重庆燃气(600917)股票信息
| 股票代码 | 600917 |
| 股票名称 | 重庆燃气 |
| 最新价/元 | 5.83 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -2.02 |
| 买入/元 | 5.83 |
| 卖出/元 | 5.84 |
| 昨收/元 | 5.95 |
| 今开/元 | 5.99 |
| 最高/元 | 5.99 |
| 最低/元 | 5.79 |
| 成交量/手 | 46460.22 |
| 成交额/万 | 2728.26 |
| 股净值/元 | 18.22 |
| 市净率 | 1.70 |
| 总市值/万 | 916091.22 |
| 流通值/万 | 910086.18 |
| 换手率/% | 0.30 |
| 入市日期 | 2014-09-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
重庆燃气(600917)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 | 5.99 | 5.83 | -0.12 | -2.02 | 46460.22 | 2728.26 | 0.30 |
| 2024-10-10 | 5.85 | 5.95 | 0.12 | 2.06 | 71716.00 | 4252.52 | 0.46 |
| 2024-10-09 | 6.20 | 5.83 | -0.45 | -7.17 | 113229.61 | 6783.56 | 0.73 |
| 2024-10-08 | 6.64 | 6.28 | 0.19 | 3.12 | 219176.33 | 13967.80 | 1.40 |
| 2024-09-30 | 5.85 | 6.09 | 0.38 | 6.66 | 207484.96 | 12362.59 | 1.33 |
| 2024-09-27 | 5.65 | 5.71 | 0.13 | 2.33 | 42013.00 | 2383.88 | 0.27 |
| 2024-09-26 | 5.52 | 5.58 | 0.08 | 1.46 | 45482.32 | 2520.13 | 0.29 |
| 2024-09-25 | 5.52 | 5.50 | 0.01 | 0.18 | 40433.00 | 2245.08 | 0.26 |
| 2024-09-24 | 5.33 | 5.49 | 0.18 | 3.39 | 44184.95 | 2403.74 | 0.28 |
| 2024-09-23 | 5.30 | 5.31 | 0.01 | 0.19 | 16599.00 | 880.95 | 0.11 |
| 2024-09-20 | 5.29 | 5.30 | 0.01 | 0.19 | 24711.00 | 1305.40 | 0.16 |
| 2024-09-19 | 5.21 | 5.29 | 0.09 | 1.73 | 25788.00 | 1355.25 | 0.17 |
| 2024-09-18 | 5.24 | 5.20 | -0.02 | -0.38 | 16602.00 | 860.98 | 0.11 |
| 2024-09-13 | 5.24 | 5.22 | -0.02 | -0.38 | 7741.10 | 404.76 | 0.05 |
| 2024-09-12 | 5.23 | 5.24 | 0.03 | 0.58 | 12507.00 | 656.26 | 0.08 |
| 2024-09-11 | 5.30 | 5.21 | -0.05 | -0.95 | 15027.46 | 784.55 | 0.10 |
| 2024-09-10 | 5.23 | 5.26 | 0.05 | 0.96 | 18991.67 | 991.23 | 0.12 |
| 2024-09-09 | 5.23 | 5.21 | -0.03 | -0.57 | 13551.00 | 705.82 | 0.09 |
| 2024-09-06 | 5.27 | 5.24 | -0.03 | -0.57 | 15579.00 | 822.95 | 0.10 |
| 2024-09-05 | 5.26 | 5.27 | 0.03 | 0.57 | 11626.00 | 612.03 | 0.07 |
| 2024-09-04 | 5.25 | 5.24 | -0.01 | -0.19 | 16474.10 | 863.88 | 0.11 |
| 2024-09-03 | 5.28 | 5.25 | -0.02 | -0.38 | 25872.31 | 1352.26 | 0.17 |
| 2024-09-02 | 5.25 | 5.27 | 0.01 | 0.19 | 23054.00 | 1218.23 | 0.15 |
| 2024-08-30 | 5.22 | 5.26 | 0.04 | 0.77 | 24501.00 | 1288.71 | 0.16 |
| 2024-08-29 | 5.19 | 5.22 | 0.02 | 0.39 | 14842.00 | 772.22 | 0.10 |
| 2024-08-28 | 5.18 | 5.20 | 0.01 | 0.19 | 21508.50 | 1121.72 | 0.14 |
| 2024-08-27 | 5.26 | 5.19 | -0.08 | -1.52 | 31069.01 | 1619.29 | 0.20 |
| 2024-08-26 | 5.22 | 5.27 | 0.09 | 1.74 | 35450.00 | 1863.49 | 0.23 |
| 2024-08-23 | 5.21 | 5.18 | -0.03 | -0.58 | 15306.10 | 792.78 | 0.10 |
| 2024-08-22 | 5.27 | 5.21 | -0.05 | -0.95 | 25633.00 | 1336.74 | 0.16 |
| 2024-08-21 | 5.37 | 5.26 | -0.10 | -1.87 | 27007.53 | 1427.00 | 0.17 |
| 2024-08-20 | 5.45 | 5.36 | -0.09 | -1.65 | 19898.00 | 1069.66 | 0.13 |
| 2024-08-19 | 5.49 | 5.45 | -0.03 | -0.55 | 18564.00 | 1015.74 | 0.12 |
| 2024-08-16 | 5.55 | 5.48 | -0.06 | -1.08 | 13606.00 | 749.69 | 0.09 |
| 2024-08-15 | 5.55 | 5.54 | -0.01 | -0.18 | 13286.70 | 738.16 | 0.09 |
| 2024-08-14 | 5.58 | 5.55 | -0.02 | -0.36 | 11132.00 | 619.80 | 0.07 |
| 2024-08-13 | 5.55 | 5.57 | 0.02 | 0.36 | 14085.18 | 781.40 | 0.09 |
| 2024-08-12 | 5.56 | 5.55 | 0.02 | 0.36 | 16865.89 | 935.59 | 0.11 |
| 2024-08-09 | 5.57 | 5.53 | -0.03 | -0.54 | 11391.00 | 631.63 | 0.07 |
| 2024-08-08 | 5.53 | 5.56 | 0.01 | 0.18 | 13436.66 | 748.22 | 0.09 |
| 2024-08-07 | 5.48 | 5.55 | 0.06 | 1.09 | 20075.90 | 1109.59 | 0.13 |
| 2024-08-06 | 5.52 | 5.49 | 0.03 | 0.55 | 17061.19 | 933.66 | 0.11 |
| 2024-08-05 | 5.58 | 5.46 | -0.12 | -2.15 | 24631.85 | 1360.39 | 0.16 |
| 2024-08-02 | 5.56 | 5.58 | 0.01 | 0.18 | 22636.00 | 1256.23 | 0.15 |
| 2024-08-01 | 5.62 | 5.57 | -0.05 | -0.89 | 24084.93 | 1346.55 | 0.15 |
| 2024-07-31 | 5.54 | 5.62 | 0.08 | 1.44 | 28563.54 | 1604.50 | 0.18 |
| 2024-07-30 | 5.53 | 5.54 | 0.01 | 0.18 | 19086.64 | 1056.18 | 0.12 |
| 2024-07-29 | 5.50 | 5.53 | 0.02 | 0.36 | 25672.00 | 1416.61 | 0.16 |
| 2024-07-26 | 5.55 | 5.51 | -0.01 | -0.18 | 25297.49 | 1390.63 | 0.16 |
| 2024-07-25 | 5.45 | 5.52 | 0.09 | 1.66 | 24796.00 | 1361.73 | 0.16 |
| 2024-07-24 | 5.42 | 5.43 | -0.01 | -0.18 | 27123.00 | 1474.96 | 0.17 |
| 2024-07-23 | 5.38 | 5.44 | 0.05 | 0.93 | 25279.00 | 1378.49 | 0.16 |
| 2024-07-22 | 5.32 | 5.39 | 0.07 | 1.32 | 22291.42 | 1195.45 | 0.14 |
| 2024-07-19 | 5.31 | 5.32 | -0.03 | -0.56 | 16014.00 | 852.62 | 0.10 |
| 2024-07-18 | 5.30 | 5.35 | 0.04 | 0.75 | 16058.00 | 851.58 | 0.10 |
| 2024-07-17 | 5.32 | 5.31 | -0.01 | -0.19 | 12772.00 | 677.95 | 0.08 |
| 2024-07-16 | 5.30 | 5.32 | 0.00 | 0.00 | 14559.00 | 771.50 | 0.09 |
| 2024-07-15 | 5.37 | 5.32 | -0.07 | -1.30 | 15594.00 | 829.78 | 0.10 |
| 2024-07-12 | 5.38 | 5.39 | -0.02 | -0.37 | 15676.00 | 846.43 | 0.10 |
| 2024-07-11 | 5.30 | 5.41 | 0.17 | 3.24 | 36872.00 | 1981.79 | 0.24 |
| 2024-07-10 | 5.29 | 5.24 | -0.11 | -2.06 | 24789.40 | 1310.26 | 0.16 |
| 2024-07-09 | 5.32 | 5.35 | 0.02 | 0.38 | 35013.42 | 1850.35 | 0.22 |
| 2024-07-08 | 5.40 | 5.33 | -0.09 | -1.66 | 15398.00 | 824.80 | 0.10 |
| 2024-07-05 | 5.43 | 5.42 | -0.01 | -0.18 | 15161.78 | 821.43 | 0.10 |
| 2024-07-04 | 5.56 | 5.43 | -0.13 | -2.34 | 18046.22 | 990.26 | 0.12 |
| 2024-07-03 | 5.58 | 5.56 | -0.02 | -0.36 | 21018.18 | 1172.74 | 0.13 |
| 2024-07-02 | 5.52 | 5.58 | 0.06 | 1.09 | 22296.00 | 1241.06 | 0.14 |
| 2024-07-01 | 5.41 | 5.52 | 0.10 | 1.85 | 17833.00 | 978.69 | 0.11 |
| 2024-06-28 | 5.41 | 5.42 | 0.04 | 0.74 | 18568.21 | 1009.71 | 0.12 |
| 2024-06-27 | 5.42 | 5.38 | -0.04 | -0.74 | 15446.00 | 834.27 | 0.10 |
| 2024-06-26 | 5.31 | 5.42 | 0.07 | 1.31 | 16627.18 | 893.09 | 0.11 |
| 2024-06-25 | 5.28 | 5.35 | 0.05 | 0.94 | 22119.00 | 1181.97 | 0.14 |
| 2024-06-24 | 5.45 | 5.30 | -0.15 | -2.75 | 27170.81 | 1449.24 | 0.17 |
| 2024-06-21 | 5.43 | 5.45 | 0.02 | 0.37 | 18728.10 | 1021.13 | 0.12 |
| 2024-06-20 | 5.52 | 5.43 | -0.06 | -1.09 | 15267.00 | 831.93 | 0.10 |
| 2024-06-19 | 5.55 | 5.49 | -0.02 | -0.36 | 19165.00 | 1058.69 | 0.12 |
| 2024-06-18 | 5.56 | 5.61 | 0.03 | 0.54 | 21143.00 | 1178.83 | 0.14 |
| 2024-06-17 | 5.64 | 5.58 | -0.10 | -1.76 | 27110.00 | 1520.78 | 0.17 |
| 2024-06-14 | 5.69 | 5.68 | -0.01 | -0.18 | 18226.00 | 1033.71 | 0.12 |
| 2024-06-13 | 5.79 | 5.69 | -0.09 | -1.56 | 27831.00 | 1589.97 | 0.18 |
| 2024-06-12 | 5.74 | 5.78 | 0.02 | 0.35 | 16544.00 | 955.59 | 0.11 |
| 2024-06-11 | 5.88 | 5.76 | -0.14 | -2.37 | 33859.08 | 1953.19 | 0.22 |
| 2024-06-07 | 5.68 | 5.90 | 0.24 | 4.24 | 42415.45 | 2463.46 | 0.27 |
| 2024-06-06 | 5.83 | 5.66 | -0.16 | -2.75 | 43911.00 | 2508.55 | 0.28 |
| 2024-06-05 | 5.90 | 5.82 | -0.07 | -1.19 | 21242.00 | 1244.34 | 0.14 |
| 2024-06-04 | 5.83 | 5.89 | 0.06 | 1.03 | 34271.00 | 1997.00 | 0.22 |
| 2024-06-03 | 6.02 | 5.83 | -0.19 | -3.16 | 55941.00 | 3296.91 | 0.36 |
| 2024-05-31 | 6.03 | 6.02 | -0.04 | -0.66 | 28645.00 | 1725.16 | 0.18 |
| 2024-05-30 | 6.11 | 6.06 | -0.05 | -0.82 | 27959.00 | 1696.68 | 0.18 |
| 2024-05-29 | 6.17 | 6.11 | -0.03 | -0.49 | 24242.25 | 1484.89 | 0.16 |
| 2024-05-28 | 6.12 | 6.14 | 0.02 | 0.33 | 39761.00 | 2445.68 | 0.25 |
| 2024-05-27 | 6.06 | 6.12 | 0.06 | 0.99 | 35654.00 | 2172.57 | 0.23 |
| 2024-05-24 | 6.02 | 6.06 | 0.04 | 0.66 | 38488.00 | 2341.72 | 0.25 |
| 2024-05-23 | 6.12 | 6.02 | -0.13 | -2.11 | 46566.00 | 2817.56 | 0.30 |
| 2024-05-22 | 6.17 | 6.15 | -0.03 | -0.49 | 37843.00 | 2326.54 | 0.24 |
| 2024-05-21 | 6.26 | 6.18 | -0.08 | -1.28 | 37659.00 | 2334.15 | 0.24 |
| 2024-05-20 | 6.18 | 6.26 | 0.09 | 1.46 | 61308.00 | 3814.95 | 0.39 |
| 2024-05-17 | 6.13 | 6.17 | 0.03 | 0.49 | 41154.51 | 2537.09 | 0.26 |
| 2024-05-16 | 6.21 | 6.14 | -0.06 | -0.97 | 65837.00 | 4054.91 | 0.42 |
| 2024-05-15 | 6.32 | 6.20 | -0.15 | -2.36 | 69480.00 | 4345.08 | 0.45 |
日K线
周K线
月K线
