金开新能(600821)股票信息
| 股票代码 | 600821 |
| 股票名称 | 金开新能 |
| 最新价/元 | 5.65 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -2.25 |
| 买入/元 | 5.65 |
| 卖出/元 | 5.66 |
| 昨收/元 | 5.78 |
| 今开/元 | 5.79 |
| 最高/元 | 5.83 |
| 最低/元 | 5.61 |
| 成交量/手 | 175129.26 |
| 成交额/万 | 9983.79 |
| 股净值/元 | 14.13 |
| 市净率 | 1.23 |
| 总市值/万 | 1128453.85 |
| 流通值/万 | 1128453.85 |
| 换手率/% | 0.88 |
| 入市日期 | 1994-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
金开新能(600821)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 | 5.79 | 5.65 | -0.13 | -2.25 | 175129.26 | 9983.79 | 0.88 |
| 2024-10-10 | 5.78 | 5.78 | 0.03 | 0.52 | 311827.83 | 18162.45 | 1.56 |
| 2024-10-09 | 6.08 | 5.75 | -0.29 | -4.80 | 402137.96 | 23489.03 | 2.01 |
| 2024-10-08 | 6.46 | 6.04 | 0.16 | 2.72 | 589625.67 | 35889.08 | 2.95 |
| 2024-09-30 | 5.71 | 5.88 | 0.33 | 5.95 | 516774.72 | 30228.47 | 2.59 |
| 2024-09-27 | 5.49 | 5.55 | 0.16 | 2.97 | 118516.00 | 6510.30 | 0.59 |
| 2024-09-26 | 5.20 | 5.39 | 0.15 | 2.86 | 135532.52 | 7186.07 | 0.68 |
| 2024-09-25 | 5.28 | 5.24 | 0.00 | 0.00 | 138785.00 | 7330.58 | 0.69 |
| 2024-09-24 | 5.05 | 5.24 | 0.19 | 3.76 | 129055.00 | 6674.20 | 0.65 |
| 2024-09-23 | 5.06 | 5.05 | -0.01 | -0.20 | 47857.00 | 2415.11 | 0.24 |
| 2024-09-20 | 5.08 | 5.06 | -0.03 | -0.59 | 48172.45 | 2431.57 | 0.24 |
| 2024-09-19 | 5.00 | 5.09 | 0.12 | 2.41 | 72211.93 | 3661.98 | 0.36 |
| 2024-09-18 | 5.00 | 4.97 | -0.03 | -0.60 | 51934.00 | 2567.16 | 0.26 |
| 2024-09-13 | 5.04 | 5.00 | -0.01 | -0.20 | 44796.00 | 2244.86 | 0.22 |
| 2024-09-12 | 5.00 | 5.01 | 0.00 | 0.00 | 46270.94 | 2329.99 | 0.23 |
| 2024-09-11 | 5.07 | 5.01 | -0.07 | -1.38 | 59235.57 | 2969.32 | 0.30 |
| 2024-09-10 | 5.12 | 5.08 | -0.04 | -0.78 | 69599.00 | 3521.08 | 0.35 |
| 2024-09-09 | 5.30 | 5.12 | -0.18 | -3.40 | 92222.00 | 4763.28 | 0.46 |
| 2024-09-06 | 5.25 | 5.30 | 0.03 | 0.57 | 83126.69 | 4401.54 | 0.42 |
| 2024-09-05 | 5.18 | 5.27 | 0.09 | 1.74 | 76413.32 | 3991.56 | 0.38 |
| 2024-09-04 | 5.20 | 5.18 | -0.02 | -0.39 | 85884.72 | 4456.94 | 0.43 |
| 2024-09-03 | 5.25 | 5.20 | -0.07 | -1.33 | 119169.00 | 6209.75 | 0.60 |
| 2024-09-02 | 5.15 | 5.27 | 0.11 | 2.13 | 225261.35 | 11980.59 | 1.13 |
| 2024-08-30 | 5.14 | 5.16 | 0.00 | 0.00 | 134063.00 | 6937.88 | 0.67 |
| 2024-08-29 | 5.16 | 5.16 | 0.01 | 0.19 | 55382.00 | 2860.62 | 0.28 |
| 2024-08-28 | 5.14 | 5.15 | -0.01 | -0.19 | 41918.58 | 2165.72 | 0.21 |
| 2024-08-27 | 5.14 | 5.16 | 0.02 | 0.39 | 62412.01 | 3193.16 | 0.31 |
| 2024-08-26 | 5.17 | 5.14 | -0.04 | -0.77 | 56359.00 | 2905.75 | 0.28 |
| 2024-08-23 | 5.21 | 5.18 | -0.03 | -0.58 | 59568.00 | 3104.52 | 0.30 |
| 2024-08-22 | 5.20 | 5.21 | 0.03 | 0.58 | 74418.00 | 3880.96 | 0.37 |
| 2024-08-21 | 5.26 | 5.18 | -0.13 | -2.45 | 106187.00 | 5519.08 | 0.53 |
| 2024-08-20 | 5.44 | 5.31 | -0.13 | -2.39 | 125663.00 | 6694.74 | 0.63 |
| 2024-08-19 | 5.50 | 5.44 | -0.11 | -1.98 | 119452.00 | 6550.87 | 0.60 |
| 2024-08-16 | 5.46 | 5.55 | 0.04 | 0.73 | 238651.00 | 13348.43 | 1.19 |
| 2024-08-15 | 5.29 | 5.51 | 0.21 | 3.96 | 264554.99 | 14458.50 | 1.32 |
| 2024-08-14 | 5.24 | 5.30 | 0.08 | 1.53 | 99181.02 | 5231.85 | 0.50 |
| 2024-08-13 | 5.18 | 5.22 | 0.05 | 0.97 | 63390.00 | 3296.16 | 0.32 |
| 2024-08-12 | 5.16 | 5.17 | 0.03 | 0.58 | 51514.00 | 2667.70 | 0.26 |
| 2024-08-09 | 5.19 | 5.14 | -0.03 | -0.58 | 58706.30 | 3033.46 | 0.29 |
| 2024-08-08 | 5.13 | 5.17 | 0.02 | 0.39 | 74054.63 | 3814.86 | 0.37 |
| 2024-08-07 | 5.18 | 5.15 | 0.02 | 0.39 | 77899.51 | 4012.53 | 0.39 |
| 2024-08-06 | 5.08 | 5.13 | 0.07 | 1.38 | 93407.30 | 4778.26 | 0.47 |
| 2024-08-05 | 5.05 | 5.06 | -0.03 | -0.59 | 82601.00 | 4195.75 | 0.41 |
| 2024-08-02 | 5.06 | 5.09 | 0.01 | 0.20 | 57587.00 | 2928.76 | 0.29 |
| 2024-08-01 | 5.12 | 5.08 | -0.04 | -0.78 | 63624.10 | 3243.62 | 0.32 |
| 2024-07-31 | 4.99 | 5.12 | 0.12 | 2.40 | 119430.00 | 6053.56 | 0.60 |
| 2024-07-30 | 4.98 | 5.00 | -0.02 | -0.40 | 51918.00 | 2583.96 | 0.26 |
| 2024-07-29 | 5.05 | 5.02 | -0.04 | -0.79 | 60563.00 | 3037.35 | 0.30 |
| 2024-07-26 | 5.02 | 5.06 | 0.04 | 0.80 | 51860.35 | 2616.73 | 0.26 |
| 2024-07-25 | 4.97 | 5.02 | 0.04 | 0.80 | 63843.10 | 3193.10 | 0.32 |
| 2024-07-24 | 5.01 | 4.98 | -0.02 | -0.40 | 77375.01 | 3856.44 | 0.39 |
| 2024-07-23 | 5.01 | 5.00 | -0.04 | -0.79 | 70543.01 | 3532.84 | 0.35 |
| 2024-07-22 | 5.03 | 5.04 | -0.01 | -0.20 | 62867.00 | 3160.66 | 0.31 |
| 2024-07-19 | 5.07 | 5.05 | -0.02 | -0.39 | 48430.01 | 2444.57 | 0.24 |
| 2024-07-18 | 5.00 | 5.07 | 0.01 | 0.20 | 62761.52 | 3169.91 | 0.31 |
| 2024-07-17 | 5.06 | 5.06 | 0.00 | 0.00 | 65323.00 | 3292.13 | 0.33 |
| 2024-07-16 | 5.09 | 5.06 | -0.03 | -0.59 | 39890.00 | 2024.68 | 0.20 |
| 2024-07-15 | 5.09 | 5.09 | -0.03 | -0.59 | 68550.00 | 3481.73 | 0.34 |
| 2024-07-12 | 5.14 | 5.12 | -0.02 | -0.39 | 54411.66 | 2787.25 | 0.27 |
| 2024-07-11 | 5.12 | 5.14 | 0.07 | 1.38 | 81476.00 | 4176.99 | 0.41 |
| 2024-07-10 | 5.08 | 5.07 | -0.03 | -0.59 | 66958.09 | 3396.60 | 0.34 |
| 2024-07-09 | 5.00 | 5.10 | 0.06 | 1.19 | 125767.65 | 6343.19 | 0.63 |
| 2024-07-08 | 5.10 | 5.04 | -0.07 | -1.37 | 97006.06 | 4872.55 | 0.49 |
| 2024-07-05 | 5.08 | 5.11 | 0.00 | 0.00 | 53461.12 | 2728.14 | 0.27 |
| 2024-07-04 | 5.15 | 5.11 | -0.05 | -0.97 | 80323.83 | 4095.39 | 0.40 |
| 2024-07-03 | 5.16 | 5.16 | 0.00 | 0.00 | 49921.00 | 2580.38 | 0.25 |
| 2024-07-02 | 5.18 | 5.16 | -0.03 | -0.58 | 65861.12 | 3410.59 | 0.33 |
| 2024-07-01 | 5.15 | 5.19 | 0.05 | 0.97 | 67608.12 | 3499.22 | 0.34 |
| 2024-06-28 | 5.09 | 5.14 | 0.03 | 0.59 | 82339.98 | 4249.06 | 0.41 |
| 2024-06-27 | 5.23 | 5.11 | -0.12 | -2.29 | 121694.30 | 6220.67 | 0.61 |
| 2024-06-26 | 5.05 | 5.23 | 0.09 | 1.75 | 83811.01 | 4330.72 | 0.42 |
| 2024-06-25 | 5.12 | 5.14 | 0.01 | 0.20 | 63854.01 | 3290.74 | 0.32 |
| 2024-06-24 | 5.24 | 5.13 | -0.13 | -2.47 | 70681.26 | 3658.83 | 0.35 |
| 2024-06-21 | 5.22 | 5.26 | 0.02 | 0.38 | 74336.00 | 3907.47 | 0.37 |
| 2024-06-20 | 5.35 | 5.24 | -0.12 | -2.24 | 113604.00 | 6014.94 | 0.57 |
| 2024-06-19 | 5.43 | 5.36 | -0.10 | -1.83 | 85704.72 | 4616.93 | 0.43 |
| 2024-06-18 | 5.46 | 5.46 | 0.01 | 0.18 | 144803.00 | 7821.73 | 0.73 |
| 2024-06-17 | 5.47 | 5.45 | -0.08 | -1.45 | 98051.98 | 5370.88 | 0.49 |
| 2024-06-14 | 5.48 | 5.53 | 0.00 | 0.00 | 128951.97 | 7092.58 | 0.65 |
| 2024-06-13 | 5.53 | 5.53 | 0.01 | 0.18 | 159348.00 | 8729.17 | 0.80 |
| 2024-06-12 | 5.51 | 5.52 | -0.01 | -0.18 | 76088.38 | 4209.31 | 0.38 |
| 2024-06-11 | 5.55 | 5.53 | -0.02 | -0.36 | 106121.57 | 5859.16 | 0.53 |
| 2024-06-07 | 5.53 | 5.55 | 0.05 | 0.91 | 90358.00 | 5000.10 | 0.45 |
| 2024-06-06 | 5.67 | 5.50 | -0.13 | -2.31 | 190449.25 | 10596.65 | 0.95 |
| 2024-06-05 | 5.71 | 5.63 | -0.11 | -1.92 | 121251.22 | 6881.31 | 0.61 |
| 2024-06-04 | 5.63 | 5.74 | 0.09 | 1.59 | 110085.09 | 6256.59 | 0.55 |
| 2024-06-03 | 5.76 | 5.65 | -0.11 | -1.91 | 188554.00 | 10704.11 | 0.94 |
| 2024-05-31 | 5.81 | 5.76 | -0.08 | -1.37 | 141858.00 | 8211.94 | 0.71 |
| 2024-05-30 | 5.95 | 5.84 | -0.08 | -1.35 | 196744.00 | 11598.26 | 0.99 |
| 2024-05-29 | 5.88 | 5.92 | 0.00 | 0.00 | 222762.00 | 13209.37 | 1.12 |
| 2024-05-28 | 5.75 | 5.92 | 0.17 | 2.96 | 286484.95 | 16828.22 | 1.43 |
| 2024-05-27 | 5.86 | 5.82 | -0.02 | -0.34 | 170184.65 | 9892.77 | 0.85 |
| 2024-05-24 | 5.68 | 5.84 | 0.17 | 3.00 | 289581.11 | 16860.54 | 1.45 |
| 2024-05-23 | 5.80 | 5.67 | -0.14 | -2.41 | 162703.97 | 9305.83 | 0.81 |
| 2024-05-22 | 5.80 | 5.81 | 0.01 | 0.17 | 138736.00 | 8053.13 | 0.69 |
| 2024-05-21 | 5.78 | 5.80 | 0.01 | 0.17 | 148550.01 | 8548.28 | 0.74 |
| 2024-05-20 | 5.71 | 5.79 | 0.04 | 0.70 | 173197.03 | 10034.57 | 0.87 |
| 2024-05-17 | 5.72 | 5.75 | 0.01 | 0.17 | 193852.01 | 11081.96 | 0.97 |
| 2024-05-16 | 5.87 | 5.74 | -0.12 | -2.05 | 195307.00 | 11338.91 | 0.98 |
| 2024-05-15 | 5.93 | 5.86 | -0.09 | -1.51 | 229139.00 | 13577.26 | 1.15 |
日K线
周K线
月K线
