京能置业(600791)股票信息
| 股票代码 | 600791 |
| 股票名称 | 京能置业 |
| 最新价/元 | 3.83 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -2.55 |
| 买入/元 | 3.83 |
| 卖出/元 | 3.84 |
| 昨收/元 | 3.93 |
| 今开/元 | 3.89 |
| 最高/元 | 4.03 |
| 最低/元 | 3.80 |
| 成交量/手 | 149602.00 |
| 成交额/万 | 5852.37 |
| 股净值/元 | -4.26 |
| 市净率 | 2.38 |
| 总市值/万 | 173453.04 |
| 流通值/万 | 173236.15 |
| 换手率/% | 3.31 |
| 入市日期 | 1997-01-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
京能置业(600791)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 | 3.89 | 3.83 | -0.10 | -2.55 | 149602.00 | 5852.37 | 3.31 |
| 2024-10-10 | 3.90 | 3.93 | -0.03 | -0.76 | 199501.81 | 7914.68 | 4.41 |
| 2024-10-09 | 4.08 | 3.96 | -0.24 | -5.71 | 361319.20 | 14055.93 | 7.99 |
| 2024-10-08 | 4.68 | 4.20 | -0.10 | -2.33 | 586327.02 | 25327.64 | 12.96 |
| 2024-09-30 | 4.30 | 4.30 | 0.27 | 6.70 | 544720.60 | 22760.16 | 12.04 |
| 2024-09-27 | 3.98 | 4.03 | 0.12 | 3.07 | 197704.00 | 7832.48 | 4.37 |
| 2024-09-26 | 3.68 | 3.91 | 0.19 | 5.11 | 262159.45 | 10039.72 | 5.80 |
| 2024-09-25 | 3.73 | 3.72 | 0.02 | 0.54 | 221209.00 | 8352.52 | 4.89 |
| 2024-09-24 | 3.78 | 3.70 | -0.01 | -0.27 | 209812.00 | 7750.32 | 4.64 |
| 2024-09-23 | 3.55 | 3.71 | 0.05 | 1.37 | 233492.00 | 8569.43 | 5.16 |
| 2024-09-20 | 3.52 | 3.66 | 0.11 | 3.10 | 300839.58 | 10936.34 | 6.65 |
| 2024-09-19 | 3.43 | 3.55 | 0.12 | 3.50 | 288711.00 | 10205.50 | 6.38 |
| 2024-09-18 | 3.36 | 3.43 | 0.06 | 1.78 | 248635.10 | 8403.07 | 5.50 |
| 2024-09-13 | 3.33 | 3.37 | 0.06 | 1.81 | 183343.20 | 6209.83 | 4.05 |
| 2024-09-12 | 3.34 | 3.31 | -0.04 | -1.19 | 109847.80 | 3662.72 | 2.43 |
| 2024-09-11 | 3.29 | 3.35 | 0.03 | 0.90 | 121515.00 | 4043.12 | 2.69 |
| 2024-09-10 | 3.36 | 3.32 | -0.04 | -1.19 | 187953.80 | 6234.43 | 4.16 |
| 2024-09-09 | 3.33 | 3.36 | 0.01 | 0.30 | 294037.10 | 9795.02 | 6.50 |
| 2024-09-06 | 3.40 | 3.35 | -0.23 | -6.43 | 432802.25 | 14589.36 | 9.57 |
| 2024-09-05 | 3.27 | 3.58 | 0.33 | 10.15 | 455328.95 | 16164.80 | 10.07 |
| 2024-09-04 | 3.26 | 3.25 | -0.01 | -0.31 | 41058.00 | 1345.85 | 0.91 |
| 2024-09-03 | 3.24 | 3.26 | 0.02 | 0.62 | 34158.00 | 1116.03 | 0.76 |
| 2024-09-02 | 3.30 | 3.24 | -0.06 | -1.82 | 47159.00 | 1548.39 | 1.04 |
| 2024-08-30 | 3.18 | 3.30 | 0.12 | 3.77 | 84353.99 | 2781.75 | 1.86 |
| 2024-08-29 | 3.17 | 3.18 | 0.00 | 0.00 | 37708.12 | 1194.06 | 0.83 |
| 2024-08-28 | 3.20 | 3.18 | -0.01 | -0.31 | 31193.12 | 996.78 | 0.69 |
| 2024-08-27 | 3.29 | 3.19 | -0.08 | -2.45 | 32067.80 | 1030.01 | 0.71 |
| 2024-08-26 | 3.16 | 3.27 | 0.09 | 2.83 | 50585.92 | 1646.38 | 1.12 |
| 2024-08-23 | 3.20 | 3.18 | -0.06 | -1.85 | 58005.00 | 1846.08 | 1.28 |
| 2024-08-22 | 3.31 | 3.24 | -0.04 | -1.22 | 86635.00 | 2863.23 | 1.92 |
| 2024-08-21 | 3.25 | 3.28 | 0.03 | 0.92 | 39835.00 | 1305.67 | 0.88 |
| 2024-08-20 | 3.29 | 3.25 | -0.05 | -1.52 | 37747.00 | 1238.81 | 0.83 |
| 2024-08-19 | 3.28 | 3.30 | 0.02 | 0.61 | 39901.00 | 1304.28 | 0.88 |
| 2024-08-16 | 3.38 | 3.28 | -0.09 | -2.67 | 39494.00 | 1310.78 | 0.87 |
| 2024-08-15 | 3.34 | 3.37 | 0.04 | 1.20 | 50985.80 | 1708.15 | 1.13 |
| 2024-08-14 | 3.36 | 3.33 | -0.05 | -1.48 | 28281.00 | 952.46 | 0.63 |
| 2024-08-13 | 3.35 | 3.38 | 0.02 | 0.60 | 30859.00 | 1028.98 | 0.68 |
| 2024-08-12 | 3.44 | 3.36 | -0.11 | -3.17 | 58417.00 | 1983.16 | 1.29 |
| 2024-08-09 | 3.39 | 3.47 | 0.07 | 2.06 | 90310.00 | 3148.78 | 2.00 |
| 2024-08-08 | 3.34 | 3.40 | 0.06 | 1.80 | 59027.80 | 2002.54 | 1.31 |
| 2024-08-07 | 3.38 | 3.34 | -0.04 | -1.18 | 35126.00 | 1177.57 | 0.78 |
| 2024-08-06 | 3.35 | 3.38 | 0.03 | 0.90 | 59600.00 | 1999.74 | 1.32 |
| 2024-08-05 | 3.35 | 3.35 | -0.01 | -0.30 | 66819.00 | 2248.70 | 1.48 |
| 2024-08-02 | 3.35 | 3.36 | 0.01 | 0.30 | 55029.00 | 1844.61 | 1.22 |
| 2024-08-01 | 3.33 | 3.35 | 0.01 | 0.30 | 63066.21 | 2107.01 | 1.39 |
| 2024-07-31 | 3.25 | 3.34 | 0.08 | 2.45 | 67478.00 | 2227.50 | 1.49 |
| 2024-07-30 | 3.19 | 3.26 | 0.06 | 1.88 | 55430.60 | 1793.93 | 1.23 |
| 2024-07-29 | 3.19 | 3.20 | 0.01 | 0.31 | 30106.86 | 954.60 | 0.67 |
| 2024-07-26 | 3.14 | 3.19 | 0.06 | 1.92 | 43481.00 | 1376.44 | 0.96 |
| 2024-07-25 | 3.12 | 3.13 | 0.01 | 0.32 | 31577.00 | 990.77 | 0.70 |
| 2024-07-24 | 3.20 | 3.12 | -0.09 | -2.80 | 53436.00 | 1686.83 | 1.18 |
| 2024-07-23 | 3.20 | 3.21 | 0.02 | 0.63 | 63607.00 | 2048.86 | 1.41 |
| 2024-07-22 | 3.20 | 3.19 | 0.00 | 0.00 | 58291.00 | 1863.06 | 1.29 |
| 2024-07-19 | 3.18 | 3.19 | 0.00 | 0.00 | 70399.30 | 2225.06 | 1.56 |
| 2024-07-18 | 3.19 | 3.19 | -0.02 | -0.62 | 40449.00 | 1278.77 | 0.89 |
| 2024-07-17 | 3.12 | 3.21 | 0.06 | 1.91 | 65415.00 | 2091.37 | 1.45 |
| 2024-07-16 | 3.13 | 3.15 | 0.00 | 0.00 | 41931.00 | 1315.53 | 0.93 |
| 2024-07-15 | 3.18 | 3.15 | -0.04 | -1.25 | 51072.00 | 1616.86 | 1.13 |
| 2024-07-12 | 3.15 | 3.19 | 0.02 | 0.63 | 82197.00 | 2657.45 | 1.82 |
| 2024-07-11 | 3.13 | 3.17 | 0.09 | 2.92 | 50440.00 | 1588.48 | 1.12 |
| 2024-07-10 | 3.12 | 3.08 | -0.05 | -1.60 | 66831.00 | 2058.47 | 1.48 |
| 2024-07-09 | 3.08 | 3.13 | 0.03 | 0.97 | 67531.61 | 2090.79 | 1.49 |
| 2024-07-08 | 3.18 | 3.10 | -0.10 | -3.13 | 91854.01 | 2852.98 | 2.03 |
| 2024-07-05 | 3.17 | 3.20 | 0.04 | 1.27 | 68606.60 | 2183.23 | 1.52 |
| 2024-07-04 | 3.34 | 3.16 | -0.18 | -5.39 | 94357.99 | 3019.56 | 2.09 |
| 2024-07-03 | 3.34 | 3.34 | 0.01 | 0.30 | 73623.39 | 2464.95 | 1.63 |
| 2024-07-02 | 3.28 | 3.33 | 0.06 | 1.84 | 114117.00 | 3799.32 | 2.52 |
| 2024-07-01 | 3.21 | 3.27 | 0.08 | 2.51 | 101537.40 | 3313.65 | 2.24 |
| 2024-06-28 | 3.27 | 3.19 | -0.09 | -2.74 | 142337.40 | 4611.11 | 3.15 |
| 2024-06-27 | 3.39 | 3.28 | -0.02 | -0.61 | 187869.02 | 6402.62 | 4.15 |
| 2024-06-26 | 3.28 | 3.30 | 0.02 | 0.61 | 97906.56 | 3187.69 | 2.16 |
| 2024-06-25 | 3.16 | 3.28 | 0.13 | 4.13 | 115027.00 | 3724.52 | 2.54 |
| 2024-06-24 | 3.30 | 3.15 | -0.15 | -4.55 | 82735.00 | 2632.37 | 1.83 |
| 2024-06-21 | 3.30 | 3.30 | 0.02 | 0.61 | 65960.00 | 2192.14 | 1.46 |
| 2024-06-20 | 3.40 | 3.28 | -0.14 | -4.09 | 103160.00 | 3430.77 | 2.28 |
| 2024-06-19 | 3.37 | 3.42 | 0.04 | 1.18 | 90804.00 | 3095.80 | 2.01 |
| 2024-06-18 | 3.39 | 3.38 | 0.00 | 0.00 | 83661.56 | 2829.79 | 1.85 |
| 2024-06-17 | 3.45 | 3.38 | -0.13 | -3.70 | 110396.00 | 3741.85 | 2.44 |
| 2024-06-14 | 3.37 | 3.51 | 0.13 | 3.85 | 155803.00 | 5363.00 | 3.44 |
| 2024-06-13 | 3.50 | 3.38 | -0.07 | -2.03 | 120197.00 | 4100.69 | 2.66 |
| 2024-06-12 | 3.36 | 3.45 | 0.06 | 1.77 | 130173.00 | 4443.63 | 2.88 |
| 2024-06-11 | 3.47 | 3.39 | -0.11 | -3.14 | 160441.55 | 5409.87 | 3.55 |
| 2024-06-07 | 3.17 | 3.50 | 0.32 | 10.06 | 168921.00 | 5682.23 | 3.73 |
| 2024-06-06 | 3.32 | 3.18 | -0.13 | -3.93 | 101741.00 | 3244.37 | 2.25 |
| 2024-06-05 | 3.43 | 3.31 | -0.12 | -3.50 | 97707.00 | 3256.22 | 2.16 |
| 2024-06-04 | 3.46 | 3.43 | -0.05 | -1.44 | 111215.00 | 3832.96 | 2.46 |
| 2024-06-03 | 3.58 | 3.48 | -0.17 | -4.66 | 110153.00 | 3870.40 | 2.44 |
| 2024-05-31 | 3.60 | 3.65 | 0.04 | 1.11 | 92480.00 | 3340.35 | 2.04 |
| 2024-05-30 | 3.75 | 3.61 | -0.18 | -4.75 | 126017.00 | 4577.62 | 2.79 |
| 2024-05-29 | 3.68 | 3.79 | 0.13 | 3.55 | 151481.00 | 5716.91 | 3.35 |
| 2024-05-28 | 3.74 | 3.66 | -0.06 | -1.61 | 104245.00 | 3851.55 | 2.30 |
| 2024-05-27 | 3.76 | 3.72 | -0.07 | -1.85 | 103773.00 | 3830.99 | 2.29 |
| 2024-05-24 | 3.88 | 3.79 | -0.11 | -2.82 | 133800.00 | 5101.05 | 2.96 |
| 2024-05-23 | 4.00 | 3.90 | -0.12 | -2.99 | 173502.00 | 6792.84 | 3.84 |
| 2024-05-22 | 4.01 | 4.02 | 0.01 | 0.25 | 239828.00 | 9746.40 | 5.30 |
| 2024-05-21 | 3.94 | 4.01 | 0.03 | 0.75 | 209337.00 | 8444.90 | 4.63 |
| 2024-05-20 | 4.09 | 3.98 | -0.17 | -4.10 | 279617.01 | 11202.53 | 6.18 |
| 2024-05-17 | 3.97 | 4.15 | 0.25 | 6.41 | 447632.00 | 17982.95 | 9.90 |
| 2024-05-16 | 3.71 | 3.90 | 0.15 | 4.00 | 329758.80 | 12843.41 | 7.29 |
| 2024-05-15 | 3.61 | 3.75 | 0.13 | 3.59 | 226069.00 | 8428.79 | 5.00 |
日K线
周K线
月K线
