 | 0.22 | 1.27 | 125337.81 | 22025.23 | 0.26 |
| 2024-09-03 | 17.70 | 17.37 | -0.35 | -1.98 | 176251.64 | 31010.41 | 0.36 |
| 2024-09-02 | 17.40 | 17.72 | 0.52 | 3.02 | 239209.00 | 42433.34 | 0.49 |
| 2024-08-30 | 17.45 | 17.20 | -0.28 | -1.60 | 267938.80 | 46172.90 | 0.55 |
| 2024-08-29 | 17.84 | 17.48 | -0.39 | -2.18 | 158057.92 | 27691.51 | 0.32 |
| 2024-08-28 | 17.73 | 17.87 | 0.12 | 0.68 | 89431.00 | 16023.34 | 0.18 |
| 2024-08-27 | 17.92 | 17.75 | -0.20 | -1.11 | 88798.85 | 15752.25 | 0.18 |
| 2024-08-26 | 17.97 | 17.95 | 0.02 | 0.11 | 118554.67 | 21202.35 | 0.24 |
| 2024-08-23 | 18.41 | 17.93 | -0.52 | -2.82 | 125040.74 | 22568.07 | 0.26 |
| 2024-08-22 | 18.08 | 18.45 | 0.40 | 2.22 | 140098.49 | 25637.20 | 0.29 |
| 2024-08-21 | 18.03 | 18.05 | 0.02 | 0.11 | 111086.86 | 20023.57 | 0.23 |
| 2024-08-20 | 18.18 | 18.03 | -0.16 | -0.88 | 121501.69 | 21882.26 | 0.25 |
| 2024-08-19 | 18.22 | 18.19 | -0.09 | -0.49 | 146849.28 | 26842.19 | 0.30 |
| 2024-08-16 | 18.72 | 18.28 | -0.44 | -2.35 | 248424.29 | 45346.45 | 0.51 |
| 2024-08-15 | 18.54 | 18.72 | 0.13 | 0.70 | 133216.95 | 24889.55 | 0.27 |
| 2024-08-14 | 18.22 | 18.59 | 0.37 | 2.03 | 132408.72 | 24540.23 | 0.27 |
| 2024-08-13 | 18.31 | 18.22 | -0.07 | -0.38 | 95417.72 | 17376.61 | 0.20 |
| 2024-08-12 | 18.50 | 18.29 | -0.11 | -0.60 | 119409.42 | 22008.03 | 0.24 |
| 2024-08-09 | 18.57 | 18.40 | -0.12 | -0.65 | 104152.40 | 19183.02 | 0.21 |
| 2024-08-08 | 18.89 | 18.52 | -0.32 | -1.70 | 100735.04 | 18785.14 | 0.21 |
| 2024-08-07 | 18.54 | 18.84 | 0.29 | 1.56 | 121702.48 | 23048.45 | 0.25 |
| 2024-08-06 | 18.83 | 18.55 | -0.22 | -1.17 | 140571.67 | 26152.87 | 0.29 |
| 2024-08-05 | 19.05 | 18.77 | -0.31 | -1.63 | 108294.41 | 20449.24 | 0.22 |
| 2024-08-02 | 19.11 | 19.08 | -0.03 | -0.16 | 115724.18 | 22081.56 | 0.24 |
| 2024-08-01 | 18.68 | 19.11 | 0.38 | 2.03 | 144771.00 | 27553.25 | 0.30 |
| 2024-07-31 | 18.82 | 18.73 | -0.18 | -0.95 | 169722.02 | 31641.95 | 0.35 |
| 2024-07-30 | 19.30 | 18.91 | -0.44 | -2.27 | 146920.32 | 27882.91 | 0.30 |
| 2024-07-29 | 19.19 | 19.35 | 0.12 | 0.62 | 131866.59 | 25404.37 | 0.27 |
| 2024-07-26 | 19.72 | 19.23 | -0.50 | -2.53 | 203321.70 | 39135.87 | 0.42 |
| 2024-07-25 | 20.15 | 19.73 | -0.41 | -2.04 | 252149.45 | 49710.17 | 0.52 |
| 2024-07-24 | 19.63 | 20.14 | 0.50 | 2.55 | 199771.17 | 40015.00 | 0.41 |
| 2024-07-23 | 19.32 | 19.64 | 0.28 | 1.45 | 142168.00 | 27837.94 | 0.29 |
| 2024-07-22 | 19.57 | 19.36 | -0.24 | -1.22 | 138973.44 | 26782.52 | 0.29 |
| 2024-07-19 | 19.58 | 19.60 | 0.05 | 0.26 | 140410.79 | 27491.79 | 0.29 |
| 2024-07-18 | 19.17 | 19.55 | 0.44 | 2.30 | 120535.52 | 23298.76 | 0.25 |
| 2024-07-17 | 19.47 | 19.11 | -0.36 | -1.85 | 134173.72 | 25806.76 | 0.28 |
| 2024-07-16 | 19.43 | 19.47 | 0.22 | 1.14 | 133475.76 | 25848.85 | 0.27 |
| 2024-07-15 | 19.58 | 19.65 | -0.08 | -0.41 | 153341.78 | 30039.78 | 0.31 |
| 2024-07-12 | 19.81 | 19.73 | -0.10 | -0.50 | 122616.48 | 24360.07 | 0.25 |
| 2024-07-11 | 19.66 | 19.83 | 0.19 | 0.97 | 133187.97 | 26177.61 | 0.27 |
| 2024-07-10 | 20.09 | 19.64 | -0.46 | -2.29 | 181116.15 | 35622.58 | 0.37 |
| 2024-07-09 | 20.00 | 20.10 | 0.11 | 0.55 | 153620.35 | 30663.54 | 0.32 |
| 2024-07-08 | 19.40 | 19.99 | 0.59 | 3.04 | 180362.31 | 35769.01 | 0.37 |
| 2024-07-05 | 19.70 | 19.40 | -0.30 | -1.52 | 199029.65 | 38638.71 | 0.41 |
| 2024-07-04 | 19.67 | 19.70 | -0.01 | -0.05 | 140187.92 | 27677.05 | 0.29 |
| 2024-07-03 | 19.68 | 19.71 | 0.06 | 0.31 | 123210.00 | 24142.85 | 0.25 |
| 2024-07-02 | 19.22 | 19.65 | 0.45 | 2.34 | 179773.25 | 35046.04 | 0.37 |
| 2024-07-01 | 18.74 | 19.20 | 0.45 | 2.40 | 193747.87 | 36994.44 | 0.40 |
| 2024-06-28 | 18.42 | 18.75 | 0.31 | 1.68 | 168594.77 | 31260.61 | 0.35 |
| 2024-06-27 | 18.23 | 18.44 | 0.21 | 1.15 | 168694.29 | 31056.85 | 0.35 |
| 2024-06-26 | 18.18 | 18.23 | -0.01 | -0.06 | 125984.97 | 22840.73 | 0.26 |
| 2024-06-25 | 18.38 | 18.24 | -0.10 | -0.55 | 168636.00 | 30796.43 | 0.35 |
| 2024-06-24 | 18.01 | 18.34 | 0.32 | 1.78 | 199488.30 | 36597.60 | 0.41 |
| 2024-06-21 | 18.15 | 18.02 | -0.18 | -0.99 | 156162.09 | 28191.54 | 0.32 |
| 2024-06-20 | 17.93 | 18.20 | 0.27 | 1.51 | 132958.25 | 24063.09 | 0.27 |
| 2024-06-19 | 18.03 | 17.93 | -0.10 | -0.56 | 129250.20 | 23207.72 | 0.27 |
| 2024-06-18 | 18.20 | 18.03 | -0.17 | -0.93 | 223398.31 | 40090.37 | 0.46 |
| 2024-06-17 | 18.37 | 18.20 | -0.40 | -2.15 | 218622.94 | 39840.33 | 0.45 |
| 2024-06-14 | 18.78 | 18.60 | -0.22 | -1.17 | 410926.75 | 75857.35 | 0.84 |
| 2024-06-13 | 18.74 | 18.82 | 0.06 | 0.32 | 166833.05 | 31370.14 | 0.34 |
| 2024-06-12 | 18.44 | 18.76 | 0.30 | 1.63 | 167898.25 | 31274.53 | 0.34 |
| 2024-06-11 | 18.68 | 18.46 | -0.22 | -1.18 | 217984.90 | 40204.42 | 0.45 |
| 2024-06-07 | 18.27 | 18.68 | 0.42 | 2.30 | 181780.15 | 33685.78 | 0.37 |
| 2024-06-06 | 18.40 | 18.26 | -0.15 | -0.82 | 250016.48 | 45949.97 | 0.51 |
| 2024-06-05 | 18.33 | 18.41 | 0.14 | 0.77 | 179540.26 | 33052.84 | 0.37 |
| 2024-06-04 | 18.15 | 18.27 | 0.20 | 1.11 | 201940.47 | 36766.19 | 0.41 |
| 2024-06-03 | 18.00 | 18.07 | 0.06 | 0.33 | 228206.19 | 41352.15 | 0.47 |
| 2024-05-31 | 18.06 | 18.01 | -0.06 | -0.33 | 222303.61 | 40207.39 | 0.46 |
| 2024-05-30 | 17.82 | 18.07 | 0.22 | 1.23 | 213694.86 | 38619.76 | 0.44 |
| 2024-05-29 | 17.79 | 17.85 | 0.02 | 0.11 | 124885.09 | 22167.37 | 0.26 |
| 2024-05-28 | 17.59 | 17.83 | 0.26 | 1.48 | 137549.51 | 24424.75 | 0.28 |
| 2024-05-27 | 17.52 | 17.57 | 0.01 | 0.06 | 209357.62 | 36904.92 | 0.43 |
| 2024-05-24 | 17.05 | 17.56 | 0.46 | 2.69 | 271951.26 | 47471.53 | 0.56 |
| 2024-05-23 | 17.06 | 17.10 | 0.06 | 0.35 | 135838.01 | 23218.08 | 0.28 |
| 2024-05-22 | 17.20 | 17.04 | -0.15 | -0.87 | 121290.18 | 20723.56 | 0.25 |
| 2024-05-21 | 17.00 | 17.19 | 0.17 | 1.00 | 136645.72 | 23414.05 | 0.28 |
| 2024-05-20 | 16.73 | 17.02 | 0.27 | 1.61 | 164635.59 | 27921.63 | 0.34 |
| 2024-05-17 | 16.75 | 16.75 | 0.05 | 0.30 | 142028.42 | 23903.96 | 0.29 |
| 2024-05-16 | 16.90 | 16.70 | -0.22 | -1.30 | 177247.59 | 29972.83 | 0.36 |
| 2024-05-15 | 17.10 | 16.92 | -0.12 | -0.70 | 120338.38 | 20448.76 | 0.25 |
日K线
周K线
月K线
