云煤能源(600792)股票信息
| 股票代码 | 600792 |
| 股票名称 | 云煤能源 |
| 最新价/元 | 3.71 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.54 |
| 买入/元 | 3.70 |
| 卖出/元 | 3.71 |
| 昨收/元 | 3.69 |
| 今开/元 | 4.05 |
| 最高/元 | 4.05 |
| 最低/元 | 3.64 |
| 成交量/手 | 687706.58 |
| 成交额/万 | 26485.31 |
| 股净值/元 | 24.73 |
| 市净率 | 1.19 |
| 总市值/万 | 411781.66 |
| 流通值/万 | 367261.66 |
| 换手率/% | 6.95 |
| 入市日期 | 1997-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
云煤能源(600792)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 | 4.05 | 3.71 | 0.02 | 0.54 | 687706.58 | 26485.31 | 6.95 |
| 2024-10-10 | 3.32 | 3.69 | 0.34 | 10.15 | 269333.79 | 9610.08 | 2.72 |
| 2024-10-09 | 3.59 | 3.35 | -0.37 | -9.95 | 265759.00 | 9172.91 | 2.68 |
| 2024-10-08 | 3.96 | 3.72 | 0.10 | 2.76 | 450114.02 | 16856.21 | 4.55 |
| 2024-09-30 | 3.55 | 3.62 | 0.26 | 7.74 | 360099.00 | 12781.79 | 3.64 |
| 2024-09-27 | 3.29 | 3.36 | 0.09 | 2.75 | 94376.00 | 3143.96 | 0.95 |
| 2024-09-26 | 3.20 | 3.27 | 0.09 | 2.83 | 109590.00 | 3539.48 | 1.11 |
| 2024-09-25 | 3.19 | 3.18 | 0.01 | 0.32 | 123077.00 | 3959.49 | 1.24 |
| 2024-09-24 | 3.06 | 3.17 | 0.11 | 3.60 | 128497.00 | 4031.06 | 1.30 |
| 2024-09-23 | 3.05 | 3.06 | 0.01 | 0.33 | 50469.00 | 1539.92 | 0.51 |
| 2024-09-20 | 3.05 | 3.05 | 0.00 | 0.00 | 54050.00 | 1644.09 | 0.55 |
| 2024-09-19 | 2.98 | 3.05 | 0.07 | 2.35 | 93115.00 | 2816.14 | 0.94 |
| 2024-09-18 | 2.95 | 2.98 | 0.03 | 1.02 | 45978.08 | 1354.88 | 0.46 |
| 2024-09-13 | 2.99 | 2.95 | -0.03 | -1.01 | 39178.01 | 1162.17 | 0.40 |
| 2024-09-12 | 2.98 | 2.98 | 0.01 | 0.34 | 30367.00 | 906.27 | 0.31 |
| 2024-09-11 | 3.02 | 2.97 | -0.04 | -1.33 | 45671.00 | 1357.28 | 0.46 |
| 2024-09-10 | 3.00 | 3.01 | 0.01 | 0.33 | 35351.00 | 1061.90 | 0.36 |
| 2024-09-09 | 2.97 | 3.00 | 0.01 | 0.33 | 35460.10 | 1057.17 | 0.36 |
| 2024-09-06 | 3.01 | 2.99 | -0.04 | -1.32 | 41237.00 | 1239.87 | 0.42 |
| 2024-09-05 | 3.01 | 3.03 | 0.02 | 0.66 | 41132.51 | 1241.00 | 0.42 |
| 2024-09-04 | 3.03 | 3.01 | -0.03 | -0.99 | 46821.10 | 1407.85 | 0.47 |
| 2024-09-03 | 3.09 | 3.04 | -0.06 | -1.94 | 76962.00 | 2348.67 | 0.78 |
| 2024-09-02 | 3.08 | 3.10 | 0.02 | 0.65 | 78360.00 | 2437.95 | 0.79 |
| 2024-08-30 | 3.06 | 3.08 | 0.02 | 0.65 | 81939.00 | 2532.50 | 0.83 |
| 2024-08-29 | 3.08 | 3.06 | -0.01 | -0.33 | 40917.00 | 1247.45 | 0.41 |
| 2024-08-28 | 3.07 | 3.07 | 0.01 | 0.33 | 43386.00 | 1336.85 | 0.44 |
| 2024-08-27 | 3.08 | 3.06 | -0.01 | -0.33 | 33418.00 | 1025.36 | 0.34 |
| 2024-08-26 | 3.02 | 3.07 | 0.03 | 0.99 | 40818.00 | 1248.25 | 0.41 |
| 2024-08-23 | 3.05 | 3.04 | -0.01 | -0.33 | 37679.02 | 1145.87 | 0.38 |
| 2024-08-22 | 3.09 | 3.05 | -0.04 | -1.29 | 47771.02 | 1471.50 | 0.48 |
| 2024-08-21 | 3.07 | 3.09 | 0.01 | 0.33 | 39144.00 | 1207.83 | 0.40 |
| 2024-08-20 | 3.15 | 3.08 | -0.06 | -1.91 | 39417.00 | 1220.79 | 0.40 |
| 2024-08-19 | 3.18 | 3.14 | -0.03 | -0.95 | 41387.00 | 1308.86 | 0.42 |
| 2024-08-16 | 3.21 | 3.17 | -0.04 | -1.25 | 41477.00 | 1324.18 | 0.42 |
| 2024-08-15 | 3.16 | 3.21 | 0.04 | 1.26 | 59517.20 | 1905.76 | 0.60 |
| 2024-08-14 | 3.19 | 3.17 | -0.01 | -0.31 | 31723.00 | 1007.19 | 0.32 |
| 2024-08-13 | 3.15 | 3.18 | 0.02 | 0.63 | 41048.00 | 1295.99 | 0.41 |
| 2024-08-12 | 3.17 | 3.16 | -0.01 | -0.32 | 38358.00 | 1212.01 | 0.39 |
| 2024-08-09 | 3.17 | 3.17 | 0.00 | 0.00 | 55374.00 | 1761.46 | 0.56 |
| 2024-08-08 | 3.17 | 3.17 | -0.03 | -0.94 | 80548.00 | 2552.00 | 0.81 |
| 2024-08-07 | 3.15 | 3.20 | 0.05 | 1.59 | 120649.20 | 3882.17 | 1.22 |
| 2024-08-06 | 3.08 | 3.15 | 0.10 | 3.28 | 78746.00 | 2458.77 | 0.80 |
| 2024-08-05 | 3.12 | 3.05 | -0.08 | -2.56 | 56964.00 | 1762.59 | 0.58 |
| 2024-08-02 | 3.12 | 3.13 | -0.02 | -0.64 | 60020.00 | 1890.32 | 0.61 |
| 2024-08-01 | 3.12 | 3.15 | 0.02 | 0.64 | 77486.00 | 2429.23 | 0.78 |
| 2024-07-31 | 3.03 | 3.13 | 0.09 | 2.96 | 82768.00 | 2560.52 | 0.84 |
| 2024-07-30 | 3.01 | 3.04 | 0.01 | 0.33 | 37254.00 | 1126.77 | 0.38 |
| 2024-07-29 | 3.00 | 3.03 | 0.02 | 0.66 | 29949.00 | 900.69 | 0.30 |
| 2024-07-26 | 2.98 | 3.01 | 0.04 | 1.35 | 38292.00 | 1149.15 | 0.39 |
| 2024-07-25 | 2.96 | 2.97 | 0.00 | 0.00 | 41410.00 | 1228.03 | 0.42 |
| 2024-07-24 | 2.98 | 2.97 | -0.03 | -1.00 | 60010.00 | 1792.31 | 0.61 |
| 2024-07-23 | 3.00 | 3.00 | -0.01 | -0.33 | 63649.00 | 1918.07 | 0.64 |
| 2024-07-22 | 3.02 | 3.01 | 0.01 | 0.33 | 29284.00 | 875.69 | 0.30 |
| 2024-07-19 | 2.99 | 3.00 | 0.01 | 0.33 | 45106.10 | 1347.60 | 0.46 |
| 2024-07-18 | 2.99 | 2.99 | 0.00 | 0.00 | 59250.00 | 1756.77 | 0.60 |
| 2024-07-17 | 3.03 | 2.99 | -0.05 | -1.65 | 43670.00 | 1310.35 | 0.44 |
| 2024-07-16 | 3.03 | 3.04 | 0.01 | 0.33 | 31681.00 | 959.48 | 0.32 |
| 2024-07-15 | 3.07 | 3.03 | -0.04 | -1.30 | 38127.02 | 1157.13 | 0.39 |
| 2024-07-12 | 3.13 | 3.07 | -0.06 | -1.92 | 68085.00 | 2116.80 | 0.69 |
| 2024-07-11 | 3.04 | 3.13 | 0.12 | 3.99 | 105080.34 | 3271.55 | 1.06 |
| 2024-07-10 | 3.03 | 3.01 | -0.17 | -5.35 | 119388.00 | 3588.01 | 1.21 |
| 2024-07-09 | 3.20 | 3.18 | -0.02 | -0.63 | 73943.00 | 2327.53 | 0.75 |
| 2024-07-08 | 3.31 | 3.20 | -0.11 | -3.32 | 51323.00 | 1653.86 | 0.52 |
| 2024-07-05 | 3.25 | 3.31 | 0.06 | 1.85 | 42875.00 | 1407.95 | 0.43 |
| 2024-07-04 | 3.35 | 3.25 | -0.09 | -2.70 | 58493.00 | 1920.69 | 0.59 |
| 2024-07-03 | 3.41 | 3.34 | -0.06 | -1.77 | 50107.00 | 1689.10 | 0.51 |
| 2024-07-02 | 3.38 | 3.40 | 0.04 | 1.19 | 56907.00 | 1927.88 | 0.57 |
| 2024-07-01 | 3.32 | 3.36 | 0.07 | 2.13 | 61556.00 | 2052.75 | 0.62 |
| 2024-06-28 | 3.25 | 3.29 | -0.01 | -0.30 | 57529.41 | 1900.09 | 0.58 |
| 2024-06-27 | 3.39 | 3.37 | -0.02 | -0.59 | 44753.47 | 1510.79 | 0.45 |
| 2024-06-26 | 3.35 | 3.39 | 0.04 | 1.19 | 63114.00 | 2095.26 | 0.64 |
| 2024-06-25 | 3.33 | 3.35 | 0.02 | 0.60 | 48645.00 | 1629.19 | 0.49 |
| 2024-06-24 | 3.48 | 3.33 | -0.15 | -4.31 | 80242.00 | 2710.99 | 0.81 |
| 2024-06-21 | 3.55 | 3.48 | -0.11 | -3.06 | 90011.00 | 3149.28 | 0.91 |
| 2024-06-20 | 3.47 | 3.59 | 0.07 | 1.99 | 172458.29 | 6110.44 | 1.74 |
| 2024-06-19 | 3.41 | 3.52 | 0.11 | 3.23 | 174366.00 | 6222.18 | 1.76 |
| 2024-06-18 | 3.40 | 3.41 | 0.03 | 0.89 | 45229.00 | 1534.64 | 0.46 |
| 2024-06-17 | 3.41 | 3.38 | -0.07 | -2.03 | 73110.00 | 2473.00 | 0.74 |
| 2024-06-14 | 3.40 | 3.45 | 0.05 | 1.47 | 76478.00 | 2629.45 | 0.77 |
| 2024-06-13 | 3.45 | 3.40 | -0.07 | -2.02 | 68236.00 | 2326.86 | 0.69 |
| 2024-06-12 | 3.34 | 3.47 | 0.11 | 3.27 | 98910.06 | 3394.97 | 1.00 |
| 2024-06-11 | 3.47 | 3.36 | -0.10 | -2.89 | 90071.00 | 3027.92 | 0.91 |
| 2024-06-07 | 3.36 | 3.46 | 0.14 | 4.22 | 96760.29 | 3288.62 | 0.98 |
| 2024-06-06 | 3.40 | 3.32 | -0.08 | -2.35 | 93915.33 | 3144.10 | 0.95 |
| 2024-06-05 | 3.48 | 3.40 | -0.07 | -2.02 | 45043.00 | 1544.77 | 0.46 |
| 2024-06-04 | 3.46 | 3.47 | -0.01 | -0.29 | 67074.13 | 2304.09 | 0.68 |
| 2024-06-03 | 3.61 | 3.48 | -0.13 | -3.60 | 115481.33 | 4006.97 | 1.17 |
| 2024-05-31 | 3.60 | 3.61 | 0.02 | 0.56 | 55357.02 | 1994.89 | 0.56 |
| 2024-05-30 | 3.65 | 3.59 | -0.09 | -2.45 | 92890.00 | 3355.78 | 0.94 |
| 2024-05-29 | 3.72 | 3.68 | -0.05 | -1.34 | 89783.00 | 3304.70 | 0.91 |
| 2024-05-28 | 3.76 | 3.73 | -0.05 | -1.32 | 91200.00 | 3419.60 | 0.92 |
| 2024-05-27 | 3.71 | 3.78 | 0.06 | 1.61 | 103303.00 | 3894.88 | 1.04 |
| 2024-05-24 | 3.70 | 3.72 | 0.01 | 0.27 | 93139.00 | 3507.76 | 0.94 |
| 2024-05-23 | 3.80 | 3.71 | -0.12 | -3.13 | 147394.00 | 5508.26 | 1.49 |
| 2024-05-22 | 3.82 | 3.83 | 0.01 | 0.26 | 96331.00 | 3706.69 | 0.97 |
| 2024-05-21 | 3.89 | 3.82 | -0.08 | -2.05 | 106899.00 | 4095.06 | 1.08 |
| 2024-05-20 | 3.82 | 3.90 | 0.08 | 2.09 | 172838.00 | 6714.15 | 1.75 |
| 2024-05-17 | 3.80 | 3.82 | 0.02 | 0.53 | 76069.00 | 2894.28 | 0.77 |
| 2024-05-16 | 3.77 | 3.80 | 0.02 | 0.53 | 86755.04 | 3294.66 | 0.88 |
| 2024-05-15 | 3.79 | 3.78 | -0.02 | -0.53 | 79871.02 | 3025.14 | 0.81 |
日K线
周K线
月K线
