贵州燃气(600903)股票信息
| 股票代码 | 600903 |
| 股票名称 | 贵州燃气 |
| 最新价/元 | 7.09 |
| 涨跌额/元 | -0.19 |
| 涨跌幅/% | -2.61 |
| 买入/元 | 7.09 |
| 卖出/元 | 7.10 |
| 昨收/元 | 7.28 |
| 今开/元 | 7.32 |
| 最高/元 | 7.37 |
| 最低/元 | 7.02 |
| 成交量/手 | 108995.33 |
| 成交额/万 | 7830.28 |
| 股净值/元 | 101.29 |
| 市净率 | 2.66 |
| 总市值/万 | 815353.40 |
| 流通值/万 | 815353.40 |
| 换手率/% | 0.95 |
| 入市日期 | 2017-11-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
贵州燃气(600903)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 | 7.32 | 7.09 | -0.19 | -2.61 | 108995.33 | 7830.28 | 0.95 |
| 2024-10-10 | 7.21 | 7.28 | 0.19 | 2.68 | 147287.60 | 10712.56 | 1.28 |
| 2024-10-09 | 7.65 | 7.09 | -0.64 | -8.28 | 156159.68 | 11419.50 | 1.36 |
| 2024-10-08 | 8.08 | 7.73 | 0.37 | 5.03 | 282746.12 | 21863.43 | 2.46 |
| 2024-09-30 | 6.99 | 7.36 | 0.58 | 8.56 | 247772.14 | 17728.31 | 2.15 |
| 2024-09-27 | 6.61 | 6.78 | 0.20 | 3.04 | 100357.29 | 6720.38 | 0.87 |
| 2024-09-26 | 6.46 | 6.58 | 0.12 | 1.86 | 71438.54 | 4657.82 | 0.62 |
| 2024-09-25 | 6.50 | 6.46 | -0.02 | -0.31 | 81622.05 | 5328.21 | 0.71 |
| 2024-09-24 | 6.34 | 6.48 | 0.17 | 2.69 | 81631.40 | 5245.52 | 0.71 |
| 2024-09-23 | 6.28 | 6.31 | 0.04 | 0.64 | 26849.20 | 1684.83 | 0.23 |
| 2024-09-20 | 6.28 | 6.27 | -0.02 | -0.32 | 23652.60 | 1481.41 | 0.21 |
| 2024-09-19 | 6.21 | 6.29 | 0.11 | 1.78 | 41753.65 | 2609.95 | 0.36 |
| 2024-09-18 | 6.23 | 6.18 | -0.05 | -0.80 | 28809.00 | 1780.28 | 0.25 |
| 2024-09-13 | 6.24 | 6.23 | 0.00 | 0.00 | 23283.80 | 1452.55 | 0.20 |
| 2024-09-12 | 6.25 | 6.23 | -0.02 | -0.32 | 26894.00 | 1685.50 | 0.23 |
| 2024-09-11 | 6.26 | 6.25 | -0.02 | -0.32 | 24711.94 | 1541.74 | 0.21 |
| 2024-09-10 | 6.29 | 6.27 | 0.02 | 0.32 | 34481.36 | 2149.82 | 0.30 |
| 2024-09-09 | 6.23 | 6.25 | -0.02 | -0.32 | 26987.60 | 1682.36 | 0.23 |
| 2024-09-06 | 6.29 | 6.27 | -0.03 | -0.48 | 35335.40 | 2229.30 | 0.31 |
| 2024-09-05 | 6.28 | 6.30 | 0.05 | 0.80 | 29535.20 | 1856.74 | 0.26 |
| 2024-09-04 | 6.23 | 6.25 | -0.02 | -0.32 | 27576.96 | 1723.86 | 0.24 |
| 2024-09-03 | 6.21 | 6.27 | 0.04 | 0.64 | 29935.63 | 1872.17 | 0.26 |
| 2024-09-02 | 6.31 | 6.23 | -0.10 | -1.58 | 47409.20 | 2996.01 | 0.41 |
| 2024-08-30 | 6.21 | 6.33 | 0.06 | 0.96 | 58007.80 | 3671.72 | 0.50 |
| 2024-08-29 | 6.22 | 6.27 | 0.00 | 0.00 | 43891.83 | 2745.10 | 0.38 |
| 2024-08-28 | 6.24 | 6.27 | -0.02 | -0.32 | 67513.40 | 4264.61 | 0.59 |
| 2024-08-27 | 6.48 | 6.29 | -0.32 | -4.84 | 128196.62 | 8108.25 | 1.11 |
| 2024-08-26 | 6.13 | 6.61 | 0.44 | 7.13 | 161726.90 | 10348.00 | 1.41 |
| 2024-08-23 | 6.23 | 6.17 | -0.02 | -0.32 | 26054.40 | 1606.63 | 0.23 |
| 2024-08-22 | 6.27 | 6.19 | -0.06 | -0.96 | 21312.40 | 1328.57 | 0.19 |
| 2024-08-21 | 6.31 | 6.25 | -0.08 | -1.26 | 22542.00 | 1412.10 | 0.20 |
| 2024-08-20 | 6.49 | 6.33 | -0.14 | -2.16 | 33033.75 | 2099.27 | 0.29 |
| 2024-08-19 | 6.42 | 6.47 | 0.04 | 0.62 | 24870.80 | 1606.03 | 0.22 |
| 2024-08-16 | 6.52 | 6.43 | -0.04 | -0.62 | 34667.73 | 2237.41 | 0.30 |
| 2024-08-15 | 6.40 | 6.47 | 0.05 | 0.78 | 40093.18 | 2592.66 | 0.35 |
| 2024-08-14 | 6.45 | 6.42 | -0.02 | -0.31 | 33358.58 | 2143.29 | 0.29 |
| 2024-08-13 | 6.34 | 6.44 | 0.08 | 1.26 | 61264.17 | 3926.81 | 0.53 |
| 2024-08-12 | 6.35 | 6.36 | 0.02 | 0.32 | 70889.40 | 4524.40 | 0.62 |
| 2024-08-09 | 6.38 | 6.34 | -0.04 | -0.63 | 29986.21 | 1912.99 | 0.26 |
| 2024-08-08 | 6.34 | 6.38 | 0.04 | 0.63 | 31212.40 | 1980.19 | 0.27 |
| 2024-08-07 | 6.29 | 6.34 | 0.01 | 0.16 | 28753.20 | 1819.18 | 0.25 |
| 2024-08-06 | 6.30 | 6.33 | 0.09 | 1.44 | 29521.80 | 1857.63 | 0.26 |
| 2024-08-05 | 6.32 | 6.24 | -0.06 | -0.95 | 39508.71 | 2488.67 | 0.34 |
| 2024-08-02 | 6.35 | 6.30 | -0.06 | -0.94 | 30244.40 | 1916.97 | 0.26 |
| 2024-08-01 | 6.44 | 6.36 | -0.08 | -1.24 | 39360.60 | 2517.27 | 0.34 |
| 2024-07-31 | 6.29 | 6.44 | 0.16 | 2.55 | 58265.56 | 3729.66 | 0.51 |
| 2024-07-30 | 6.24 | 6.28 | 0.05 | 0.80 | 36739.40 | 2303.71 | 0.32 |
| 2024-07-29 | 6.27 | 6.23 | -0.01 | -0.16 | 27083.22 | 1691.56 | 0.24 |
| 2024-07-26 | 6.18 | 6.24 | 0.06 | 0.97 | 30801.20 | 1922.64 | 0.27 |
| 2024-07-25 | 6.13 | 6.18 | 0.04 | 0.65 | 27090.20 | 1670.44 | 0.24 |
| 2024-07-24 | 6.13 | 6.14 | -0.01 | -0.16 | 26569.74 | 1630.88 | 0.23 |
| 2024-07-23 | 6.27 | 6.15 | -0.11 | -1.76 | 39084.02 | 2440.68 | 0.34 |
| 2024-07-22 | 6.23 | 6.26 | 0.05 | 0.81 | 27138.78 | 1691.87 | 0.24 |
| 2024-07-19 | 6.18 | 6.21 | 0.02 | 0.32 | 21368.00 | 1320.44 | 0.19 |
| 2024-07-18 | 6.15 | 6.19 | 0.02 | 0.32 | 26660.10 | 1646.41 | 0.23 |
| 2024-07-17 | 6.20 | 6.17 | -0.02 | -0.32 | 30682.00 | 1888.68 | 0.27 |
| 2024-07-16 | 6.21 | 6.19 | -0.06 | -0.96 | 25929.22 | 1604.57 | 0.23 |
| 2024-07-15 | 6.27 | 6.25 | -0.01 | -0.16 | 27963.20 | 1743.46 | 0.24 |
| 2024-07-12 | 6.25 | 6.26 | 0.00 | 0.00 | 27950.60 | 1752.33 | 0.24 |
| 2024-07-11 | 6.15 | 6.26 | 0.17 | 2.79 | 42983.80 | 2673.06 | 0.37 |
| 2024-07-10 | 6.10 | 6.09 | -0.01 | -0.16 | 28842.00 | 1758.03 | 0.25 |
| 2024-07-09 | 5.99 | 6.10 | 0.08 | 1.33 | 44071.33 | 2652.58 | 0.38 |
| 2024-07-08 | 6.16 | 6.02 | -0.16 | -2.59 | 35540.58 | 2149.77 | 0.31 |
| 2024-07-05 | 6.20 | 6.18 | 0.03 | 0.49 | 28449.28 | 1751.19 | 0.25 |
| 2024-07-04 | 6.28 | 6.15 | -0.14 | -2.23 | 39884.58 | 2473.32 | 0.35 |
| 2024-07-03 | 6.35 | 6.29 | -0.04 | -0.63 | 36395.00 | 2295.25 | 0.32 |
| 2024-07-02 | 6.31 | 6.33 | 0.02 | 0.32 | 36772.80 | 2329.39 | 0.32 |
| 2024-07-01 | 6.20 | 6.31 | 0.07 | 1.12 | 37333.40 | 2349.77 | 0.32 |
| 2024-06-28 | 6.22 | 6.24 | 0.01 | 0.16 | 39052.80 | 2454.66 | 0.34 |
| 2024-06-27 | 6.34 | 6.23 | -0.14 | -2.20 | 40687.19 | 2552.78 | 0.35 |
| 2024-06-26 | 6.22 | 6.37 | 0.12 | 1.92 | 39072.40 | 2464.96 | 0.34 |
| 2024-06-25 | 6.34 | 6.25 | -0.03 | -0.48 | 46488.60 | 2926.56 | 0.40 |
| 2024-06-24 | 6.50 | 6.28 | -0.29 | -4.41 | 54247.60 | 3441.08 | 0.47 |
| 2024-06-21 | 6.65 | 6.57 | -0.04 | -0.61 | 38332.20 | 2521.12 | 0.33 |
| 2024-06-20 | 6.76 | 6.61 | -0.19 | -2.79 | 38879.00 | 2595.56 | 0.34 |
| 2024-06-19 | 6.86 | 6.80 | -0.05 | -0.73 | 26058.00 | 1774.95 | 0.23 |
| 2024-06-18 | 6.77 | 6.85 | 0.04 | 0.59 | 22778.60 | 1555.25 | 0.20 |
| 2024-06-17 | 6.88 | 6.81 | -0.11 | -1.59 | 34325.00 | 2349.72 | 0.30 |
| 2024-06-14 | 6.89 | 6.92 | 0.05 | 0.73 | 49640.40 | 3425.29 | 0.43 |
| 2024-06-13 | 6.89 | 6.87 | -0.02 | -0.29 | 24990.31 | 1714.82 | 0.22 |
| 2024-06-12 | 6.92 | 6.89 | -0.03 | -0.43 | 33519.60 | 2309.24 | 0.29 |
| 2024-06-11 | 6.83 | 6.92 | 0.10 | 1.47 | 49470.60 | 3389.86 | 0.43 |
| 2024-06-07 | 6.70 | 6.82 | 0.18 | 2.71 | 46491.77 | 3146.63 | 0.40 |
| 2024-06-06 | 6.86 | 6.68 | -0.23 | -3.33 | 61718.11 | 4178.49 | 0.54 |
| 2024-06-05 | 6.95 | 6.91 | -0.07 | -1.00 | 36586.59 | 2537.88 | 0.32 |
| 2024-06-04 | 6.90 | 6.98 | 0.04 | 0.58 | 43973.23 | 3052.48 | 0.38 |
| 2024-06-03 | 7.17 | 6.94 | -0.22 | -3.07 | 85256.49 | 5952.00 | 0.74 |
| 2024-05-31 | 7.12 | 7.16 | 0.02 | 0.28 | 59097.40 | 4215.33 | 0.51 |
| 2024-05-30 | 7.28 | 7.14 | -0.18 | -2.46 | 68872.80 | 4964.00 | 0.60 |
| 2024-05-29 | 7.38 | 7.32 | -0.13 | -1.75 | 52608.74 | 3870.35 | 0.46 |
| 2024-05-28 | 7.44 | 7.45 | 0.02 | 0.27 | 61391.80 | 4572.38 | 0.53 |
| 2024-05-27 | 7.30 | 7.43 | 0.19 | 2.62 | 71739.60 | 5287.78 | 0.62 |
| 2024-05-24 | 7.21 | 7.24 | 0.01 | 0.14 | 44673.40 | 3259.55 | 0.39 |
| 2024-05-23 | 7.45 | 7.23 | -0.19 | -2.56 | 73284.77 | 5337.74 | 0.64 |
| 2024-05-22 | 7.41 | 7.42 | -0.05 | -0.67 | 58993.80 | 4384.82 | 0.51 |
| 2024-05-21 | 7.51 | 7.47 | -0.05 | -0.67 | 69117.40 | 5147.33 | 0.60 |
| 2024-05-20 | 7.44 | 7.52 | 0.09 | 1.21 | 104346.90 | 7821.90 | 0.91 |
| 2024-05-17 | 7.44 | 7.43 | -0.01 | -0.13 | 84507.00 | 6288.05 | 0.73 |
| 2024-05-16 | 7.55 | 7.44 | -0.09 | -1.20 | 95020.61 | 7108.93 | 0.83 |
| 2024-05-15 | 7.72 | 7.53 | -0.28 | -3.59 | 150235.07 | 11430.41 | 1.31 |
日K线
周K线
月K线
