三峡能源(600905)股票信息
| 股票代码 | 600905 |
| 股票名称 | 三峡能源 |
| 最新价/元 | 4.61 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -1.50 |
| 买入/元 | 4.61 |
| 卖出/元 | 4.62 |
| 昨收/元 | 4.68 |
| 今开/元 | 4.68 |
| 最高/元 | 4.72 |
| 最低/元 | 4.57 |
| 成交量/手 | 1404639.71 |
| 成交额/万 | 65261.31 |
| 股净值/元 | 18.37 |
| 市净率 | 1.56 |
| 总市值/万 | 13194400.49 |
| 流通值/万 | 13178079.88 |
| 换手率/% | 0.49 |
| 入市日期 | 2021-06-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
三峡能源(600905)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 | 4.68 | 4.61 | -0.07 | -1.50 | 1404639.71 | 65261.31 | 0.49 |
| 2024-10-10 | 4.55 | 4.68 | 0.11 | 2.41 | 2255259.59 | 105394.81 | 0.79 |
| 2024-10-09 | 4.84 | 4.57 | -0.34 | -6.93 | 3293592.67 | 154395.56 | 1.15 |
| 2024-10-08 | 5.31 | 4.91 | 0.06 | 1.24 | 6652750.17 | 333766.93 | 2.33 |
| 2024-09-30 | 4.60 | 4.85 | 0.36 | 8.02 | 4332715.15 | 205711.20 | 1.52 |
| 2024-09-27 | 4.41 | 4.49 | 0.12 | 2.75 | 1225548.33 | 54597.79 | 0.43 |
| 2024-09-26 | 4.28 | 4.37 | 0.08 | 1.87 | 1533633.19 | 66257.18 | 0.54 |
| 2024-09-25 | 4.24 | 4.29 | 0.08 | 1.90 | 2062812.53 | 89015.03 | 0.72 |
| 2024-09-24 | 4.11 | 4.21 | 0.12 | 2.93 | 1411430.30 | 58813.58 | 0.49 |
| 2024-09-23 | 4.10 | 4.09 | 0.00 | 0.00 | 545087.72 | 22282.32 | 0.19 |
| 2024-09-20 | 4.07 | 4.09 | 0.02 | 0.49 | 845168.40 | 34424.96 | 0.30 |
| 2024-09-19 | 4.06 | 4.07 | 0.02 | 0.49 | 854632.20 | 34702.16 | 0.30 |
| 2024-09-18 | 4.08 | 4.05 | -0.02 | -0.49 | 524482.40 | 21196.68 | 0.18 |
| 2024-09-13 | 4.08 | 4.07 | -0.01 | -0.25 | 465492.54 | 19018.15 | 0.16 |
| 2024-09-12 | 4.06 | 4.08 | 0.02 | 0.49 | 708446.99 | 28930.31 | 0.25 |
| 2024-09-11 | 4.08 | 4.06 | -0.04 | -0.98 | 662973.07 | 26899.74 | 0.23 |
| 2024-09-10 | 4.10 | 4.10 | 0.01 | 0.24 | 919528.00 | 37440.14 | 0.32 |
| 2024-09-09 | 4.16 | 4.09 | -0.08 | -1.92 | 1326742.00 | 54378.39 | 0.46 |
| 2024-09-06 | 4.20 | 4.17 | -0.02 | -0.48 | 673090.00 | 28231.41 | 0.24 |
| 2024-09-05 | 4.20 | 4.19 | -0.01 | -0.24 | 969660.10 | 40660.65 | 0.34 |
| 2024-09-04 | 4.23 | 4.20 | -0.04 | -0.94 | 1156830.43 | 48689.48 | 0.40 |
| 2024-09-03 | 4.28 | 4.24 | -0.04 | -0.94 | 1270022.04 | 54136.88 | 0.44 |
| 2024-09-02 | 4.50 | 4.28 | -0.29 | -6.35 | 2921474.37 | 126676.21 | 1.02 |
| 2024-08-30 | 4.61 | 4.57 | -0.05 | -1.08 | 1295577.84 | 59442.25 | 0.45 |
| 2024-08-29 | 4.63 | 4.62 | -0.02 | -0.43 | 679271.09 | 31456.88 | 0.24 |
| 2024-08-28 | 4.70 | 4.64 | -0.06 | -1.28 | 591195.09 | 27490.56 | 0.21 |
| 2024-08-27 | 4.70 | 4.70 | -0.01 | -0.21 | 431243.67 | 20206.14 | 0.15 |
| 2024-08-26 | 4.65 | 4.71 | 0.05 | 1.07 | 717044.00 | 33548.49 | 0.25 |
| 2024-08-23 | 4.68 | 4.66 | -0.02 | -0.43 | 768243.00 | 35625.95 | 0.27 |
| 2024-08-22 | 4.66 | 4.68 | 0.02 | 0.43 | 492471.60 | 23036.48 | 0.17 |
| 2024-08-21 | 4.69 | 4.66 | -0.03 | -0.64 | 431020.17 | 20151.08 | 0.15 |
| 2024-08-20 | 4.74 | 4.69 | -0.04 | -0.85 | 656305.55 | 30784.34 | 0.23 |
| 2024-08-19 | 4.72 | 4.73 | 0.00 | 0.00 | 553310.00 | 26193.55 | 0.19 |
| 2024-08-16 | 4.75 | 4.73 | -0.02 | -0.42 | 774412.65 | 36669.90 | 0.27 |
| 2024-08-15 | 4.66 | 4.75 | 0.08 | 1.71 | 915338.27 | 43296.82 | 0.32 |
| 2024-08-14 | 4.67 | 4.67 | 0.03 | 0.65 | 702109.22 | 32856.44 | 0.25 |
| 2024-08-13 | 4.75 | 4.72 | -0.03 | -0.63 | 781322.00 | 36929.40 | 0.27 |
| 2024-08-12 | 4.80 | 4.75 | -0.01 | -0.21 | 1045333.00 | 49815.75 | 0.37 |
| 2024-08-09 | 4.76 | 4.76 | -0.01 | -0.21 | 846445.24 | 40416.48 | 0.30 |
| 2024-08-08 | 4.75 | 4.77 | 0.02 | 0.42 | 725486.00 | 34447.46 | 0.25 |
| 2024-08-07 | 4.77 | 4.75 | -0.01 | -0.21 | 703474.55 | 33490.51 | 0.25 |
| 2024-08-06 | 4.77 | 4.76 | 0.00 | 0.00 | 776368.57 | 36912.49 | 0.27 |
| 2024-08-05 | 4.81 | 4.76 | -0.06 | -1.25 | 1051350.01 | 50419.15 | 0.37 |
| 2024-08-02 | 4.83 | 4.82 | -0.01 | -0.21 | 848652.95 | 40940.38 | 0.30 |
| 2024-08-01 | 4.84 | 4.83 | -0.03 | -0.62 | 1144151.39 | 55704.18 | 0.40 |
| 2024-07-31 | 4.87 | 4.86 | -0.03 | -0.61 | 1892531.01 | 91319.10 | 0.66 |
| 2024-07-30 | 4.92 | 4.89 | -0.04 | -0.81 | 1300359.55 | 63641.33 | 0.45 |
| 2024-07-29 | 4.87 | 4.93 | 0.04 | 0.82 | 1670294.39 | 82192.10 | 0.58 |
| 2024-07-26 | 4.93 | 4.89 | -0.01 | -0.20 | 1868164.06 | 90804.42 | 0.65 |
| 2024-07-25 | 4.71 | 4.90 | 0.17 | 3.59 | 3346482.22 | 162187.56 | 1.17 |
| 2024-07-24 | 4.66 | 4.73 | 0.08 | 1.72 | 1353525.60 | 63784.86 | 0.47 |
| 2024-07-23 | 4.71 | 4.65 | -0.06 | -1.27 | 1208011.04 | 56778.00 | 0.42 |
| 2024-07-22 | 4.68 | 4.71 | 0.03 | 0.64 | 1379120.59 | 64898.06 | 0.48 |
| 2024-07-19 | 4.59 | 4.68 | 0.09 | 1.96 | 1690001.22 | 78806.29 | 0.59 |
| 2024-07-18 | 4.53 | 4.59 | 0.06 | 1.33 | 1099725.56 | 50041.29 | 0.38 |
| 2024-07-17 | 4.49 | 4.53 | 0.03 | 0.67 | 838326.38 | 37917.53 | 0.29 |
| 2024-07-16 | 4.43 | 4.50 | 0.06 | 1.35 | 854135.54 | 38201.71 | 0.30 |
| 2024-07-15 | 4.44 | 4.44 | -0.01 | -0.23 | 717797.58 | 31714.48 | 0.25 |
| 2024-07-12 | 4.45 | 4.45 | -0.01 | -0.22 | 592449.74 | 26424.59 | 0.21 |
| 2024-07-11 | 4.47 | 4.46 | 0.01 | 0.23 | 753946.74 | 33638.24 | 0.26 |
| 2024-07-10 | 4.51 | 4.45 | -0.06 | -1.33 | 881191.92 | 39311.24 | 0.31 |
| 2024-07-09 | 4.52 | 4.51 | 0.00 | 0.00 | 986074.54 | 44439.45 | 0.34 |
| 2024-07-08 | 4.49 | 4.51 | 0.02 | 0.45 | 902890.62 | 40863.68 | 0.32 |
| 2024-07-05 | 4.50 | 4.49 | 0.00 | 0.00 | 715203.20 | 32055.94 | 0.25 |
| 2024-07-03 | 4.50 | 4.49 | 0.00 | 0.00 | 761016.35 | 34220.76 | 0.27 |
| 2024-07-02 | 4.48 | 4.49 | 0.01 | 0.22 | 971352.43 | 43543.11 | 0.34 |
| 2024-07-01 | 4.36 | 4.48 | 0.12 | 2.75 | 1514222.69 | 67261.23 | 0.53 |
| 2024-06-28 | 4.30 | 4.36 | 0.08 | 1.87 | 1305648.98 | 56677.06 | 0.46 |
| 2024-06-27 | 4.30 | 4.28 | -0.04 | -0.93 | 760701.27 | 32627.72 | 0.27 |
| 2024-06-26 | 4.28 | 4.32 | 0.03 | 0.70 | 824657.28 | 35284.70 | 0.29 |
| 2024-06-25 | 4.33 | 4.29 | -0.04 | -0.92 | 930053.56 | 40004.62 | 0.33 |
| 2024-06-24 | 4.30 | 4.33 | 0.02 | 0.46 | 1253961.40 | 54291.84 | 0.44 |
| 2024-06-21 | 4.30 | 4.31 | 0.00 | 0.00 | 1202956.41 | 51832.20 | 0.42 |
| 2024-06-20 | 4.42 | 4.31 | -0.12 | -2.71 | 1833358.08 | 79749.74 | 0.64 |
| 2024-06-19 | 4.52 | 4.43 | -0.10 | -2.21 | 1622039.74 | 72236.73 | 0.57 |
| 2024-06-18 | 4.62 | 4.53 | -0.09 | -1.95 | 2040583.64 | 92739.67 | 0.71 |
| 2024-06-17 | 4.64 | 4.62 | -0.08 | -1.70 | 1854745.47 | 86122.86 | 0.65 |
| 2024-06-14 | 4.66 | 4.70 | 0.02 | 0.43 | 2536998.65 | 117971.12 | 0.89 |
| 2024-06-13 | 4.61 | 4.68 | 0.06 | 1.30 | 1261529.33 | 58590.07 | 0.44 |
| 2024-06-12 | 4.70 | 4.62 | -0.09 | -1.91 | 1283080.56 | 59658.37 | 0.45 |
| 2024-06-11 | 4.69 | 4.71 | 0.03 | 0.64 | 1950730.10 | 92026.77 | 0.68 |
| 2024-06-07 | 4.58 | 4.68 | 0.10 | 2.18 | 1710724.42 | 78914.89 | 1.26 |
| 2024-06-06 | 4.63 | 4.58 | -0.05 | -1.08 | 1159972.03 | 53245.94 | 0.85 |
| 2024-06-05 | 4.63 | 4.63 | -0.02 | -0.43 | 775298.47 | 35886.27 | 0.57 |
| 2024-06-04 | 4.63 | 4.65 | 0.02 | 0.43 | 1006420.12 | 46705.98 | 0.74 |
| 2024-06-03 | 4.65 | 4.63 | -0.04 | -0.86 | 1222981.36 | 56638.67 | 0.90 |
| 2024-05-31 | 4.76 | 4.67 | -0.09 | -1.89 | 1354152.89 | 63675.23 | 1.00 |
| 2024-05-30 | 4.75 | 4.76 | 0.02 | 0.42 | 1655864.13 | 79261.94 | 1.22 |
| 2024-05-29 | 4.75 | 4.74 | -0.01 | -0.21 | 1249946.46 | 59252.84 | 0.92 |
| 2024-05-28 | 4.65 | 4.75 | 0.09 | 1.93 | 2046023.67 | 96981.43 | 1.51 |
| 2024-05-27 | 4.65 | 4.66 | 0.02 | 0.43 | 1041181.26 | 48551.84 | 0.77 |
| 2024-05-24 | 4.59 | 4.64 | 0.04 | 0.87 | 1235062.34 | 57449.42 | 0.91 |
| 2024-05-23 | 4.66 | 4.60 | -0.05 | -1.08 | 1019015.92 | 46952.22 | 0.75 |
| 2024-05-22 | 4.64 | 4.65 | 0.01 | 0.22 | 610369.59 | 28423.34 | 0.45 |
| 2024-05-21 | 4.67 | 4.64 | -0.03 | -0.64 | 729927.92 | 33882.05 | 0.54 |
| 2024-05-20 | 4.66 | 4.67 | 0.01 | 0.22 | 874481.63 | 40837.34 | 0.64 |
| 2024-05-17 | 4.64 | 4.66 | 0.03 | 0.65 | 928673.92 | 43192.68 | 0.68 |
| 2024-05-16 | 4.67 | 4.63 | -0.04 | -0.86 | 1035216.66 | 48205.14 | 0.76 |
| 2024-05-15 | 4.73 | 4.67 | -0.07 | -1.48 | 1089455.72 | 51185.47 | 0.80 |
| 2024-05-14 | 4.75 | 4.74 | -0.02 | -0.42 | 1096521.66 | 52127.14 | 0.81 |
日K线
周K线
月K线
