华银电力(600744)股票信息
| 股票代码 | 600744 |
| 股票名称 | 华银电力 |
| 最新价/元 | 3.17 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -1.25 |
| 买入/元 | 3.16 |
| 卖出/元 | 3.17 |
| 昨收/元 | 3.21 |
| 今开/元 | 3.21 |
| 最高/元 | 3.31 |
| 最低/元 | 3.14 |
| 成交量/手 | 347721.35 |
| 成交额/万 | 11196.30 |
| 股净值/元 | -34.42 |
| 市净率 | 5.36 |
| 总市值/万 | 643866.39 |
| 流通值/万 | 643866.39 |
| 换手率/% | 1.71 |
| 入市日期 | 1996-09-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
华银电力(600744)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 | 3.21 | 3.17 | -0.04 | -1.25 | 347721.35 | 11196.30 | 1.71 |
| 2024-10-10 | 3.17 | 3.21 | 0.04 | 1.26 | 383445.83 | 12362.23 | 1.89 |
| 2024-10-09 | 3.46 | 3.17 | -0.35 | -9.94 | 587036.05 | 19233.20 | 2.89 |
| 2024-10-08 | 3.70 | 3.52 | 0.15 | 4.45 | 991683.82 | 34995.11 | 4.88 |
| 2024-09-30 | 3.16 | 3.37 | 0.30 | 9.77 | 882129.16 | 28788.95 | 4.34 |
| 2024-09-27 | 3.02 | 3.07 | 0.10 | 3.37 | 310836.29 | 9429.12 | 1.53 |
| 2024-09-26 | 2.88 | 2.97 | 0.08 | 2.77 | 272150.98 | 7969.84 | 1.34 |
| 2024-09-25 | 2.90 | 2.89 | 0.01 | 0.35 | 313332.00 | 9170.71 | 1.54 |
| 2024-09-24 | 2.83 | 2.88 | 0.07 | 2.49 | 209777.97 | 5985.47 | 1.03 |
| 2024-09-23 | 2.81 | 2.81 | -0.01 | -0.36 | 97096.28 | 2729.47 | 0.48 |
| 2024-09-20 | 2.82 | 2.82 | -0.02 | -0.70 | 94807.00 | 2665.84 | 0.47 |
| 2024-09-19 | 2.77 | 2.84 | 0.07 | 2.53 | 178989.88 | 5038.89 | 0.88 |
| 2024-09-18 | 2.74 | 2.77 | 0.03 | 1.10 | 112903.00 | 3086.98 | 0.56 |
| 2024-09-13 | 2.77 | 2.74 | -0.01 | -0.36 | 66070.00 | 1820.41 | 0.33 |
| 2024-09-12 | 2.74 | 2.75 | 0.01 | 0.37 | 87856.22 | 2431.91 | 0.43 |
| 2024-09-11 | 2.78 | 2.74 | -0.04 | -1.44 | 60655.15 | 1665.32 | 0.30 |
| 2024-09-10 | 2.76 | 2.78 | 0.02 | 0.73 | 104206.19 | 2870.67 | 0.51 |
| 2024-09-09 | 2.81 | 2.76 | -0.06 | -2.13 | 123931.00 | 3432.09 | 0.61 |
| 2024-09-06 | 2.85 | 2.82 | -0.03 | -1.05 | 63367.00 | 1795.10 | 0.31 |
| 2024-09-05 | 2.83 | 2.85 | 0.01 | 0.35 | 66133.00 | 1880.75 | 0.33 |
| 2024-09-04 | 2.82 | 2.84 | -0.01 | -0.35 | 69470.09 | 1971.92 | 0.34 |
| 2024-09-03 | 2.85 | 2.85 | -0.01 | -0.35 | 104850.35 | 2982.21 | 0.52 |
| 2024-09-02 | 2.91 | 2.86 | -0.07 | -2.39 | 178133.00 | 5154.15 | 0.88 |
| 2024-08-30 | 2.87 | 2.93 | 0.07 | 2.45 | 246806.99 | 7212.36 | 1.22 |
| 2024-08-29 | 2.84 | 2.86 | 0.02 | 0.70 | 104093.48 | 2958.23 | 0.51 |
| 2024-08-28 | 2.84 | 2.84 | 0.00 | 0.00 | 92334.80 | 2620.26 | 0.45 |
| 2024-08-27 | 2.88 | 2.84 | -0.04 | -1.39 | 87502.06 | 2488.68 | 0.43 |
| 2024-08-26 | 2.84 | 2.88 | 0.06 | 2.13 | 138130.00 | 3933.79 | 0.68 |
| 2024-08-23 | 2.89 | 2.82 | -0.06 | -2.08 | 154929.00 | 4374.04 | 0.76 |
| 2024-08-22 | 2.89 | 2.88 | -0.01 | -0.35 | 99645.00 | 2888.56 | 0.49 |
| 2024-08-21 | 2.96 | 2.89 | -0.07 | -2.37 | 148985.00 | 4349.27 | 0.73 |
| 2024-08-20 | 3.02 | 2.96 | -0.05 | -1.66 | 153317.85 | 4556.04 | 0.75 |
| 2024-08-19 | 3.01 | 3.01 | -0.01 | -0.33 | 111152.23 | 3351.98 | 0.55 |
| 2024-08-16 | 3.03 | 3.02 | -0.03 | -0.98 | 124202.84 | 3761.20 | 0.61 |
| 2024-08-15 | 3.03 | 3.05 | 0.01 | 0.33 | 152320.53 | 4631.59 | 0.75 |
| 2024-08-14 | 3.04 | 3.04 | -0.01 | -0.33 | 127913.02 | 3897.78 | 0.63 |
| 2024-08-13 | 3.06 | 3.05 | -0.04 | -1.29 | 203843.80 | 6196.56 | 1.00 |
| 2024-08-12 | 3.12 | 3.09 | -0.01 | -0.32 | 263184.70 | 8241.25 | 1.30 |
| 2024-08-09 | 3.10 | 3.10 | 0.00 | 0.00 | 192978.00 | 5977.76 | 0.95 |
| 2024-08-08 | 3.14 | 3.10 | -0.09 | -2.82 | 336875.70 | 10440.66 | 1.66 |
| 2024-08-07 | 3.04 | 3.19 | 0.15 | 4.93 | 617964.00 | 19430.45 | 3.04 |
| 2024-08-06 | 3.01 | 3.04 | 0.04 | 1.33 | 187519.00 | 5660.92 | 0.92 |
| 2024-08-05 | 3.04 | 3.00 | -0.06 | -1.96 | 254716.04 | 7718.51 | 1.25 |
| 2024-08-02 | 3.09 | 3.06 | -0.04 | -1.29 | 201829.48 | 6207.14 | 0.99 |
| 2024-08-01 | 3.13 | 3.10 | -0.03 | -0.96 | 213620.90 | 6658.25 | 1.05 |
| 2024-07-31 | 3.07 | 3.13 | 0.07 | 2.29 | 277838.01 | 8620.20 | 1.37 |
| 2024-07-30 | 3.06 | 3.06 | -0.02 | -0.65 | 150989.57 | 4623.91 | 0.74 |
| 2024-07-29 | 3.09 | 3.08 | -0.01 | -0.32 | 120898.00 | 3722.73 | 0.60 |
| 2024-07-26 | 3.04 | 3.09 | 0.06 | 1.98 | 186895.00 | 5729.10 | 0.92 |
| 2024-07-25 | 3.09 | 3.03 | -0.06 | -1.94 | 210837.50 | 6419.09 | 1.04 |
| 2024-07-24 | 3.07 | 3.09 | 0.01 | 0.33 | 268857.00 | 8345.97 | 1.32 |
| 2024-07-23 | 3.08 | 3.08 | 0.00 | 0.00 | 253563.38 | 7876.50 | 1.25 |
| 2024-07-22 | 3.07 | 3.08 | 0.01 | 0.33 | 131269.44 | 4044.37 | 0.65 |
| 2024-07-19 | 3.05 | 3.07 | 0.00 | 0.00 | 160745.88 | 4932.82 | 0.79 |
| 2024-07-18 | 3.05 | 3.07 | 0.01 | 0.33 | 217937.62 | 6638.04 | 1.07 |
| 2024-07-17 | 3.16 | 3.06 | -0.09 | -2.86 | 271830.00 | 8374.09 | 1.34 |
| 2024-07-16 | 3.18 | 3.15 | -0.02 | -0.63 | 163141.64 | 5144.36 | 0.80 |
| 2024-07-15 | 3.23 | 3.17 | -0.06 | -1.86 | 201760.05 | 6409.70 | 0.99 |
| 2024-07-12 | 3.24 | 3.23 | -0.03 | -0.92 | 265453.04 | 8645.42 | 1.31 |
| 2024-07-11 | 3.21 | 3.26 | 0.09 | 2.84 | 313936.60 | 10155.91 | 1.55 |
| 2024-07-10 | 3.24 | 3.17 | -0.09 | -2.76 | 243613.74 | 7774.20 | 1.20 |
| 2024-07-09 | 3.20 | 3.26 | 0.06 | 1.88 | 324746.52 | 10401.45 | 1.60 |
| 2024-07-08 | 3.26 | 3.20 | -0.06 | -1.84 | 219239.35 | 7041.52 | 1.08 |
| 2024-07-05 | 3.24 | 3.26 | 0.02 | 0.62 | 211202.44 | 6820.38 | 1.04 |
| 2024-07-04 | 3.33 | 3.24 | -0.08 | -2.41 | 246992.00 | 8120.46 | 1.22 |
| 2024-07-03 | 3.37 | 3.32 | -0.07 | -2.07 | 263264.06 | 8763.60 | 1.30 |
| 2024-07-02 | 3.37 | 3.39 | 0.02 | 0.59 | 439645.06 | 14763.11 | 2.16 |
| 2024-07-01 | 3.22 | 3.37 | 0.15 | 4.66 | 588946.49 | 19767.98 | 2.90 |
| 2024-06-28 | 3.16 | 3.22 | 0.07 | 2.22 | 361506.01 | 11633.83 | 1.78 |
| 2024-06-27 | 3.20 | 3.15 | -0.09 | -2.78 | 245789.45 | 7824.62 | 1.21 |
| 2024-06-26 | 3.18 | 3.24 | 0.05 | 1.57 | 303315.14 | 9678.38 | 1.49 |
| 2024-06-25 | 3.31 | 3.19 | -0.15 | -4.49 | 444338.80 | 14318.64 | 2.19 |
| 2024-06-24 | 3.30 | 3.34 | 0.03 | 0.91 | 579953.35 | 19646.08 | 2.86 |
| 2024-06-21 | 3.35 | 3.31 | -0.07 | -2.07 | 281626.00 | 9362.09 | 1.39 |
| 2024-06-20 | 3.39 | 3.38 | -0.02 | -0.59 | 391520.23 | 13247.69 | 1.93 |
| 2024-06-19 | 3.54 | 3.40 | -0.13 | -3.68 | 426981.94 | 14711.61 | 2.10 |
| 2024-06-18 | 3.53 | 3.53 | -0.01 | -0.28 | 324782.53 | 11402.75 | 1.60 |
| 2024-06-17 | 3.60 | 3.54 | -0.11 | -3.01 | 398973.00 | 14198.80 | 1.96 |
| 2024-06-14 | 3.64 | 3.65 | 0.05 | 1.39 | 520047.47 | 19119.61 | 2.56 |
| 2024-06-13 | 3.53 | 3.60 | 0.04 | 1.12 | 441137.64 | 15875.98 | 2.17 |
| 2024-06-12 | 3.51 | 3.56 | 0.03 | 0.85 | 359957.38 | 12805.80 | 1.77 |
| 2024-06-11 | 3.61 | 3.53 | -0.08 | -2.22 | 373356.48 | 13188.99 | 1.84 |
| 2024-06-07 | 3.68 | 3.61 | -0.05 | -1.37 | 523963.20 | 18898.69 | 2.58 |
| 2024-06-06 | 3.65 | 3.66 | 0.01 | 0.27 | 584379.00 | 21654.73 | 2.88 |
| 2024-06-05 | 3.77 | 3.65 | -0.19 | -4.95 | 585814.36 | 21764.20 | 2.88 |
| 2024-06-04 | 3.70 | 3.84 | 0.16 | 4.35 | 872568.25 | 32706.43 | 4.30 |
| 2024-06-03 | 3.81 | 3.68 | -0.17 | -4.42 | 703973.14 | 26032.28 | 3.47 |
| 2024-05-31 | 3.82 | 3.85 | -0.03 | -0.77 | 822541.49 | 31458.82 | 4.05 |
| 2024-05-30 | 4.04 | 3.88 | -0.16 | -3.96 | 1166519.38 | 45307.46 | 5.74 |
| 2024-05-29 | 4.15 | 4.04 | -0.17 | -4.04 | 1694251.74 | 68174.92 | 8.34 |
| 2024-05-28 | 3.79 | 4.21 | 0.38 | 9.92 | 2149114.11 | 86852.97 | 10.58 |
| 2024-05-27 | 3.97 | 3.83 | -0.07 | -1.80 | 1254095.53 | 48938.93 | 6.17 |
| 2024-05-24 | 3.71 | 3.90 | 0.24 | 6.56 | 1391404.27 | 53716.95 | 6.85 |
| 2024-05-23 | 3.75 | 3.66 | -0.13 | -3.43 | 639071.10 | 23591.42 | 3.15 |
| 2024-05-22 | 3.81 | 3.79 | -0.05 | -1.30 | 686823.17 | 26248.63 | 3.38 |
| 2024-05-21 | 3.96 | 3.84 | -0.11 | -2.79 | 859094.62 | 33017.44 | 4.23 |
| 2024-05-20 | 3.75 | 3.95 | 0.20 | 5.33 | 1482371.79 | 57066.76 | 7.30 |
| 2024-05-17 | 3.65 | 3.75 | 0.08 | 2.18 | 1016837.83 | 38049.15 | 5.01 |
| 2024-05-16 | 3.70 | 3.67 | -0.04 | -1.08 | 849955.89 | 31466.74 | 4.18 |
| 2024-05-15 | 3.89 | 3.71 | -0.28 | -7.02 | 1721999.63 | 64874.74 | 8.48 |
日K线
周K线
月K线
