内蒙华电(600863)股票信息
| 股票代码 | 600863 |
| 股票名称 | 内蒙华电 |
| 最新价/元 | 4.57 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -2.77 |
| 买入/元 | 4.56 |
| 卖出/元 | 4.57 |
| 昨收/元 | 4.70 |
| 今开/元 | 4.69 |
| 最高/元 | 4.72 |
| 最低/元 | 4.53 |
| 成交量/手 | 947815.25 |
| 成交额/万 | 43780.42 |
| 股净值/元 | 15.76 |
| 市净率 | 1.86 |
| 总市值/万 | 2982787.73 |
| 流通值/万 | 2982787.73 |
| 换手率/% | 1.45 |
| 入市日期 | 1994-05-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
内蒙华电(600863)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 | 4.69 | 4.57 | -0.13 | -2.77 | 947815.25 | 43780.42 | 1.45 |
| 2024-10-10 | 4.56 | 4.70 | 0.17 | 3.75 | 1429437.83 | 67079.19 | 2.19 |
| 2024-10-09 | 4.67 | 4.53 | -0.20 | -4.23 | 1501166.63 | 68974.51 | 2.30 |
| 2024-10-08 | 5.19 | 4.73 | -0.07 | -1.46 | 2652987.10 | 129532.64 | 4.06 |
| 2024-09-30 | 4.62 | 4.80 | 0.24 | 5.26 | 2068293.73 | 97724.03 | 3.17 |
| 2024-09-27 | 4.55 | 4.56 | 0.07 | 1.56 | 696742.15 | 31530.78 | 1.07 |
| 2024-09-26 | 4.43 | 4.49 | 0.04 | 0.90 | 823341.30 | 36466.26 | 1.26 |
| 2024-09-25 | 4.43 | 4.45 | 0.05 | 1.14 | 892742.54 | 39817.09 | 1.37 |
| 2024-09-24 | 4.32 | 4.40 | 0.11 | 2.56 | 863182.56 | 37526.08 | 1.32 |
| 2024-09-23 | 4.16 | 4.29 | 0.12 | 2.88 | 706183.38 | 30106.86 | 1.08 |
| 2024-09-20 | 4.13 | 4.17 | 0.04 | 0.97 | 495475.22 | 20480.32 | 0.76 |
| 2024-09-19 | 4.15 | 4.13 | -0.01 | -0.24 | 523331.29 | 21486.59 | 0.80 |
| 2024-09-18 | 4.05 | 4.14 | 0.08 | 1.97 | 434915.86 | 17845.08 | 0.67 |
| 2024-09-13 | 4.03 | 4.06 | 0.02 | 0.50 | 512294.21 | 20860.14 | 0.78 |
| 2024-09-12 | 4.02 | 4.04 | 0.04 | 1.00 | 611463.45 | 24784.82 | 0.94 |
| 2024-09-11 | 4.10 | 4.00 | -0.13 | -3.15 | 1048792.35 | 42053.04 | 1.61 |
| 2024-09-10 | 4.16 | 4.13 | -0.01 | -0.24 | 409587.53 | 16870.27 | 0.63 |
| 2024-09-09 | 4.25 | 4.14 | -0.12 | -2.82 | 526610.25 | 21946.43 | 0.81 |
| 2024-09-06 | 4.31 | 4.26 | -0.07 | -1.62 | 307855.59 | 13235.44 | 0.47 |
| 2024-09-05 | 4.35 | 4.33 | -0.02 | -0.46 | 330476.07 | 14317.68 | 0.51 |
| 2024-09-04 | 4.33 | 4.35 | 0.00 | 0.00 | 378378.44 | 16429.95 | 0.58 |
| 2024-09-03 | 4.38 | 4.35 | -0.02 | -0.46 | 549866.57 | 23933.67 | 0.84 |
| 2024-09-02 | 4.28 | 4.37 | 0.10 | 2.34 | 843390.21 | 36933.95 | 1.29 |
| 2024-08-30 | 4.29 | 4.27 | -0.02 | -0.47 | 561948.65 | 24090.47 | 0.86 |
| 2024-08-29 | 4.32 | 4.29 | -0.03 | -0.69 | 477519.50 | 20599.55 | 0.73 |
| 2024-08-28 | 4.28 | 4.32 | 0.03 | 0.70 | 595189.50 | 25684.06 | 0.91 |
| 2024-08-27 | 4.28 | 4.29 | 0.02 | 0.47 | 511115.51 | 21809.50 | 0.78 |
| 2024-08-26 | 4.12 | 4.27 | 0.22 | 5.43 | 1286152.62 | 54358.27 | 1.97 |
| 2024-08-23 | 4.07 | 4.05 | -0.02 | -0.49 | 331818.50 | 13441.25 | 0.51 |
| 2024-08-22 | 4.04 | 4.07 | 0.03 | 0.74 | 313789.50 | 12768.83 | 0.48 |
| 2024-08-21 | 4.08 | 4.04 | -0.04 | -0.98 | 450258.50 | 18162.89 | 0.69 |
| 2024-08-20 | 4.19 | 4.08 | -0.10 | -2.39 | 588684.50 | 24083.81 | 0.90 |
| 2024-08-19 | 4.16 | 4.18 | 0.02 | 0.48 | 392934.70 | 16473.02 | 0.60 |
| 2024-08-16 | 4.22 | 4.16 | -0.06 | -1.42 | 506763.00 | 21153.12 | 0.78 |
| 2024-08-15 | 4.18 | 4.22 | 0.04 | 0.96 | 360754.12 | 15163.59 | 0.55 |
| 2024-08-14 | 4.15 | 4.18 | 0.04 | 0.97 | 518212.70 | 21675.07 | 0.79 |
| 2024-08-13 | 4.14 | 4.14 | 0.00 | 0.00 | 334879.84 | 13859.95 | 0.51 |
| 2024-08-12 | 4.12 | 4.14 | 0.01 | 0.24 | 513716.77 | 21161.11 | 0.79 |
| 2024-08-09 | 4.14 | 4.13 | 0.01 | 0.24 | 420690.30 | 17460.72 | 0.64 |
| 2024-08-08 | 4.08 | 4.12 | 0.03 | 0.73 | 665941.00 | 27249.75 | 1.02 |
| 2024-08-07 | 4.07 | 4.09 | 0.02 | 0.49 | 547653.93 | 22400.39 | 0.84 |
| 2024-08-06 | 4.12 | 4.07 | -0.02 | -0.49 | 747730.00 | 30528.81 | 1.15 |
| 2024-08-05 | 4.20 | 4.09 | -0.13 | -3.08 | 666510.06 | 27649.90 | 1.02 |
| 2024-08-02 | 4.23 | 4.22 | -0.04 | -0.94 | 413825.11 | 17461.08 | 0.63 |
| 2024-08-01 | 4.29 | 4.26 | -0.03 | -0.70 | 463304.35 | 19854.98 | 0.71 |
| 2024-07-31 | 4.23 | 4.29 | 0.05 | 1.18 | 562459.90 | 23865.47 | 0.86 |
| 2024-07-30 | 4.35 | 4.24 | -0.10 | -2.30 | 509441.77 | 21690.66 | 0.78 |
| 2024-07-29 | 4.27 | 4.34 | 0.08 | 1.88 | 550531.84 | 23822.25 | 0.84 |
| 2024-07-26 | 4.31 | 4.26 | 0.02 | 0.47 | 513615.16 | 21742.82 | 0.79 |
| 2024-07-25 | 4.51 | 4.42 | -0.04 | -0.90 | 604522.06 | 26857.76 | 0.93 |
| 2024-07-24 | 4.31 | 4.46 | 0.14 | 3.24 | 1000411.50 | 44471.61 | 1.53 |
| 2024-07-23 | 4.41 | 4.32 | -0.09 | -2.04 | 547836.01 | 23940.14 | 0.84 |
| 2024-07-22 | 4.48 | 4.41 | -0.07 | -1.56 | 412810.75 | 18241.05 | 0.63 |
| 2024-07-19 | 4.46 | 4.48 | -0.01 | -0.22 | 495926.00 | 22245.38 | 0.76 |
| 2024-07-18 | 4.40 | 4.49 | 0.09 | 2.05 | 658291.33 | 29246.53 | 1.01 |
| 2024-07-17 | 4.56 | 4.40 | -0.17 | -3.72 | 1112179.00 | 49483.73 | 1.70 |
| 2024-07-16 | 4.56 | 4.57 | 0.02 | 0.44 | 468805.00 | 21400.85 | 0.72 |
| 2024-07-15 | 4.52 | 4.55 | 0.02 | 0.44 | 620462.97 | 28196.35 | 0.95 |
| 2024-07-12 | 4.61 | 4.53 | -0.11 | -2.37 | 787671.55 | 36170.53 | 1.21 |
| 2024-07-11 | 4.68 | 4.64 | 0.00 | 0.00 | 847387.53 | 38946.74 | 1.30 |
| 2024-07-10 | 4.85 | 4.64 | -0.21 | -4.33 | 1043867.13 | 49117.90 | 1.60 |
| 2024-07-09 | 4.74 | 4.85 | 0.14 | 2.97 | 892718.21 | 42680.07 | 1.37 |
| 2024-07-08 | 4.65 | 4.71 | 0.05 | 1.07 | 737096.50 | 34704.21 | 1.13 |
| 2024-07-05 | 4.70 | 4.66 | -0.04 | -0.85 | 522402.50 | 24249.46 | 0.80 |
| 2024-07-04 | 4.73 | 4.70 | -0.03 | -0.63 | 442442.86 | 20913.69 | 0.68 |
| 2024-07-03 | 4.77 | 4.73 | -0.05 | -1.05 | 478886.50 | 22688.70 | 0.73 |
| 2024-07-02 | 4.74 | 4.78 | 0.04 | 0.84 | 633073.72 | 30074.27 | 0.97 |
| 2024-07-01 | 4.65 | 4.74 | 0.10 | 2.16 | 829787.43 | 39132.15 | 1.27 |
| 2024-06-28 | 4.47 | 4.64 | 0.16 | 3.57 | 1272618.99 | 58357.64 | 1.95 |
| 2024-06-27 | 4.53 | 4.48 | -0.04 | -0.89 | 659125.50 | 29818.38 | 1.01 |
| 2024-06-26 | 4.49 | 4.52 | 0.02 | 0.44 | 593404.51 | 26499.93 | 0.91 |
| 2024-06-25 | 4.49 | 4.50 | 0.01 | 0.22 | 462326.41 | 20763.67 | 0.71 |
| 2024-06-24 | 4.53 | 4.49 | -0.05 | -1.10 | 581438.75 | 26198.57 | 0.89 |
| 2024-06-21 | 4.60 | 4.54 | -0.05 | -1.09 | 664503.22 | 30302.20 | 1.02 |
| 2024-06-20 | 4.56 | 4.59 | 0.03 | 0.66 | 632814.39 | 28980.38 | 0.97 |
| 2024-06-19 | 4.55 | 4.56 | -0.01 | -0.22 | 477343.37 | 21763.02 | 0.73 |
| 2024-06-18 | 4.58 | 4.57 | -0.01 | -0.22 | 643640.59 | 29341.89 | 0.99 |
| 2024-06-17 | 4.59 | 4.58 | -0.03 | -0.65 | 698922.05 | 32050.00 | 1.07 |
| 2024-06-14 | 4.70 | 4.61 | -0.09 | -1.92 | 982054.34 | 45768.22 | 1.50 |
| 2024-06-13 | 4.71 | 4.70 | 0.01 | 0.21 | 797599.00 | 37588.64 | 1.22 |
| 2024-06-12 | 4.60 | 4.69 | 0.08 | 1.74 | 781588.77 | 36390.47 | 1.20 |
| 2024-06-11 | 4.76 | 4.61 | -0.14 | -2.95 | 1184506.48 | 54991.42 | 1.81 |
| 2024-06-07 | 4.68 | 4.75 | 0.06 | 1.28 | 870486.12 | 40918.49 | 1.33 |
| 2024-06-06 | 4.62 | 4.69 | 0.07 | 1.52 | 1240250.91 | 58190.91 | 1.90 |
| 2024-06-05 | 4.63 | 4.62 | -0.02 | -0.43 | 670601.81 | 31060.02 | 1.03 |
| 2024-06-04 | 4.55 | 4.64 | 0.07 | 1.53 | 854098.50 | 39175.88 | 1.31 |
| 2024-06-03 | 4.55 | 4.57 | 0.03 | 0.66 | 788541.53 | 35894.12 | 1.21 |
| 2024-05-31 | 4.57 | 4.54 | -0.02 | -0.44 | 668061.26 | 30465.08 | 1.02 |
| 2024-05-30 | 4.65 | 4.56 | -0.10 | -2.15 | 918978.81 | 42307.75 | 1.41 |
| 2024-05-29 | 4.63 | 4.66 | 0.01 | 0.22 | 897290.51 | 41553.36 | 1.37 |
| 2024-05-28 | 4.64 | 4.65 | 0.02 | 0.43 | 1206255.93 | 56194.27 | 1.85 |
| 2024-05-27 | 4.58 | 4.63 | 0.05 | 1.09 | 1235222.71 | 56948.78 | 1.89 |
| 2024-05-24 | 4.45 | 4.58 | 0.12 | 2.69 | 1667405.04 | 76361.34 | 2.55 |
| 2024-05-23 | 4.50 | 4.46 | -0.05 | -1.11 | 777422.68 | 34928.63 | 1.19 |
| 2024-05-22 | 4.52 | 4.51 | -0.01 | -0.22 | 821931.15 | 37269.23 | 1.26 |
| 2024-05-21 | 4.54 | 4.52 | -0.03 | -0.66 | 648255.08 | 29259.55 | 0.99 |
| 2024-05-20 | 4.45 | 4.55 | 0.10 | 2.25 | 1041563.75 | 46813.80 | 1.60 |
| 2024-05-17 | 4.42 | 4.45 | 0.03 | 0.68 | 648379.89 | 28780.00 | 0.99 |
| 2024-05-16 | 4.50 | 4.42 | -0.09 | -2.00 | 925167.56 | 41222.72 | 1.42 |
| 2024-05-15 | 4.57 | 4.51 | -0.08 | -1.74 | 966896.25 | 43731.99 | 1.48 |
日K线
周K线
月K线
