大连热电(600719)股票信息
| 股票代码 | 600719 |
| 股票名称 | 大连热电 |
| 最新价/元 | 6.20 |
| 涨跌额/元 | -0.50 |
| 涨跌幅/% | -7.46 |
| 买入/元 | 6.19 |
| 卖出/元 | 6.20 |
| 昨收/元 | 6.70 |
| 今开/元 | 6.65 |
| 最高/元 | 6.65 |
| 最低/元 | 6.10 |
| 成交量/手 | 346497.91 |
| 成交额/万 | 22140.91 |
| 股净值/元 | 23.76 |
| 市净率 | 4.93 |
| 总市值/万 | 250851.75 |
| 流通值/万 | 250851.75 |
| 换手率/% | 8.56 |
| 入市日期 | 1996-07-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
大连热电(600719)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 | 6.65 | 6.20 | -0.50 | -7.46 | 346497.91 | 22140.91 | 8.56 |
| 2024-10-10 | 6.33 | 6.70 | 0.11 | 1.67 | 503202.00 | 33246.63 | 12.44 |
| 2024-10-09 | 7.19 | 6.59 | -0.73 | -9.97 | 502678.02 | 33766.84 | 12.42 |
| 2024-10-08 | 7.78 | 7.32 | 0.25 | 3.54 | 930526.59 | 67909.78 | 23.00 |
| 2024-09-30 | 6.66 | 7.07 | 0.64 | 9.95 | 965872.95 | 65875.92 | 23.87 |
| 2024-09-27 | 6.32 | 6.43 | 0.11 | 1.74 | 507854.94 | 32344.10 | 12.55 |
| 2024-09-26 | 6.37 | 6.32 | -0.23 | -3.51 | 688523.50 | 43120.31 | 17.02 |
| 2024-09-25 | 6.10 | 6.55 | 0.38 | 6.16 | 923321.99 | 58583.13 | 22.82 |
| 2024-09-24 | 6.08 | 6.17 | 0.04 | 0.65 | 772335.22 | 46626.34 | 19.09 |
| 2024-09-23 | 6.12 | 6.13 | -0.67 | -9.85 | 829764.21 | 51741.66 | 20.51 |
| 2024-09-20 | 6.49 | 6.80 | 0.44 | 6.92 | 1273749.45 | 84651.99 | 31.48 |
| 2024-09-19 | 5.72 | 6.36 | 0.58 | 10.04 | 696902.02 | 42987.14 | 17.22 |
| 2024-09-18 | 5.35 | 5.78 | 0.53 | 10.10 | 771358.30 | 43451.02 | 19.06 |
| 2024-09-13 | 4.83 | 5.25 | 0.48 | 10.06 | 414628.68 | 21144.27 | 10.25 |
| 2024-09-12 | 4.75 | 4.77 | 0.03 | 0.63 | 127095.00 | 6105.66 | 3.14 |
| 2024-09-11 | 4.80 | 4.74 | -0.08 | -1.66 | 99153.00 | 4717.51 | 2.45 |
| 2024-09-10 | 4.84 | 4.82 | -0.03 | -0.62 | 102929.08 | 4932.28 | 2.54 |
| 2024-09-09 | 4.79 | 4.85 | 0.03 | 0.62 | 118418.00 | 5682.28 | 2.93 |
| 2024-09-06 | 4.95 | 4.82 | -0.12 | -2.43 | 133620.59 | 6505.81 | 3.30 |
| 2024-09-05 | 4.93 | 4.94 | 0.02 | 0.41 | 135703.04 | 6647.89 | 3.35 |
| 2024-09-04 | 5.05 | 4.92 | -0.11 | -2.19 | 126368.00 | 6248.22 | 3.12 |
| 2024-09-03 | 5.06 | 5.03 | -0.01 | -0.20 | 150662.20 | 7574.11 | 3.72 |
| 2024-09-02 | 5.12 | 5.04 | -0.02 | -0.40 | 227816.00 | 11651.02 | 5.63 |
| 2024-08-30 | 5.04 | 5.06 | 0.07 | 1.40 | 264581.02 | 13429.92 | 6.54 |
| 2024-08-29 | 4.91 | 4.99 | 0.08 | 1.63 | 306499.78 | 15039.74 | 7.58 |
| 2024-08-28 | 4.82 | 4.91 | -0.22 | -4.29 | 423076.68 | 20930.12 | 10.46 |
| 2024-08-27 | 4.90 | 5.13 | 0.14 | 2.81 | 561101.78 | 28437.82 | 13.87 |
| 2024-08-26 | 4.99 | 4.99 | -0.55 | -9.93 | 36821.00 | 1837.37 | 0.91 |
| 2024-08-23 | 5.54 | 5.54 | -0.61 | -9.92 | 59374.00 | 3289.32 | 1.47 |
| 2024-08-22 | 6.14 | 6.15 | -0.02 | -0.32 | 122548.60 | 7565.94 | 3.03 |
| 2024-08-21 | 6.21 | 6.17 | 0.00 | 0.00 | 103751.00 | 6413.04 | 2.56 |
| 2024-08-20 | 6.34 | 6.17 | -0.19 | -2.99 | 160549.00 | 9964.21 | 3.97 |
| 2024-08-19 | 6.44 | 6.36 | -0.10 | -1.55 | 114222.00 | 7284.68 | 2.82 |
| 2024-08-16 | 6.64 | 6.46 | -0.19 | -2.86 | 204567.30 | 13288.69 | 5.06 |
| 2024-08-15 | 6.77 | 6.65 | -0.10 | -1.48 | 161606.00 | 10771.67 | 3.99 |
| 2024-08-14 | 6.85 | 6.75 | -0.10 | -1.46 | 110348.60 | 7494.09 | 2.73 |
| 2024-08-13 | 7.03 | 6.85 | -0.23 | -3.25 | 236243.00 | 16115.98 | 5.84 |
| 2024-08-12 | 7.13 | 7.08 | -0.03 | -0.42 | 161194.00 | 11517.35 | 3.98 |
| 2024-08-09 | 7.18 | 7.11 | -0.06 | -0.84 | 141083.00 | 10072.82 | 3.49 |
| 2024-08-08 | 7.32 | 7.17 | -0.29 | -3.89 | 264904.00 | 19060.71 | 6.55 |
| 2024-08-07 | 7.25 | 7.46 | 0.28 | 3.90 | 436450.00 | 32545.37 | 10.79 |
| 2024-08-06 | 7.12 | 7.18 | 0.08 | 1.13 | 171439.00 | 12236.04 | 4.24 |
| 2024-08-05 | 7.35 | 7.10 | -0.42 | -5.59 | 281557.00 | 20421.14 | 6.96 |
| 2024-08-02 | 7.68 | 7.52 | -0.33 | -4.20 | 276192.00 | 20990.26 | 6.83 |
| 2024-08-01 | 7.54 | 7.85 | 0.30 | 3.97 | 469239.20 | 36911.09 | 11.60 |
| 2024-07-31 | 7.37 | 7.55 | 0.18 | 2.44 | 214370.00 | 16034.49 | 5.30 |
| 2024-07-30 | 7.31 | 7.37 | 0.02 | 0.27 | 136024.92 | 9970.87 | 3.36 |
| 2024-07-29 | 7.35 | 7.35 | -0.01 | -0.14 | 113714.60 | 8307.95 | 2.81 |
| 2024-07-26 | 7.27 | 7.36 | 0.07 | 0.96 | 140832.16 | 10297.49 | 3.48 |
| 2024-07-25 | 7.28 | 7.29 | 0.02 | 0.28 | 204722.00 | 14839.06 | 5.06 |
| 2024-07-24 | 7.30 | 7.27 | -0.11 | -1.49 | 181035.40 | 13251.04 | 4.47 |
| 2024-07-23 | 7.70 | 7.38 | -0.33 | -4.28 | 218555.60 | 16454.92 | 5.40 |
| 2024-07-22 | 7.68 | 7.71 | -0.07 | -0.90 | 193279.00 | 15008.23 | 4.78 |
| 2024-07-19 | 7.80 | 7.78 | -0.15 | -1.89 | 210797.92 | 16583.09 | 5.21 |
| 2024-07-18 | 7.99 | 7.93 | -0.33 | -4.00 | 277595.62 | 22063.58 | 6.86 |
| 2024-07-17 | 7.82 | 8.26 | 0.45 | 5.76 | 493946.80 | 39020.43 | 12.21 |
| 2024-07-16 | 8.17 | 7.81 | -0.32 | -3.94 | 273879.00 | 21619.89 | 6.77 |
| 2024-07-15 | 8.50 | 8.13 | -0.41 | -4.80 | 230034.00 | 18919.52 | 5.69 |
| 2024-07-12 | 8.50 | 8.54 | -0.06 | -0.70 | 244178.20 | 20992.77 | 6.04 |
| 2024-07-11 | 8.63 | 8.60 | 0.07 | 0.82 | 341608.00 | 29001.10 | 8.44 |
| 2024-07-10 | 8.58 | 8.53 | -0.33 | -3.73 | 364227.43 | 31404.29 | 9.00 |
| 2024-07-09 | 9.02 | 8.86 | -0.22 | -2.42 | 513118.00 | 45210.59 | 12.68 |
| 2024-07-08 | 9.08 | 9.08 | -0.05 | -0.55 | 317704.22 | 28461.12 | 7.85 |
| 2024-07-05 | 9.11 | 9.13 | -0.17 | -1.83 | 379130.74 | 34552.61 | 9.37 |
| 2024-07-04 | 9.08 | 9.30 | 0.20 | 2.20 | 486566.64 | 45530.81 | 12.03 |
| 2024-07-03 | 9.50 | 9.10 | -0.41 | -4.31 | 430384.02 | 39654.60 | 10.64 |
| 2024-07-02 | 9.22 | 9.51 | 0.06 | 0.64 | 742703.96 | 68302.04 | 18.36 |
| 2024-07-01 | 10.00 | 9.45 | -0.54 | -5.41 | 873463.07 | 84196.40 | 21.59 |
| 2024-06-28 | 9.18 | 9.99 | 0.91 | 10.02 | 446688.48 | 43417.13 | 11.04 |
| 2024-06-27 | 9.33 | 9.08 | -0.31 | -3.30 | 214134.00 | 19632.11 | 5.29 |
| 2024-06-26 | 9.15 | 9.39 | 0.10 | 1.08 | 291884.36 | 26984.93 | 7.21 |
| 2024-06-25 | 9.89 | 9.29 | -0.89 | -8.74 | 362545.44 | 34770.86 | 8.96 |
| 2024-06-24 | 9.94 | 10.18 | 0.24 | 2.41 | 424113.92 | 43538.35 | 10.48 |
| 2024-06-21 | 9.58 | 9.94 | 0.33 | 3.43 | 353507.12 | 34664.15 | 8.74 |
| 2024-06-20 | 9.96 | 9.61 | -0.40 | -4.00 | 395467.50 | 38442.90 | 9.77 |
| 2024-06-19 | 10.24 | 10.01 | -0.39 | -3.75 | 477172.76 | 48461.85 | 11.79 |
| 2024-06-18 | 11.20 | 10.40 | -0.83 | -7.39 | 651910.70 | 69734.75 | 16.11 |
| 2024-06-17 | 10.30 | 11.23 | 0.94 | 9.14 | 706226.85 | 76230.53 | 17.45 |
| 2024-06-14 | 10.13 | 10.29 | 0.08 | 0.78 | 486973.96 | 50965.75 | 12.04 |
| 2024-06-13 | 10.01 | 10.21 | -0.01 | -0.10 | 496835.40 | 50949.37 | 12.28 |
| 2024-06-12 | 9.35 | 10.22 | 0.51 | 5.25 | 670489.10 | 66593.22 | 16.57 |
| 2024-06-11 | 8.89 | 9.71 | 0.82 | 9.22 | 610021.42 | 57026.26 | 15.08 |
| 2024-06-07 | 8.82 | 8.89 | 0.02 | 0.23 | 366453.71 | 32056.59 | 9.06 |
| 2024-06-06 | 8.80 | 8.87 | 0.04 | 0.45 | 501051.84 | 44229.41 | 12.38 |
| 2024-06-05 | 8.98 | 8.83 | -0.46 | -4.95 | 462689.42 | 41455.20 | 11.44 |
| 2024-06-04 | 8.68 | 9.29 | 0.63 | 7.28 | 673283.84 | 60234.52 | 16.64 |
| 2024-06-03 | 9.20 | 8.66 | -0.84 | -8.84 | 605793.49 | 53604.09 | 14.97 |
| 2024-05-31 | 9.45 | 9.50 | -0.76 | -7.41 | 894243.31 | 84338.14 | 22.10 |
| 2024-05-30 | 11.25 | 10.26 | -1.14 | -10.00 | 549385.80 | 57872.23 | 13.58 |
| 2024-05-29 | 11.78 | 11.40 | -0.38 | -3.23 | 1073396.20 | 125356.23 | 26.53 |
| 2024-05-28 | 10.60 | 11.78 | 1.07 | 9.99 | 647055.35 | 74095.40 | 15.99 |
| 2024-05-27 | 10.47 | 10.71 | 0.97 | 9.96 | 838660.54 | 88851.18 | 20.73 |
| 2024-05-24 | 9.00 | 9.74 | 0.89 | 10.06 | 325036.93 | 31459.06 | 8.03 |
| 2024-05-23 | 8.40 | 8.85 | 0.35 | 4.12 | 380318.49 | 33746.58 | 9.40 |
| 2024-05-22 | 8.25 | 8.50 | 0.32 | 3.91 | 255517.49 | 21564.66 | 6.32 |
| 2024-05-21 | 8.15 | 8.18 | 0.05 | 0.62 | 160789.09 | 13094.67 | 3.97 |
| 2024-05-20 | 7.96 | 8.13 | 0.28 | 3.57 | 253253.80 | 20597.38 | 6.26 |
| 2024-05-17 | 7.78 | 7.85 | 0.05 | 0.64 | 121774.23 | 9519.04 | 3.01 |
| 2024-05-16 | 7.83 | 7.80 | 0.02 | 0.26 | 100184.21 | 7816.59 | 2.48 |
| 2024-05-15 | 7.95 | 7.78 | -0.13 | -1.64 | 178315.02 | 13882.53 | 4.41 |
日K线
周K线
月K线
