华电能源(600726)股票信息
| 股票代码 | 600726 |
| 股票名称 | 华电能源 |
| 最新价/元 | 2.24 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -1.32 |
| 买入/元 | 2.23 |
| 卖出/元 | 2.24 |
| 昨收/元 | 2.27 |
| 今开/元 | 2.25 |
| 最高/元 | 2.31 |
| 最低/元 | 2.22 |
| 成交量/手 | 292935.61 |
| 成交额/万 | 6612.68 |
| 股净值/元 | -224.00 |
| 市净率 | 4.19 |
| 总市值/万 | 1771243.31 |
| 流通值/万 | 615405.24 |
| 换手率/% | 1.07 |
| 入市日期 | 1996-07-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
华电能源(600726)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 | 2.25 | 2.24 | -0.03 | -1.32 | 292935.61 | 6612.68 | 1.07 |
| 2024-10-10 | 2.22 | 2.27 | 0.05 | 2.25 | 459616.15 | 10432.23 | 1.67 |
| 2024-10-09 | 2.41 | 2.22 | -0.20 | -8.26 | 462464.90 | 10591.12 | 1.68 |
| 2024-10-08 | 2.55 | 2.42 | 0.09 | 3.86 | 839297.83 | 20488.43 | 3.05 |
| 2024-09-30 | 2.19 | 2.33 | 0.18 | 8.37 | 655273.74 | 14891.62 | 2.39 |
| 2024-09-27 | 2.12 | 2.15 | 0.05 | 2.38 | 207895.00 | 4424.99 | 0.76 |
| 2024-09-26 | 2.08 | 2.10 | 0.04 | 1.94 | 227607.00 | 4742.36 | 0.83 |
| 2024-09-25 | 2.05 | 2.06 | 0.02 | 0.98 | 346057.83 | 7222.84 | 1.26 |
| 2024-09-24 | 1.99 | 2.04 | 0.05 | 2.51 | 209071.81 | 4220.69 | 0.76 |
| 2024-09-23 | 1.97 | 1.99 | 0.02 | 1.02 | 74291.74 | 1475.09 | 0.27 |
| 2024-09-20 | 1.99 | 1.97 | -0.02 | -1.01 | 72154.00 | 1424.36 | 0.26 |
| 2024-09-19 | 1.94 | 1.99 | 0.05 | 2.58 | 114090.37 | 2243.49 | 0.42 |
| 2024-09-18 | 1.96 | 1.94 | -0.01 | -0.51 | 85904.18 | 1660.21 | 0.31 |
| 2024-09-13 | 1.93 | 1.95 | 0.02 | 1.04 | 83156.61 | 1616.24 | 0.30 |
| 2024-09-12 | 1.92 | 1.93 | 0.02 | 1.05 | 76879.01 | 1487.01 | 0.28 |
| 2024-09-11 | 1.94 | 1.91 | -0.04 | -2.05 | 103650.00 | 1988.21 | 0.38 |
| 2024-09-10 | 1.93 | 1.95 | 0.02 | 1.04 | 88579.00 | 1714.14 | 0.32 |
| 2024-09-09 | 1.97 | 1.93 | -0.05 | -2.53 | 134644.00 | 2608.52 | 0.49 |
| 2024-09-06 | 1.98 | 1.98 | 0.00 | 0.00 | 75897.00 | 1500.30 | 0.28 |
| 2024-09-05 | 1.97 | 1.98 | 0.01 | 0.51 | 65992.12 | 1303.56 | 0.24 |
| 2024-09-04 | 1.98 | 1.97 | -0.02 | -1.01 | 74762.12 | 1479.23 | 0.27 |
| 2024-09-03 | 2.00 | 1.99 | -0.02 | -1.00 | 127803.00 | 2547.60 | 0.47 |
| 2024-09-02 | 2.02 | 2.01 | -0.02 | -0.99 | 162170.41 | 3285.03 | 0.59 |
| 2024-08-30 | 2.01 | 2.03 | 0.02 | 1.00 | 131603.01 | 2665.23 | 0.48 |
| 2024-08-29 | 2.00 | 2.01 | 0.01 | 0.50 | 69489.01 | 1392.85 | 0.25 |
| 2024-08-28 | 2.00 | 2.00 | 0.00 | 0.00 | 72133.55 | 1446.25 | 0.26 |
| 2024-08-27 | 2.03 | 2.00 | -0.03 | -1.48 | 128301.00 | 2569.26 | 0.47 |
| 2024-08-26 | 2.02 | 2.03 | 0.01 | 0.50 | 99858.16 | 2027.47 | 0.36 |
| 2024-08-23 | 2.03 | 2.02 | -0.01 | -0.49 | 93344.00 | 1879.23 | 0.34 |
| 2024-08-22 | 2.05 | 2.03 | -0.01 | -0.49 | 95577.00 | 1948.01 | 0.35 |
| 2024-08-21 | 2.05 | 2.04 | -0.01 | -0.49 | 66858.02 | 1369.16 | 0.24 |
| 2024-08-20 | 2.06 | 2.05 | -0.01 | -0.49 | 105107.00 | 2149.85 | 0.38 |
| 2024-08-19 | 2.06 | 2.06 | 0.00 | 0.00 | 96645.00 | 1992.01 | 0.35 |
| 2024-08-16 | 2.08 | 2.06 | -0.02 | -0.96 | 102908.00 | 2131.65 | 0.37 |
| 2024-08-15 | 2.07 | 2.08 | 0.01 | 0.48 | 121572.00 | 2525.72 | 0.44 |
| 2024-08-14 | 2.07 | 2.07 | 0.00 | 0.00 | 77982.00 | 1616.43 | 0.28 |
| 2024-08-13 | 2.07 | 2.07 | 0.00 | 0.00 | 66932.16 | 1383.22 | 0.24 |
| 2024-08-12 | 2.09 | 2.07 | -0.02 | -0.96 | 104423.00 | 2171.16 | 0.38 |
| 2024-08-09 | 2.11 | 2.09 | -0.02 | -0.95 | 129064.90 | 2720.23 | 0.47 |
| 2024-08-08 | 2.11 | 2.11 | -0.01 | -0.47 | 111383.16 | 2346.32 | 0.41 |
| 2024-08-07 | 2.09 | 2.12 | 0.02 | 0.95 | 169930.37 | 3592.17 | 0.62 |
| 2024-08-06 | 2.08 | 2.10 | 0.02 | 0.96 | 138996.98 | 2892.98 | 0.51 |
| 2024-08-05 | 2.10 | 2.08 | -0.03 | -1.42 | 192297.00 | 4031.48 | 0.70 |
| 2024-08-02 | 2.15 | 2.11 | -0.06 | -2.77 | 178554.60 | 3793.75 | 0.65 |
| 2024-08-01 | 2.17 | 2.17 | -0.01 | -0.46 | 185123.00 | 4004.85 | 0.67 |
| 2024-07-31 | 2.15 | 2.18 | 0.04 | 1.87 | 191485.00 | 4134.94 | 0.70 |
| 2024-07-30 | 2.15 | 2.14 | -0.02 | -0.93 | 114959.53 | 2459.10 | 0.42 |
| 2024-07-29 | 2.15 | 2.16 | 0.02 | 0.94 | 141932.01 | 3059.97 | 0.52 |
| 2024-07-26 | 2.12 | 2.14 | 0.01 | 0.47 | 174325.01 | 3729.32 | 0.63 |
| 2024-07-25 | 2.18 | 2.13 | -0.05 | -2.29 | 213379.01 | 4557.29 | 0.78 |
| 2024-07-24 | 2.14 | 2.18 | 0.03 | 1.40 | 265001.60 | 5769.50 | 0.96 |
| 2024-07-23 | 2.14 | 2.15 | 0.01 | 0.47 | 186877.16 | 4026.72 | 0.68 |
| 2024-07-22 | 2.12 | 2.14 | 0.01 | 0.47 | 167774.60 | 3565.89 | 0.61 |
| 2024-07-19 | 2.07 | 2.13 | 0.05 | 2.40 | 234730.00 | 4976.32 | 0.85 |
| 2024-07-18 | 2.07 | 2.08 | 0.01 | 0.48 | 200053.00 | 4104.42 | 0.73 |
| 2024-07-17 | 2.11 | 2.07 | -0.05 | -2.36 | 169144.00 | 3520.04 | 0.62 |
| 2024-07-16 | 2.10 | 2.12 | 0.02 | 0.95 | 108720.78 | 2296.77 | 0.40 |
| 2024-07-15 | 2.15 | 2.10 | -0.04 | -1.87 | 138354.00 | 2919.12 | 0.50 |
| 2024-07-12 | 2.19 | 2.14 | -0.04 | -1.84 | 231189.28 | 4982.18 | 0.84 |
| 2024-07-11 | 2.12 | 2.18 | 0.14 | 6.86 | 415887.00 | 8922.61 | 1.51 |
| 2024-07-10 | 2.03 | 2.04 | 0.00 | 0.00 | 186316.00 | 3830.54 | 0.68 |
| 2024-07-09 | 2.03 | 2.04 | 0.00 | 0.00 | 178615.00 | 3608.48 | 0.65 |
| 2024-07-08 | 2.04 | 2.04 | -0.01 | -0.49 | 117392.00 | 2387.87 | 0.43 |
| 2024-07-05 | 2.01 | 2.05 | 0.03 | 1.49 | 132583.00 | 2693.89 | 0.69 |
| 2024-07-04 | 2.05 | 2.02 | -0.03 | -1.46 | 152402.00 | 3086.71 | 0.79 |
| 2024-07-03 | 2.05 | 2.05 | -0.01 | -0.49 | 132020.60 | 2703.75 | 0.68 |
| 2024-07-02 | 2.03 | 2.06 | 0.02 | 0.98 | 127228.00 | 2609.19 | 0.66 |
| 2024-07-01 | 2.00 | 2.04 | 0.05 | 2.51 | 165468.71 | 3359.22 | 0.86 |
| 2024-06-28 | 1.98 | 1.99 | 0.01 | 0.51 | 163437.21 | 3267.98 | 0.85 |
| 2024-06-27 | 2.01 | 1.98 | -0.04 | -1.98 | 115852.00 | 2316.50 | 0.60 |
| 2024-06-26 | 1.99 | 2.02 | 0.02 | 1.00 | 193433.16 | 3851.72 | 1.00 |
| 2024-06-25 | 2.01 | 2.00 | 0.00 | 0.00 | 127914.00 | 2567.09 | 0.66 |
| 2024-06-24 | 2.06 | 2.00 | -0.07 | -3.38 | 187994.00 | 3815.71 | 0.98 |
| 2024-06-21 | 2.05 | 2.07 | 0.02 | 0.98 | 130790.00 | 2702.22 | 0.68 |
| 2024-06-20 | 2.08 | 2.05 | -0.03 | -1.44 | 152198.83 | 3132.79 | 0.79 |
| 2024-06-19 | 2.09 | 2.08 | -0.01 | -0.48 | 139444.20 | 2914.52 | 0.72 |
| 2024-06-18 | 2.10 | 2.09 | -0.01 | -0.48 | 174234.00 | 3647.04 | 0.90 |
| 2024-06-17 | 2.14 | 2.10 | -0.07 | -3.23 | 261506.00 | 5546.41 | 1.36 |
| 2024-06-14 | 2.16 | 2.17 | 0.06 | 2.84 | 462515.00 | 10114.53 | 2.40 |
| 2024-06-13 | 2.09 | 2.11 | -0.03 | -1.40 | 217466.71 | 4585.06 | 1.13 |
| 2024-06-12 | 2.11 | 2.14 | 0.02 | 0.94 | 181228.11 | 3852.03 | 0.94 |
| 2024-06-11 | 2.14 | 2.12 | -0.02 | -0.94 | 145344.60 | 3086.63 | 0.75 |
| 2024-06-07 | 2.09 | 2.14 | 0.05 | 2.39 | 254065.00 | 5413.63 | 1.32 |
| 2024-06-06 | 2.15 | 2.09 | -0.07 | -3.24 | 347595.96 | 7408.93 | 1.80 |
| 2024-06-05 | 2.22 | 2.16 | -0.08 | -3.57 | 236158.00 | 5160.18 | 1.22 |
| 2024-06-04 | 2.15 | 2.24 | 0.09 | 4.19 | 352851.00 | 7744.94 | 1.83 |
| 2024-06-03 | 2.21 | 2.15 | -0.07 | -3.15 | 306435.80 | 6628.20 | 1.59 |
| 2024-05-31 | 2.25 | 2.22 | -0.03 | -1.33 | 320929.00 | 7163.66 | 1.66 |
| 2024-05-30 | 2.36 | 2.25 | -0.12 | -5.06 | 533662.02 | 12189.15 | 2.77 |
| 2024-05-29 | 2.38 | 2.37 | -0.06 | -2.47 | 684480.30 | 16190.61 | 3.55 |
| 2024-05-28 | 2.29 | 2.43 | 0.13 | 5.65 | 1003493.41 | 24196.00 | 5.21 |
| 2024-05-27 | 2.27 | 2.30 | 0.04 | 1.77 | 354052.00 | 8117.56 | 1.84 |
| 2024-05-24 | 2.20 | 2.26 | 0.06 | 2.73 | 285184.51 | 6472.52 | 1.48 |
| 2024-05-23 | 2.27 | 2.20 | -0.06 | -2.66 | 170491.00 | 3782.94 | 0.88 |
| 2024-05-22 | 2.27 | 2.26 | -0.02 | -0.88 | 109842.00 | 2496.44 | 0.57 |
| 2024-05-21 | 2.29 | 2.28 | -0.02 | -0.87 | 189645.67 | 4308.58 | 0.98 |
| 2024-05-20 | 2.27 | 2.30 | 0.04 | 1.77 | 234739.16 | 5365.38 | 1.22 |
| 2024-05-17 | 2.23 | 2.26 | 0.03 | 1.35 | 160024.00 | 3607.27 | 0.83 |
| 2024-05-16 | 2.27 | 2.23 | -0.04 | -1.76 | 211305.00 | 4756.36 | 1.10 |
| 2024-05-15 | 2.33 | 2.27 | -0.06 | -2.58 | 266571.01 | 6108.93 | 1.38 |
日K线
周K线
月K线
