阳煤化工(600691)股票信息
| 股票代码 | 600691 |
| 股票名称 | 阳煤化工 |
| 最新价/元 | 2.13 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -3.18 |
| 买入/元 | 2.13 |
| 卖出/元 | 2.14 |
| 昨收/元 | 2.20 |
| 今开/元 | 2.20 |
| 最高/元 | 2.25 |
| 最低/元 | 2.11 |
| 成交量/手 | 350524.89 |
| 成交额/万 | 7617.92 |
| 股净值/元 | -3.71 |
| 市净率 | 1.16 |
| 总市值/万 | 506084.16 |
| 流通值/万 | 505999.81 |
| 换手率/% | 1.48 |
| 入市日期 | 1993-11-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
阳煤化工(600691)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 | 2.20 | 2.13 | -0.07 | -3.18 | 350524.89 | 7617.92 | 1.48 |
| 2024-10-10 | 2.16 | 2.20 | 0.01 | 0.46 | 502451.52 | 10961.76 | 2.12 |
| 2024-10-09 | 2.36 | 2.19 | -0.24 | -9.88 | 554739.70 | 12487.65 | 2.34 |
| 2024-10-08 | 2.60 | 2.43 | 0.07 | 2.97 | 820035.95 | 20307.33 | 3.45 |
| 2024-09-30 | 2.22 | 2.36 | 0.17 | 7.76 | 1036213.83 | 23708.96 | 4.36 |
| 2024-09-27 | 2.06 | 2.19 | 0.11 | 5.29 | 710242.94 | 14815.64 | 2.99 |
| 2024-09-26 | 1.98 | 2.08 | 0.09 | 4.52 | 1095841.24 | 22310.31 | 4.61 |
| 2024-09-25 | 1.82 | 1.99 | 0.18 | 9.95 | 1100139.15 | 21305.80 | 4.63 |
| 2024-09-24 | 1.75 | 1.81 | 0.04 | 2.26 | 676850.07 | 12208.23 | 2.85 |
| 2024-09-23 | 1.78 | 1.77 | -0.02 | -1.12 | 610873.16 | 10829.43 | 2.57 |
| 2024-09-20 | 1.94 | 1.79 | -0.09 | -4.79 | 1174383.59 | 21819.52 | 4.94 |
| 2024-09-19 | 1.83 | 1.88 | 0.17 | 9.94 | 573586.22 | 10463.93 | 2.41 |
| 2024-09-18 | 1.67 | 1.71 | 0.04 | 2.40 | 864353.05 | 14344.49 | 3.64 |
| 2024-09-13 | 1.51 | 1.67 | 0.15 | 9.87 | 545917.87 | 8717.06 | 2.30 |
| 2024-09-12 | 1.52 | 1.52 | 0.01 | 0.66 | 122498.00 | 1865.32 | 0.52 |
| 2024-09-11 | 1.51 | 1.51 | -0.01 | -0.66 | 159352.00 | 2412.56 | 0.67 |
| 2024-09-10 | 1.58 | 1.52 | -0.05 | -3.19 | 249549.80 | 3800.10 | 1.05 |
| 2024-09-09 | 1.54 | 1.57 | 0.02 | 1.29 | 219372.79 | 3457.74 | 0.92 |
| 2024-09-06 | 1.54 | 1.55 | 0.00 | 0.00 | 140612.45 | 2168.91 | 0.59 |
| 2024-09-05 | 1.54 | 1.55 | 0.01 | 0.65 | 112307.32 | 1737.98 | 0.47 |
| 2024-09-04 | 1.54 | 1.54 | -0.01 | -0.65 | 135278.32 | 2091.33 | 0.57 |
| 2024-09-03 | 1.55 | 1.55 | 0.00 | 0.00 | 181498.36 | 2812.20 | 0.76 |
| 2024-09-02 | 1.53 | 1.55 | 0.02 | 1.31 | 236356.64 | 3690.07 | 0.99 |
| 2024-08-30 | 1.51 | 1.53 | 0.05 | 3.38 | 253324.21 | 3876.65 | 1.07 |
| 2024-08-29 | 1.45 | 1.48 | 0.02 | 1.37 | 155218.00 | 2281.12 | 0.65 |
| 2024-08-28 | 1.42 | 1.46 | 0.03 | 2.10 | 180468.01 | 2630.81 | 0.76 |
| 2024-08-27 | 1.43 | 1.43 | -0.01 | -0.69 | 134477.72 | 1940.59 | 0.57 |
| 2024-08-26 | 1.44 | 1.44 | 0.02 | 1.41 | 194821.36 | 2814.35 | 0.82 |
| 2024-08-23 | 1.41 | 1.42 | 0.01 | 0.71 | 170231.40 | 2401.49 | 0.72 |
| 2024-08-22 | 1.45 | 1.41 | -0.04 | -2.76 | 180375.00 | 2583.44 | 0.76 |
| 2024-08-21 | 1.46 | 1.45 | -0.02 | -1.36 | 131623.00 | 1909.96 | 0.55 |
| 2024-08-20 | 1.50 | 1.47 | -0.03 | -2.00 | 124648.00 | 1838.18 | 0.52 |
| 2024-08-19 | 1.49 | 1.50 | 0.00 | 0.00 | 133476.60 | 1999.61 | 0.56 |
| 2024-08-16 | 1.56 | 1.50 | -0.05 | -3.23 | 136020.00 | 2074.02 | 0.57 |
| 2024-08-15 | 1.52 | 1.55 | 0.01 | 0.65 | 139439.00 | 2145.24 | 0.59 |
| 2024-08-14 | 1.57 | 1.54 | -0.03 | -1.91 | 105433.10 | 1631.98 | 0.44 |
| 2024-08-13 | 1.55 | 1.57 | 0.03 | 1.95 | 148061.52 | 2288.78 | 0.62 |
| 2024-08-12 | 1.59 | 1.54 | -0.05 | -3.15 | 144222.30 | 2241.77 | 0.61 |
| 2024-08-09 | 1.62 | 1.59 | -0.03 | -1.85 | 175517.00 | 2826.48 | 0.74 |
| 2024-08-08 | 1.58 | 1.62 | 0.04 | 2.53 | 190048.20 | 3062.19 | 0.80 |
| 2024-08-07 | 1.59 | 1.58 | 0.00 | 0.00 | 169119.00 | 2666.72 | 0.71 |
| 2024-08-06 | 1.57 | 1.58 | 0.04 | 2.60 | 189656.98 | 2991.86 | 0.80 |
| 2024-08-05 | 1.56 | 1.54 | -0.03 | -1.91 | 227725.01 | 3573.24 | 0.96 |
| 2024-08-02 | 1.56 | 1.57 | -0.01 | -0.63 | 150690.23 | 2392.69 | 0.63 |
| 2024-08-01 | 1.57 | 1.58 | 0.01 | 0.64 | 249159.64 | 3931.62 | 1.05 |
| 2024-07-31 | 1.50 | 1.57 | 0.06 | 3.97 | 247549.96 | 3827.10 | 1.04 |
| 2024-07-30 | 1.47 | 1.51 | 0.04 | 2.72 | 218977.00 | 3290.24 | 0.92 |
| 2024-07-29 | 1.46 | 1.47 | 0.00 | 0.00 | 175465.40 | 2587.00 | 0.74 |
| 2024-07-26 | 1.44 | 1.47 | 0.02 | 1.38 | 163382.94 | 2390.76 | 0.69 |
| 2024-07-25 | 1.45 | 1.45 | -0.02 | -1.36 | 379539.94 | 5471.38 | 1.60 |
| 2024-07-24 | 1.52 | 1.47 | -0.06 | -3.92 | 255094.13 | 3792.27 | 1.07 |
| 2024-07-23 | 1.55 | 1.53 | 0.00 | 0.00 | 264645.01 | 4139.31 | 1.11 |
| 2024-07-22 | 1.54 | 1.53 | -0.01 | -0.65 | 180141.01 | 2788.79 | 0.76 |
| 2024-07-19 | 1.54 | 1.54 | -0.02 | -1.28 | 156043.40 | 2400.63 | 0.66 |
| 2024-07-18 | 1.54 | 1.56 | 0.00 | 0.00 | 174815.20 | 2691.51 | 0.74 |
| 2024-07-17 | 1.58 | 1.56 | 0.00 | 0.00 | 171220.60 | 2663.62 | 0.72 |
| 2024-07-16 | 1.58 | 1.56 | -0.02 | -1.27 | 170378.00 | 2677.12 | 0.72 |
| 2024-07-15 | 1.64 | 1.58 | -0.05 | -3.07 | 190805.90 | 3048.80 | 0.80 |
| 2024-07-12 | 1.68 | 1.63 | -0.05 | -2.98 | 345130.28 | 5654.73 | 1.45 |
| 2024-07-11 | 1.56 | 1.68 | 0.15 | 9.80 | 409259.04 | 6657.38 | 1.72 |
| 2024-07-10 | 1.57 | 1.53 | -0.06 | -3.77 | 366453.32 | 5662.35 | 1.54 |
| 2024-07-09 | 1.63 | 1.59 | -0.04 | -2.45 | 365419.60 | 5815.18 | 1.54 |
| 2024-07-08 | 1.72 | 1.63 | -0.08 | -4.68 | 180974.63 | 2998.92 | 0.76 |
| 2024-07-05 | 1.69 | 1.71 | 0.02 | 1.18 | 139985.28 | 2388.64 | 0.59 |
| 2024-07-04 | 1.76 | 1.69 | -0.08 | -4.52 | 176664.00 | 3029.57 | 0.74 |
| 2024-07-03 | 1.74 | 1.77 | 0.02 | 1.14 | 132564.00 | 2349.72 | 0.56 |
| 2024-07-02 | 1.73 | 1.75 | 0.01 | 0.58 | 146858.52 | 2570.88 | 0.62 |
| 2024-07-01 | 1.71 | 1.74 | 0.03 | 1.75 | 113740.32 | 1941.56 | 0.48 |
| 2024-06-28 | 1.73 | 1.71 | -0.02 | -1.16 | 214830.00 | 3724.91 | 0.90 |
| 2024-06-27 | 1.76 | 1.73 | -0.03 | -1.71 | 264308.00 | 4626.59 | 1.11 |
| 2024-06-26 | 1.68 | 1.76 | 0.08 | 4.76 | 292666.52 | 4979.80 | 1.23 |
| 2024-06-25 | 1.68 | 1.68 | -0.01 | -0.59 | 220918.36 | 3738.82 | 0.93 |
| 2024-06-24 | 1.69 | 1.69 | -0.01 | -0.59 | 429284.64 | 7311.16 | 1.81 |
| 2024-06-21 | 1.75 | 1.70 | -0.06 | -3.41 | 382647.00 | 6622.80 | 1.61 |
| 2024-06-20 | 1.81 | 1.76 | -0.07 | -3.83 | 224699.19 | 4002.90 | 0.95 |
| 2024-06-19 | 1.84 | 1.83 | 0.00 | 0.00 | 180609.07 | 3299.23 | 0.76 |
| 2024-06-18 | 1.81 | 1.83 | 0.01 | 0.55 | 250993.79 | 4590.83 | 1.06 |
| 2024-06-17 | 1.89 | 1.82 | -0.08 | -4.21 | 421002.84 | 7730.12 | 1.77 |
| 2024-06-14 | 1.99 | 1.90 | -0.07 | -3.55 | 324239.56 | 6193.06 | 1.36 |
| 2024-06-13 | 2.02 | 1.97 | -0.06 | -2.96 | 164408.00 | 3251.19 | 0.69 |
| 2024-06-12 | 1.99 | 2.03 | 0.04 | 2.01 | 163195.32 | 3289.18 | 0.69 |
| 2024-06-11 | 2.00 | 1.99 | -0.01 | -0.50 | 184298.32 | 3632.78 | 0.78 |
| 2024-06-07 | 1.98 | 2.00 | 0.02 | 1.01 | 223341.83 | 4447.12 | 0.94 |
| 2024-06-06 | 2.05 | 1.98 | -0.06 | -2.94 | 252174.02 | 4996.49 | 1.06 |
| 2024-06-05 | 2.06 | 2.04 | -0.02 | -0.97 | 168511.50 | 3493.62 | 0.71 |
| 2024-06-04 | 2.06 | 2.06 | -0.03 | -1.44 | 272618.08 | 5553.00 | 1.15 |
| 2024-06-03 | 2.17 | 2.09 | -0.06 | -2.79 | 249215.00 | 5195.38 | 1.05 |
| 2024-05-31 | 2.22 | 2.15 | -0.06 | -2.72 | 201351.28 | 4374.79 | 0.85 |
| 2024-05-30 | 2.23 | 2.21 | 0.00 | 0.00 | 148795.00 | 3320.28 | 0.63 |
| 2024-05-29 | 2.21 | 2.21 | 0.00 | 0.00 | 122024.32 | 2711.48 | 0.51 |
| 2024-05-28 | 2.25 | 2.21 | -0.03 | -1.34 | 150003.98 | 3339.62 | 0.63 |
| 2024-05-27 | 2.24 | 2.24 | 0.01 | 0.45 | 171744.84 | 3801.39 | 0.72 |
| 2024-05-24 | 2.23 | 2.23 | -0.02 | -0.89 | 175809.63 | 3947.82 | 0.74 |
| 2024-05-23 | 2.33 | 2.25 | -0.08 | -3.43 | 184239.44 | 4167.50 | 0.78 |
| 2024-05-22 | 2.35 | 2.33 | -0.02 | -0.85 | 115670.00 | 2713.42 | 0.49 |
| 2024-05-21 | 2.44 | 2.35 | -0.08 | -3.29 | 182003.44 | 4311.62 | 0.77 |
| 2024-05-20 | 2.42 | 2.43 | -0.01 | -0.41 | 126429.95 | 3074.85 | 0.53 |
| 2024-05-17 | 2.35 | 2.44 | 0.07 | 2.95 | 169705.71 | 4064.95 | 0.71 |
| 2024-05-16 | 2.38 | 2.37 | -0.01 | -0.42 | 155805.00 | 3736.35 | 0.66 |
| 2024-05-15 | 2.36 | 2.38 | 0.02 | 0.85 | 123775.00 | 2940.52 | 0.52 |
日K线
周K线
月K线
