通宝能源(600780)股票信息
| 股票代码 | 600780 |
| 股票名称 | 通宝能源 |
| 最新价/元 | 5.77 |
| 涨跌额/元 | -0.21 |
| 涨跌幅/% | -3.51 |
| 买入/元 | 5.77 |
| 卖出/元 | 5.78 |
| 昨收/元 | 5.98 |
| 今开/元 | 6.04 |
| 最高/元 | 6.05 |
| 最低/元 | 5.70 |
| 成交量/手 | 115171.86 |
| 成交额/万 | 6750.41 |
| 股净值/元 | 9.73 |
| 市净率 | 0.89 |
| 总市值/万 | 661531.96 |
| 流通值/万 | 661531.96 |
| 换手率/% | 1.00 |
| 入市日期 | 1996-12-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
通宝能源(600780)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 | 6.04 | 5.77 | -0.21 | -3.51 | 115171.86 | 6750.41 | 1.00 |
| 2024-10-10 | 5.96 | 5.98 | 0.02 | 0.34 | 159156.01 | 9641.82 | 1.39 |
| 2024-10-09 | 6.55 | 5.96 | -0.62 | -9.42 | 203838.03 | 12643.90 | 1.78 |
| 2024-10-08 | 7.02 | 6.58 | 0.16 | 2.49 | 315880.16 | 20850.30 | 2.76 |
| 2024-09-30 | 6.13 | 6.42 | 0.48 | 8.08 | 221368.55 | 13936.37 | 1.93 |
| 2024-09-27 | 5.74 | 5.94 | 0.27 | 4.76 | 80168.57 | 4665.40 | 0.70 |
| 2024-09-26 | 5.43 | 5.67 | 0.21 | 3.85 | 93073.33 | 5161.98 | 0.81 |
| 2024-09-25 | 5.44 | 5.46 | 0.05 | 0.92 | 105618.00 | 5856.84 | 0.92 |
| 2024-09-24 | 5.12 | 5.41 | 0.32 | 6.29 | 106681.00 | 5630.08 | 0.93 |
| 2024-09-23 | 5.08 | 5.09 | 0.00 | 0.00 | 38993.00 | 1978.89 | 0.34 |
| 2024-09-20 | 5.18 | 5.09 | -0.04 | -0.78 | 43128.00 | 2194.97 | 0.38 |
| 2024-09-19 | 4.95 | 5.13 | 0.19 | 3.85 | 68284.00 | 3456.79 | 0.60 |
| 2024-09-18 | 4.99 | 4.94 | -0.01 | -0.20 | 41395.00 | 2033.89 | 0.36 |
| 2024-09-13 | 5.07 | 4.95 | -0.07 | -1.39 | 46475.00 | 2315.40 | 0.41 |
| 2024-09-12 | 4.92 | 5.02 | 0.16 | 3.29 | 72094.49 | 3615.59 | 0.63 |
| 2024-09-11 | 4.95 | 4.86 | -0.13 | -2.61 | 63260.00 | 3109.31 | 0.55 |
| 2024-09-10 | 5.03 | 4.99 | -0.08 | -1.58 | 54729.00 | 2726.62 | 0.48 |
| 2024-09-09 | 5.06 | 5.07 | 0.04 | 0.80 | 51857.00 | 2617.04 | 0.45 |
| 2024-09-06 | 5.15 | 5.03 | -0.12 | -2.33 | 65673.58 | 3317.52 | 0.57 |
| 2024-09-05 | 5.07 | 5.15 | 0.05 | 0.98 | 37257.01 | 1912.53 | 0.32 |
| 2024-09-04 | 5.09 | 5.10 | -0.07 | -1.35 | 50392.01 | 2570.27 | 0.44 |
| 2024-09-03 | 5.18 | 5.17 | -0.01 | -0.19 | 61000.00 | 3163.50 | 0.53 |
| 2024-09-02 | 5.37 | 5.18 | -0.16 | -3.00 | 90396.00 | 4770.77 | 0.79 |
| 2024-08-30 | 5.26 | 5.34 | 0.08 | 1.52 | 86963.01 | 4652.01 | 0.76 |
| 2024-08-29 | 5.17 | 5.26 | 0.01 | 0.19 | 78483.01 | 4097.27 | 0.68 |
| 2024-08-28 | 5.27 | 5.25 | 0.16 | 3.14 | 111993.76 | 5844.26 | 0.98 |
| 2024-08-27 | 5.15 | 5.09 | -0.06 | -1.17 | 43980.01 | 2244.87 | 0.38 |
| 2024-08-26 | 5.13 | 5.15 | 0.06 | 1.18 | 34309.00 | 1764.06 | 0.30 |
| 2024-08-23 | 5.16 | 5.09 | -0.06 | -1.17 | 39315.00 | 2008.79 | 0.34 |
| 2024-08-22 | 5.20 | 5.15 | -0.05 | -0.96 | 30310.00 | 1572.09 | 0.26 |
| 2024-08-21 | 5.20 | 5.20 | -0.03 | -0.57 | 35747.00 | 1858.13 | 0.31 |
| 2024-08-20 | 5.29 | 5.23 | -0.04 | -0.76 | 45557.00 | 2375.17 | 0.40 |
| 2024-08-19 | 5.25 | 5.27 | -0.01 | -0.19 | 29894.00 | 1579.15 | 0.26 |
| 2024-08-16 | 5.32 | 5.28 | -0.05 | -0.94 | 43875.00 | 2321.62 | 0.38 |
| 2024-08-15 | 5.21 | 5.33 | 0.10 | 1.91 | 65248.00 | 3450.10 | 0.57 |
| 2024-08-14 | 5.22 | 5.23 | -0.01 | -0.19 | 37368.00 | 1957.94 | 0.33 |
| 2024-08-13 | 5.25 | 5.24 | -0.03 | -0.57 | 65349.00 | 3399.43 | 0.57 |
| 2024-08-12 | 5.29 | 5.27 | 0.00 | 0.00 | 43543.00 | 2305.04 | 0.38 |
| 2024-08-09 | 5.32 | 5.27 | 0.01 | 0.19 | 46326.51 | 2461.06 | 0.40 |
| 2024-08-08 | 5.27 | 5.26 | 0.03 | 0.57 | 45101.71 | 2357.35 | 0.39 |
| 2024-08-07 | 5.17 | 5.23 | 0.06 | 1.16 | 49608.40 | 2580.78 | 0.43 |
| 2024-08-06 | 5.13 | 5.17 | 0.10 | 1.97 | 47408.00 | 2443.77 | 0.41 |
| 2024-08-05 | 5.15 | 5.07 | -0.10 | -1.93 | 59520.00 | 3061.00 | 0.52 |
| 2024-08-02 | 5.21 | 5.17 | -0.09 | -1.71 | 48558.36 | 2535.14 | 0.42 |
| 2024-08-01 | 5.32 | 5.26 | -0.04 | -0.76 | 59216.85 | 3128.28 | 0.52 |
| 2024-07-31 | 5.09 | 5.30 | 0.23 | 4.54 | 75332.02 | 3918.56 | 0.66 |
| 2024-07-30 | 5.04 | 5.07 | 0.03 | 0.60 | 40659.00 | 2050.33 | 0.35 |
| 2024-07-29 | 5.09 | 5.04 | -0.05 | -0.98 | 42435.00 | 2142.81 | 0.37 |
| 2024-07-26 | 5.03 | 5.09 | 0.10 | 2.00 | 49121.31 | 2487.52 | 0.43 |
| 2024-07-25 | 4.98 | 4.99 | 0.05 | 1.01 | 72415.48 | 3613.20 | 0.63 |
| 2024-07-24 | 5.10 | 5.12 | -0.01 | -0.20 | 52499.62 | 2699.76 | 0.46 |
| 2024-07-23 | 5.22 | 5.13 | -0.10 | -1.91 | 47499.15 | 2470.54 | 0.41 |
| 2024-07-22 | 5.28 | 5.23 | -0.05 | -0.95 | 46474.02 | 2441.26 | 0.41 |
| 2024-07-19 | 5.29 | 5.28 | 0.00 | 0.00 | 53906.44 | 2841.16 | 0.47 |
| 2024-07-18 | 5.21 | 5.28 | 0.02 | 0.38 | 64688.00 | 3372.46 | 0.56 |
| 2024-07-17 | 5.37 | 5.26 | -0.13 | -2.41 | 76166.49 | 3995.70 | 0.66 |
| 2024-07-16 | 5.52 | 5.39 | -0.08 | -1.46 | 66350.00 | 3574.51 | 0.58 |
| 2024-07-15 | 5.69 | 5.47 | -0.22 | -3.87 | 68743.20 | 3795.91 | 0.60 |
| 2024-07-12 | 5.68 | 5.69 | -0.04 | -0.70 | 46194.00 | 2623.03 | 0.40 |
| 2024-07-11 | 5.64 | 5.73 | 0.15 | 2.69 | 54611.00 | 3104.08 | 0.48 |
| 2024-07-10 | 5.71 | 5.58 | -0.13 | -2.28 | 51221.75 | 2875.80 | 0.45 |
| 2024-07-09 | 5.64 | 5.71 | 0.05 | 0.88 | 49175.32 | 2786.65 | 0.43 |
| 2024-07-08 | 5.85 | 5.66 | -0.16 | -2.75 | 45345.00 | 2579.25 | 0.40 |
| 2024-07-05 | 5.75 | 5.82 | 0.04 | 0.69 | 43673.01 | 2519.42 | 0.38 |
| 2024-07-04 | 5.91 | 5.78 | -0.15 | -2.53 | 53860.00 | 3147.04 | 0.47 |
| 2024-07-03 | 6.04 | 5.93 | -0.10 | -1.66 | 45468.68 | 2725.44 | 0.40 |
| 2024-07-02 | 5.97 | 6.03 | 0.06 | 1.01 | 47501.47 | 2855.34 | 0.41 |
| 2024-07-01 | 5.90 | 5.97 | 0.07 | 1.19 | 53492.20 | 3178.40 | 0.47 |
| 2024-06-28 | 5.81 | 5.90 | 0.06 | 1.03 | 63631.00 | 3773.77 | 0.56 |
| 2024-06-27 | 6.05 | 5.84 | -0.23 | -3.79 | 68188.00 | 4032.28 | 0.59 |
| 2024-06-26 | 5.94 | 6.07 | 0.15 | 2.53 | 55487.00 | 3321.96 | 0.48 |
| 2024-06-25 | 5.90 | 5.92 | 0.03 | 0.51 | 64837.49 | 3829.97 | 0.57 |
| 2024-06-24 | 6.05 | 5.89 | -0.22 | -3.60 | 69825.00 | 4155.64 | 0.61 |
| 2024-06-21 | 6.12 | 6.11 | -0.01 | -0.16 | 54524.00 | 3335.19 | 0.48 |
| 2024-06-20 | 6.25 | 6.12 | -0.14 | -2.24 | 57571.49 | 3564.50 | 0.50 |
| 2024-06-19 | 6.37 | 6.26 | -0.15 | -2.34 | 60170.71 | 3795.66 | 0.52 |
| 2024-06-18 | 6.42 | 6.41 | -0.01 | -0.16 | 72944.36 | 4647.66 | 0.64 |
| 2024-06-17 | 6.49 | 6.42 | -0.14 | -2.13 | 63852.31 | 4146.15 | 0.56 |
| 2024-06-14 | 6.54 | 6.56 | 0.00 | 0.00 | 62252.99 | 4104.69 | 0.54 |
| 2024-06-13 | 6.74 | 6.56 | -0.16 | -2.38 | 79320.23 | 5221.93 | 0.69 |
| 2024-06-12 | 6.76 | 6.72 | -0.03 | -0.44 | 39576.01 | 2676.91 | 0.35 |
| 2024-06-11 | 6.73 | 6.75 | 0.02 | 0.30 | 49286.01 | 3309.61 | 0.43 |
| 2024-06-07 | 6.56 | 6.73 | 0.21 | 3.22 | 68042.82 | 4531.37 | 0.59 |
| 2024-06-06 | 6.72 | 6.52 | -0.17 | -2.54 | 72131.00 | 4755.27 | 0.63 |
| 2024-06-05 | 6.83 | 6.69 | -0.14 | -2.05 | 51656.00 | 3486.00 | 0.45 |
| 2024-06-04 | 6.72 | 6.83 | 0.11 | 1.64 | 60359.00 | 4056.73 | 0.53 |
| 2024-06-03 | 6.93 | 6.72 | -0.21 | -3.03 | 100243.00 | 6785.60 | 0.87 |
| 2024-05-31 | 6.88 | 6.93 | 0.01 | 0.15 | 64578.00 | 4484.34 | 0.56 |
| 2024-05-30 | 7.16 | 6.92 | -0.24 | -3.35 | 110789.10 | 7761.44 | 0.97 |
| 2024-05-29 | 7.27 | 7.16 | -0.11 | -1.51 | 124107.00 | 8900.00 | 1.08 |
| 2024-05-28 | 7.10 | 7.27 | 0.20 | 2.83 | 167747.30 | 12097.97 | 1.46 |
| 2024-05-27 | 7.00 | 7.07 | 0.08 | 1.14 | 67043.00 | 4726.33 | 0.58 |
| 2024-05-24 | 6.87 | 6.99 | 0.16 | 2.34 | 94150.00 | 6623.42 | 0.82 |
| 2024-05-23 | 7.10 | 6.83 | -0.25 | -3.53 | 88475.00 | 6092.75 | 0.77 |
| 2024-05-22 | 7.09 | 7.08 | -0.01 | -0.14 | 68866.00 | 4909.18 | 0.60 |
| 2024-05-21 | 7.16 | 7.09 | -0.07 | -0.98 | 59864.00 | 4247.75 | 0.52 |
| 2024-05-20 | 6.99 | 7.16 | 0.17 | 2.43 | 96009.77 | 6829.70 | 0.84 |
| 2024-05-17 | 6.94 | 6.99 | 0.05 | 0.72 | 71977.00 | 5026.58 | 0.63 |
| 2024-05-16 | 7.08 | 6.94 | -0.15 | -2.12 | 81240.00 | 5702.30 | 0.71 |
| 2024-05-15 | 7.25 | 7.09 | -0.22 | -3.01 | 98383.98 | 7089.96 | 0.86 |
日K线
周K线
月K线
