辽宁能源(600758)股票信息
| 股票代码 | 600758 |
| 股票名称 | 辽宁能源 |
| 最新价/元 | 3.19 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -4.78 |
| 买入/元 | 3.18 |
| 卖出/元 | 3.19 |
| 昨收/元 | 3.35 |
| 今开/元 | 3.31 |
| 最高/元 | 3.33 |
| 最低/元 | 3.15 |
| 成交量/手 | 183441.50 |
| 成交额/万 | 5938.79 |
| 股净值/元 | 159.50 |
| 市净率 | 0.78 |
| 总市值/万 | 421723.55 |
| 流通值/万 | 421317.14 |
| 换手率/% | 1.39 |
| 入市日期 | 1996-10-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
辽宁能源(600758)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 | 3.31 | 3.19 | -0.16 | -4.78 | 183441.50 | 5938.79 | 1.39 |
| 2024-10-10 | 3.21 | 3.35 | 0.18 | 5.68 | 305125.00 | 10109.67 | 2.31 |
| 2024-10-09 | 3.46 | 3.17 | -0.33 | -9.43 | 333039.80 | 10969.07 | 2.52 |
| 2024-10-08 | 3.71 | 3.50 | 0.13 | 3.86 | 454239.60 | 15926.03 | 3.44 |
| 2024-09-30 | 3.22 | 3.37 | 0.23 | 7.33 | 391336.78 | 12855.83 | 2.96 |
| 2024-09-27 | 3.08 | 3.14 | 0.11 | 3.63 | 130147.80 | 4019.13 | 0.99 |
| 2024-09-26 | 2.91 | 3.03 | 0.12 | 4.12 | 176608.80 | 5273.59 | 1.34 |
| 2024-09-25 | 2.91 | 2.91 | 0.01 | 0.35 | 168889.00 | 5004.84 | 1.28 |
| 2024-09-24 | 2.79 | 2.90 | 0.12 | 4.32 | 136448.80 | 3898.13 | 1.03 |
| 2024-09-23 | 2.76 | 2.78 | 0.02 | 0.73 | 55730.00 | 1534.40 | 0.42 |
| 2024-09-20 | 2.75 | 2.76 | 0.01 | 0.36 | 46918.00 | 1288.07 | 0.36 |
| 2024-09-19 | 2.68 | 2.75 | 0.08 | 3.00 | 87284.60 | 2375.75 | 0.66 |
| 2024-09-18 | 2.69 | 2.67 | -0.01 | -0.37 | 70995.00 | 1883.18 | 0.54 |
| 2024-09-13 | 2.72 | 2.68 | 0.02 | 0.75 | 88305.34 | 2393.11 | 0.67 |
| 2024-09-12 | 2.64 | 2.66 | 0.04 | 1.53 | 59110.00 | 1571.94 | 0.45 |
| 2024-09-11 | 2.65 | 2.62 | -0.03 | -1.13 | 37663.00 | 990.04 | 0.29 |
| 2024-09-10 | 2.63 | 2.65 | 0.02 | 0.76 | 57213.23 | 1511.96 | 0.43 |
| 2024-09-09 | 2.65 | 2.63 | -0.02 | -0.76 | 48301.00 | 1268.97 | 0.37 |
| 2024-09-06 | 2.68 | 2.65 | -0.02 | -0.75 | 35787.00 | 953.08 | 0.27 |
| 2024-09-05 | 2.65 | 2.67 | 0.01 | 0.38 | 48160.00 | 1284.80 | 0.36 |
| 2024-09-04 | 2.70 | 2.66 | -0.05 | -1.85 | 68074.00 | 1821.38 | 0.52 |
| 2024-09-03 | 2.76 | 2.71 | -0.05 | -1.81 | 78485.00 | 2143.06 | 0.59 |
| 2024-09-02 | 2.78 | 2.76 | -0.02 | -0.72 | 80936.00 | 2259.82 | 0.61 |
| 2024-08-30 | 2.75 | 2.78 | 0.03 | 1.09 | 68501.00 | 1909.14 | 0.52 |
| 2024-08-29 | 2.75 | 2.75 | 0.00 | 0.00 | 42625.00 | 1168.77 | 0.32 |
| 2024-08-28 | 2.73 | 2.75 | 0.02 | 0.73 | 31366.00 | 864.16 | 0.24 |
| 2024-08-27 | 2.76 | 2.73 | -0.01 | -0.37 | 36054.01 | 986.31 | 0.27 |
| 2024-08-26 | 2.71 | 2.74 | 0.03 | 1.11 | 40942.00 | 1122.97 | 0.31 |
| 2024-08-23 | 2.74 | 2.71 | -0.03 | -1.10 | 39726.00 | 1083.11 | 0.30 |
| 2024-08-22 | 2.75 | 2.74 | -0.02 | -0.73 | 54328.00 | 1503.58 | 0.41 |
| 2024-08-21 | 2.77 | 2.76 | -0.02 | -0.72 | 36608.00 | 1013.59 | 0.28 |
| 2024-08-20 | 2.83 | 2.78 | -0.05 | -1.77 | 53607.00 | 1500.43 | 0.41 |
| 2024-08-19 | 2.86 | 2.83 | 0.00 | 0.00 | 48136.40 | 1369.93 | 0.36 |
| 2024-08-16 | 2.85 | 2.83 | -0.03 | -1.05 | 55803.00 | 1587.75 | 0.42 |
| 2024-08-15 | 2.83 | 2.86 | 0.02 | 0.70 | 63560.00 | 1807.18 | 0.48 |
| 2024-08-14 | 2.85 | 2.84 | -0.03 | -1.05 | 34980.80 | 996.92 | 0.26 |
| 2024-08-13 | 2.86 | 2.87 | 0.02 | 0.70 | 54640.00 | 1557.81 | 0.41 |
| 2024-08-12 | 2.88 | 2.85 | -0.03 | -1.04 | 61872.00 | 1767.98 | 0.47 |
| 2024-08-09 | 2.90 | 2.88 | 0.00 | 0.00 | 57613.00 | 1665.83 | 0.44 |
| 2024-08-08 | 2.89 | 2.88 | -0.01 | -0.35 | 55372.00 | 1596.22 | 0.42 |
| 2024-08-07 | 2.85 | 2.89 | 0.04 | 1.40 | 80390.28 | 2313.55 | 0.61 |
| 2024-08-06 | 2.83 | 2.85 | 0.03 | 1.06 | 64173.00 | 1819.79 | 0.49 |
| 2024-08-05 | 2.88 | 2.82 | -0.06 | -2.08 | 87345.70 | 2493.12 | 0.66 |
| 2024-08-02 | 2.91 | 2.88 | -0.03 | -1.03 | 68372.80 | 1979.15 | 0.52 |
| 2024-08-01 | 2.89 | 2.91 | 0.03 | 1.04 | 93319.40 | 2706.36 | 0.71 |
| 2024-07-31 | 2.76 | 2.88 | 0.12 | 4.35 | 122352.63 | 3465.00 | 0.93 |
| 2024-07-30 | 2.72 | 2.76 | 0.03 | 1.10 | 62096.00 | 1700.79 | 0.47 |
| 2024-07-29 | 2.70 | 2.73 | 0.03 | 1.11 | 61094.30 | 1655.62 | 0.46 |
| 2024-07-26 | 2.66 | 2.70 | 0.02 | 0.75 | 62169.00 | 1679.51 | 0.47 |
| 2024-07-25 | 2.67 | 2.68 | -0.01 | -0.37 | 69430.28 | 1846.09 | 0.53 |
| 2024-07-24 | 2.66 | 2.69 | 0.03 | 1.13 | 104307.00 | 2795.69 | 0.79 |
| 2024-07-23 | 2.66 | 2.66 | 0.00 | 0.00 | 79794.40 | 2148.34 | 0.60 |
| 2024-07-22 | 2.68 | 2.66 | -0.01 | -0.38 | 48663.00 | 1293.31 | 0.37 |
| 2024-07-19 | 2.68 | 2.67 | -0.02 | -0.74 | 48670.00 | 1299.99 | 0.37 |
| 2024-07-18 | 2.71 | 2.69 | -0.02 | -0.74 | 62663.40 | 1669.65 | 0.47 |
| 2024-07-17 | 2.72 | 2.71 | -0.02 | -0.73 | 55479.40 | 1507.04 | 0.42 |
| 2024-07-16 | 2.74 | 2.73 | -0.01 | -0.37 | 52916.30 | 1440.96 | 0.40 |
| 2024-07-15 | 2.81 | 2.74 | -0.05 | -1.79 | 82363.00 | 2251.44 | 0.62 |
| 2024-07-12 | 2.81 | 2.79 | -0.03 | -1.06 | 78231.00 | 2204.50 | 0.59 |
| 2024-07-11 | 2.74 | 2.82 | 0.13 | 4.83 | 118649.30 | 3313.69 | 0.90 |
| 2024-07-10 | 2.84 | 2.69 | -0.17 | -5.94 | 151139.13 | 4133.49 | 1.14 |
| 2024-07-09 | 2.80 | 2.86 | 0.06 | 2.14 | 70760.11 | 1996.48 | 0.54 |
| 2024-07-08 | 2.92 | 2.80 | -0.12 | -4.11 | 78675.00 | 2224.29 | 0.60 |
| 2024-07-05 | 2.92 | 2.92 | 0.01 | 0.34 | 59469.00 | 1726.18 | 0.45 |
| 2024-07-04 | 3.00 | 2.91 | -0.09 | -3.00 | 94285.00 | 2781.51 | 0.71 |
| 2024-07-03 | 3.02 | 3.00 | -0.02 | -0.66 | 71948.01 | 2177.06 | 0.54 |
| 2024-07-02 | 2.95 | 3.02 | 0.07 | 2.37 | 99694.01 | 2985.62 | 0.75 |
| 2024-07-01 | 2.85 | 2.95 | 0.09 | 3.15 | 86095.01 | 2496.91 | 0.65 |
| 2024-06-28 | 2.86 | 2.86 | 0.01 | 0.35 | 72454.90 | 2077.42 | 0.55 |
| 2024-06-27 | 2.89 | 2.85 | -0.03 | -1.04 | 91644.00 | 2636.40 | 0.69 |
| 2024-06-26 | 2.84 | 2.88 | 0.04 | 1.41 | 101704.00 | 2892.45 | 0.77 |
| 2024-06-25 | 2.84 | 2.84 | 0.01 | 0.35 | 73212.00 | 2087.26 | 0.55 |
| 2024-06-24 | 2.94 | 2.83 | -0.12 | -4.07 | 115941.00 | 3319.07 | 0.88 |
| 2024-06-21 | 2.97 | 2.95 | -0.04 | -1.34 | 88743.00 | 2632.43 | 0.67 |
| 2024-06-20 | 3.03 | 2.99 | -0.05 | -1.65 | 93888.00 | 2820.02 | 0.71 |
| 2024-06-19 | 3.03 | 3.04 | -0.01 | -0.33 | 79092.00 | 2415.94 | 0.60 |
| 2024-06-18 | 3.05 | 3.05 | 0.00 | 0.00 | 70525.00 | 2151.66 | 0.53 |
| 2024-06-17 | 3.09 | 3.05 | -0.03 | -0.97 | 104883.01 | 3223.67 | 0.79 |
| 2024-06-14 | 3.08 | 3.08 | 0.01 | 0.33 | 95096.01 | 2936.21 | 0.72 |
| 2024-06-13 | 3.14 | 3.07 | -0.08 | -2.54 | 103188.10 | 3173.27 | 0.78 |
| 2024-06-12 | 3.04 | 3.15 | 0.09 | 2.94 | 104118.11 | 3233.26 | 0.79 |
| 2024-06-11 | 3.14 | 3.06 | -0.11 | -3.47 | 138363.00 | 4233.36 | 1.05 |
| 2024-06-07 | 3.05 | 3.17 | 0.13 | 4.28 | 129289.10 | 4024.99 | 0.98 |
| 2024-06-06 | 3.16 | 3.04 | -0.12 | -3.80 | 156148.60 | 4806.44 | 1.18 |
| 2024-06-05 | 3.24 | 3.16 | -0.10 | -3.07 | 84536.00 | 2713.41 | 0.64 |
| 2024-06-04 | 3.26 | 3.26 | -0.02 | -0.61 | 93531.07 | 3019.17 | 0.71 |
| 2024-06-03 | 3.40 | 3.28 | -0.10 | -2.96 | 157408.21 | 5173.48 | 1.19 |
| 2024-05-31 | 3.39 | 3.38 | -0.01 | -0.30 | 123862.60 | 4195.58 | 0.94 |
| 2024-05-30 | 3.47 | 3.39 | -0.12 | -3.42 | 158862.00 | 5453.42 | 1.20 |
| 2024-05-29 | 3.55 | 3.51 | -0.04 | -1.13 | 248665.60 | 8714.97 | 1.88 |
| 2024-05-28 | 3.48 | 3.55 | 0.12 | 3.50 | 262681.24 | 9268.11 | 1.99 |
| 2024-05-27 | 3.38 | 3.43 | 0.04 | 1.18 | 127124.00 | 4345.61 | 0.96 |
| 2024-05-24 | 3.32 | 3.39 | 0.05 | 1.50 | 132509.93 | 4517.31 | 1.00 |
| 2024-05-23 | 3.46 | 3.34 | -0.13 | -3.75 | 131556.00 | 4431.07 | 1.00 |
| 2024-05-22 | 3.46 | 3.47 | 0.01 | 0.29 | 105519.00 | 3675.64 | 0.80 |
| 2024-05-21 | 3.48 | 3.46 | -0.03 | -0.86 | 100386.97 | 3487.41 | 0.76 |
| 2024-05-20 | 3.43 | 3.49 | 0.06 | 1.75 | 156468.00 | 5432.74 | 1.18 |
| 2024-05-17 | 3.43 | 3.43 | 0.03 | 0.88 | 78394.00 | 2671.67 | 0.59 |
| 2024-05-16 | 3.39 | 3.40 | 0.02 | 0.59 | 108364.00 | 3700.77 | 0.82 |
| 2024-05-15 | 3.45 | 3.38 | -0.05 | -1.46 | 102627.84 | 3505.25 | 0.78 |
日K线
周K线
月K线
