山西焦化(600740)股票信息
| 股票代码 | 600740 |
| 股票名称 | 山西焦化 |
| 最新价/元 | 4.15 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -2.12 |
| 买入/元 | 4.14 |
| 卖出/元 | 4.15 |
| 昨收/元 | 4.24 |
| 今开/元 | 4.26 |
| 最高/元 | 4.31 |
| 最低/元 | 4.11 |
| 成交量/手 | 317606.21 |
| 成交额/万 | 13413.00 |
| 股净值/元 | 8.34 |
| 市净率 | 0.70 |
| 总市值/万 | 1063280.28 |
| 流通值/万 | 1063280.28 |
| 换手率/% | 1.24 |
| 入市日期 | 1996-08-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
山西焦化(600740)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 | 4.26 | 4.15 | -0.09 | -2.12 | 317606.21 | 13413.00 | 1.24 |
| 2024-10-10 | 4.09 | 4.24 | 0.16 | 3.92 | 440113.86 | 18659.80 | 1.72 |
| 2024-10-09 | 4.43 | 4.08 | -0.45 | -9.93 | 539833.14 | 22841.78 | 2.11 |
| 2024-10-08 | 4.87 | 4.53 | 0.09 | 2.03 | 703023.12 | 32313.77 | 2.74 |
| 2024-09-30 | 4.40 | 4.44 | 0.32 | 7.77 | 671542.17 | 29513.86 | 2.62 |
| 2024-09-27 | 4.08 | 4.12 | 0.14 | 3.52 | 250231.10 | 10199.92 | 0.98 |
| 2024-09-26 | 3.76 | 3.98 | 0.22 | 5.85 | 282433.36 | 10965.61 | 1.10 |
| 2024-09-25 | 3.80 | 3.76 | 0.01 | 0.27 | 234190.76 | 8934.56 | 0.91 |
| 2024-09-24 | 3.55 | 3.75 | 0.22 | 6.23 | 280517.22 | 10318.06 | 1.09 |
| 2024-09-23 | 3.51 | 3.53 | 0.00 | 0.00 | 63563.75 | 2239.47 | 0.25 |
| 2024-09-20 | 3.58 | 3.53 | -0.05 | -1.40 | 102212.39 | 3598.23 | 0.40 |
| 2024-09-19 | 3.44 | 3.58 | 0.16 | 4.68 | 157091.30 | 5526.89 | 0.61 |
| 2024-09-18 | 3.43 | 3.42 | -0.01 | -0.29 | 68225.50 | 2320.32 | 0.27 |
| 2024-09-13 | 3.44 | 3.43 | 0.00 | 0.00 | 73258.49 | 2523.03 | 0.29 |
| 2024-09-12 | 3.40 | 3.43 | 0.03 | 0.88 | 93037.35 | 3190.87 | 0.36 |
| 2024-09-11 | 3.40 | 3.40 | -0.02 | -0.59 | 70149.50 | 2375.25 | 0.27 |
| 2024-09-10 | 3.41 | 3.42 | 0.02 | 0.59 | 93135.09 | 3167.82 | 0.36 |
| 2024-09-09 | 3.45 | 3.40 | -0.06 | -1.73 | 108991.98 | 3716.48 | 0.43 |
| 2024-09-06 | 3.51 | 3.46 | -0.07 | -1.98 | 120660.54 | 4215.61 | 0.47 |
| 2024-09-05 | 3.54 | 3.53 | -0.03 | -0.84 | 78020.72 | 2760.23 | 0.30 |
| 2024-09-04 | 3.59 | 3.56 | -0.03 | -0.84 | 72506.39 | 2583.95 | 0.28 |
| 2024-09-03 | 3.63 | 3.59 | -0.06 | -1.64 | 108203.89 | 3923.92 | 0.42 |
| 2024-09-02 | 3.62 | 3.65 | 0.02 | 0.55 | 125471.18 | 4605.45 | 0.49 |
| 2024-08-30 | 3.61 | 3.63 | 0.00 | 0.00 | 101623.81 | 3708.68 | 0.40 |
| 2024-08-29 | 3.60 | 3.63 | 0.02 | 0.55 | 91918.68 | 3305.31 | 0.36 |
| 2024-08-28 | 3.63 | 3.61 | -0.02 | -0.55 | 120233.94 | 4380.98 | 0.47 |
| 2024-08-27 | 3.51 | 3.63 | 0.08 | 2.25 | 148319.01 | 5347.96 | 0.58 |
| 2024-08-26 | 3.47 | 3.55 | 0.08 | 2.31 | 77306.08 | 2713.79 | 0.30 |
| 2024-08-23 | 3.48 | 3.47 | 0.01 | 0.29 | 72057.29 | 2505.09 | 0.28 |
| 2024-08-22 | 3.47 | 3.46 | -0.02 | -0.58 | 59336.57 | 2064.42 | 0.23 |
| 2024-08-21 | 3.54 | 3.48 | -0.05 | -1.42 | 70258.57 | 2455.82 | 0.27 |
| 2024-08-20 | 3.60 | 3.53 | -0.08 | -2.22 | 98570.09 | 3499.77 | 0.38 |
| 2024-08-19 | 3.60 | 3.61 | 0.00 | 0.00 | 80582.56 | 2916.73 | 0.31 |
| 2024-08-16 | 3.65 | 3.61 | -0.05 | -1.37 | 79528.00 | 2885.16 | 0.31 |
| 2024-08-15 | 3.61 | 3.66 | 0.06 | 1.67 | 102627.19 | 3760.00 | 0.40 |
| 2024-08-14 | 3.65 | 3.60 | -0.07 | -1.91 | 74392.45 | 2698.02 | 0.29 |
| 2024-08-13 | 3.67 | 3.67 | 0.00 | 0.00 | 71695.52 | 2626.03 | 0.28 |
| 2024-08-12 | 3.72 | 3.67 | -0.05 | -1.34 | 104849.62 | 3853.12 | 0.41 |
| 2024-08-09 | 3.68 | 3.72 | 0.03 | 0.81 | 106678.59 | 3970.55 | 0.42 |
| 2024-08-08 | 3.65 | 3.69 | 0.04 | 1.10 | 106348.24 | 3895.71 | 0.42 |
| 2024-08-07 | 3.65 | 3.65 | 0.01 | 0.28 | 96203.99 | 3514.67 | 0.38 |
| 2024-08-06 | 3.60 | 3.64 | 0.07 | 1.96 | 93083.03 | 3372.12 | 0.36 |
| 2024-08-05 | 3.59 | 3.57 | -0.04 | -1.11 | 99164.70 | 3576.39 | 0.39 |
| 2024-08-02 | 3.57 | 3.61 | 0.01 | 0.28 | 93589.70 | 3389.91 | 0.37 |
| 2024-08-01 | 3.64 | 3.60 | -0.03 | -0.83 | 105333.70 | 3816.00 | 0.41 |
| 2024-07-31 | 3.49 | 3.63 | 0.15 | 4.31 | 154470.45 | 5528.84 | 0.60 |
| 2024-07-30 | 3.47 | 3.48 | 0.01 | 0.29 | 86413.10 | 3009.10 | 0.34 |
| 2024-07-29 | 3.50 | 3.47 | -0.01 | -0.29 | 61198.30 | 2130.68 | 0.24 |
| 2024-07-26 | 3.43 | 3.48 | 0.04 | 1.16 | 109098.95 | 3790.51 | 0.43 |
| 2024-07-25 | 3.43 | 3.44 | -0.02 | -0.58 | 106309.70 | 3650.55 | 0.41 |
| 2024-07-24 | 3.51 | 3.46 | -0.04 | -1.14 | 143042.83 | 4963.72 | 0.56 |
| 2024-07-23 | 3.56 | 3.50 | -0.06 | -1.69 | 105930.69 | 3767.97 | 0.41 |
| 2024-07-22 | 3.60 | 3.56 | -0.04 | -1.11 | 94659.23 | 3375.10 | 0.37 |
| 2024-07-19 | 3.63 | 3.60 | -0.04 | -1.10 | 88543.93 | 3189.32 | 0.35 |
| 2024-07-18 | 3.63 | 3.64 | 0.00 | 0.00 | 105344.53 | 3817.42 | 0.41 |
| 2024-07-17 | 3.67 | 3.64 | -0.03 | -0.82 | 102165.91 | 3714.54 | 0.40 |
| 2024-07-16 | 3.70 | 3.67 | -0.04 | -1.08 | 92941.30 | 3413.59 | 0.36 |
| 2024-07-15 | 3.74 | 3.71 | -0.03 | -0.80 | 86584.53 | 3216.02 | 0.34 |
| 2024-07-12 | 3.76 | 3.74 | -0.03 | -0.80 | 105543.99 | 3967.38 | 0.41 |
| 2024-07-11 | 3.71 | 3.77 | 0.10 | 2.73 | 130724.30 | 4888.99 | 0.51 |
| 2024-07-10 | 3.82 | 3.67 | -0.17 | -4.43 | 170811.50 | 6332.88 | 0.67 |
| 2024-07-09 | 3.82 | 3.84 | 0.03 | 0.79 | 120722.38 | 4574.26 | 0.47 |
| 2024-07-08 | 3.94 | 3.81 | -0.13 | -3.30 | 113243.59 | 4359.65 | 0.44 |
| 2024-07-05 | 3.91 | 3.94 | 0.02 | 0.51 | 71655.86 | 2817.87 | 0.28 |
| 2024-07-04 | 4.00 | 3.92 | -0.08 | -2.00 | 94903.47 | 3745.08 | 0.37 |
| 2024-07-03 | 4.01 | 4.00 | -0.01 | -0.25 | 61653.11 | 2475.31 | 0.24 |
| 2024-07-02 | 4.01 | 4.01 | 0.00 | 0.00 | 89149.00 | 3570.07 | 0.35 |
| 2024-07-01 | 3.92 | 4.01 | 0.09 | 2.30 | 104616.07 | 4159.91 | 0.41 |
| 2024-06-28 | 3.93 | 3.92 | 0.00 | 0.00 | 76181.68 | 3006.83 | 0.30 |
| 2024-06-27 | 4.00 | 3.92 | -0.08 | -2.00 | 90830.00 | 3589.09 | 0.35 |
| 2024-06-26 | 3.95 | 4.00 | 0.07 | 1.78 | 101092.04 | 3999.50 | 0.39 |
| 2024-06-25 | 3.88 | 3.93 | 0.04 | 1.03 | 123835.33 | 4866.32 | 0.48 |
| 2024-06-24 | 4.04 | 3.89 | -0.17 | -4.19 | 149533.20 | 5892.09 | 0.58 |
| 2024-06-21 | 4.08 | 4.06 | -0.02 | -0.49 | 87929.23 | 3566.03 | 0.34 |
| 2024-06-20 | 4.12 | 4.08 | -0.03 | -0.73 | 113194.38 | 4652.78 | 0.44 |
| 2024-06-19 | 4.19 | 4.16 | -0.03 | -0.72 | 119046.98 | 4983.82 | 0.46 |
| 2024-06-18 | 4.18 | 4.19 | 0.01 | 0.24 | 82266.70 | 3442.62 | 0.32 |
| 2024-06-17 | 4.22 | 4.18 | -0.07 | -1.65 | 126130.31 | 5304.35 | 0.49 |
| 2024-06-14 | 4.22 | 4.25 | 0.00 | 0.00 | 97608.59 | 4135.49 | 0.38 |
| 2024-06-13 | 4.30 | 4.25 | -0.07 | -1.62 | 112016.90 | 4758.91 | 0.44 |
| 2024-06-12 | 4.25 | 4.32 | 0.07 | 1.65 | 133588.07 | 5728.79 | 0.52 |
| 2024-06-11 | 4.35 | 4.25 | -0.09 | -2.07 | 134874.25 | 5740.12 | 0.53 |
| 2024-06-07 | 4.23 | 4.34 | 0.13 | 3.09 | 169748.79 | 7290.87 | 0.66 |
| 2024-06-06 | 4.27 | 4.21 | -0.05 | -1.17 | 162110.36 | 6847.18 | 0.63 |
| 2024-06-05 | 4.35 | 4.26 | -0.11 | -2.52 | 133338.29 | 5748.91 | 0.52 |
| 2024-06-04 | 4.36 | 4.37 | -0.01 | -0.23 | 128279.56 | 5584.21 | 0.50 |
| 2024-06-03 | 4.50 | 4.38 | -0.12 | -2.67 | 187156.37 | 8220.43 | 0.73 |
| 2024-05-31 | 4.48 | 4.50 | 0.03 | 0.67 | 105480.33 | 4742.42 | 0.41 |
| 2024-05-30 | 4.53 | 4.47 | -0.06 | -1.33 | 179797.41 | 8106.43 | 0.70 |
| 2024-05-29 | 4.48 | 4.53 | 0.02 | 0.44 | 162118.40 | 7362.87 | 0.63 |
| 2024-05-28 | 4.52 | 4.51 | -0.03 | -0.66 | 140586.71 | 6374.92 | 0.55 |
| 2024-05-27 | 4.56 | 4.54 | 0.02 | 0.44 | 127536.99 | 5781.02 | 0.50 |
| 2024-05-24 | 4.51 | 4.52 | 0.01 | 0.22 | 111777.01 | 5075.54 | 0.44 |
| 2024-05-23 | 4.63 | 4.51 | -0.14 | -3.01 | 215896.04 | 9816.16 | 0.84 |
| 2024-05-22 | 4.63 | 4.65 | 0.05 | 1.09 | 247271.36 | 11511.08 | 0.97 |
| 2024-05-21 | 4.66 | 4.60 | -0.05 | -1.08 | 152837.02 | 7040.28 | 0.60 |
| 2024-05-20 | 4.56 | 4.65 | 0.09 | 1.97 | 307072.59 | 14207.54 | 1.20 |
| 2024-05-17 | 4.51 | 4.56 | 0.06 | 1.33 | 171310.82 | 7767.42 | 0.67 |
| 2024-05-16 | 4.50 | 4.50 | 0.00 | 0.00 | 134241.50 | 6057.33 | 0.52 |
| 2024-05-15 | 4.46 | 4.50 | 0.02 | 0.45 | 133498.90 | 6004.87 | 0.52 |
日K线
周K线
月K线
