苏能股份(600925)股票信息
| 股票代码 | 600925 |
| 股票名称 | 苏能股份 |
| 最新价/元 | 5.32 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -2.74 |
| 买入/元 | 5.31 |
| 卖出/元 | 5.32 |
| 昨收/元 | 5.47 |
| 今开/元 | 5.47 |
| 最高/元 | 5.48 |
| 最低/元 | 5.28 |
| 成交量/手 | 218497.90 |
| 成交额/万 | 11730.17 |
| 股净值/元 | 14.78 |
| 市净率 | 2.36 |
| 总市值/万 | 3664888.89 |
| 流通值/万 | 854417.85 |
| 换手率/% | 1.36 |
| 入市日期 | 2023-03-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
苏能股份(600925)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 | 5.47 | 5.32 | -0.15 | -2.74 | 218497.90 | 11730.17 | 1.36 |
| 2024-10-10 | 5.36 | 5.47 | 0.13 | 2.43 | 332493.76 | 18120.46 | 2.07 |
| 2024-10-09 | 5.59 | 5.34 | -0.28 | -4.98 | 453907.09 | 24658.40 | 2.83 |
| 2024-10-08 | 6.05 | 5.62 | 0.01 | 0.18 | 907275.50 | 52526.82 | 5.65 |
| 2024-09-30 | 5.41 | 5.61 | 0.29 | 5.45 | 655399.93 | 36337.14 | 4.08 |
| 2024-09-27 | 5.31 | 5.32 | 0.05 | 0.95 | 140214.60 | 7447.11 | 0.87 |
| 2024-09-26 | 5.13 | 5.27 | 0.14 | 2.73 | 176612.53 | 9213.37 | 1.10 |
| 2024-09-25 | 5.20 | 5.13 | 0.00 | 0.00 | 177859.94 | 9215.34 | 1.11 |
| 2024-09-24 | 5.00 | 5.13 | 0.16 | 3.22 | 156516.35 | 7962.16 | 0.97 |
| 2024-09-23 | 4.93 | 4.97 | 0.04 | 0.81 | 51003.19 | 2525.50 | 0.32 |
| 2024-09-20 | 4.98 | 4.93 | -0.04 | -0.81 | 91025.56 | 4498.05 | 0.57 |
| 2024-09-19 | 4.87 | 4.97 | 0.13 | 2.69 | 86768.34 | 4277.14 | 0.54 |
| 2024-09-18 | 4.84 | 4.84 | 0.00 | 0.00 | 59602.54 | 2869.15 | 0.37 |
| 2024-09-13 | 4.90 | 4.84 | -0.07 | -1.43 | 43813.50 | 2136.20 | 0.27 |
| 2024-09-12 | 4.90 | 4.91 | 0.04 | 0.82 | 51195.75 | 2508.22 | 0.32 |
| 2024-09-11 | 4.89 | 4.87 | -0.05 | -1.02 | 47383.16 | 2306.17 | 0.30 |
| 2024-09-10 | 4.92 | 4.92 | -0.01 | -0.20 | 68708.62 | 3365.39 | 0.43 |
| 2024-09-09 | 4.96 | 4.93 | -0.03 | -0.61 | 56495.54 | 2789.71 | 0.35 |
| 2024-09-06 | 5.03 | 4.96 | -0.06 | -1.20 | 52277.14 | 2609.85 | 0.33 |
| 2024-09-05 | 5.06 | 5.02 | -0.04 | -0.79 | 62583.08 | 3157.68 | 0.39 |
| 2024-09-04 | 5.06 | 5.06 | -0.02 | -0.39 | 61974.71 | 3145.29 | 0.39 |
| 2024-09-03 | 5.03 | 5.08 | 0.07 | 1.40 | 103712.25 | 5253.49 | 0.65 |
| 2024-09-02 | 4.95 | 5.01 | 0.06 | 1.21 | 136230.90 | 6822.07 | 0.85 |
| 2024-08-30 | 4.95 | 4.95 | -0.02 | -0.40 | 99638.50 | 4956.55 | 0.62 |
| 2024-08-29 | 4.91 | 4.97 | 0.09 | 1.84 | 80037.28 | 3955.30 | 0.50 |
| 2024-08-28 | 4.85 | 4.88 | 0.09 | 1.88 | 97790.27 | 4768.07 | 0.61 |
| 2024-08-27 | 4.79 | 4.79 | 0.00 | 0.00 | 49481.00 | 2376.38 | 0.31 |
| 2024-08-26 | 4.78 | 4.79 | 0.01 | 0.21 | 41923.25 | 2002.40 | 0.26 |
| 2024-08-23 | 4.81 | 4.78 | -0.05 | -1.04 | 65453.60 | 3124.98 | 0.41 |
| 2024-08-22 | 4.84 | 4.83 | -0.01 | -0.21 | 48636.60 | 2350.32 | 0.30 |
| 2024-08-21 | 4.87 | 4.84 | -0.03 | -0.62 | 55601.00 | 2690.46 | 0.35 |
| 2024-08-20 | 4.97 | 4.87 | -0.09 | -1.82 | 72764.94 | 3557.79 | 0.45 |
| 2024-08-19 | 4.97 | 4.96 | -0.01 | -0.20 | 51829.00 | 2580.98 | 0.32 |
| 2024-08-16 | 4.96 | 4.97 | 0.01 | 0.20 | 40903.93 | 2031.93 | 0.25 |
| 2024-08-15 | 4.92 | 4.96 | 0.04 | 0.81 | 71894.12 | 3575.63 | 0.45 |
| 2024-08-14 | 4.99 | 4.92 | -0.06 | -1.21 | 50015.00 | 2476.15 | 0.31 |
| 2024-08-13 | 4.95 | 4.98 | 0.02 | 0.40 | 53116.00 | 2642.52 | 0.33 |
| 2024-08-12 | 4.95 | 4.96 | 0.02 | 0.41 | 55603.36 | 2753.97 | 0.35 |
| 2024-08-09 | 4.96 | 4.94 | -0.02 | -0.40 | 49302.80 | 2445.55 | 0.31 |
| 2024-08-08 | 4.98 | 4.96 | 0.02 | 0.41 | 60047.72 | 2973.57 | 0.37 |
| 2024-08-07 | 4.92 | 4.94 | 0.00 | 0.00 | 56692.00 | 2799.47 | 0.35 |
| 2024-08-06 | 4.90 | 4.94 | 0.06 | 1.23 | 55454.02 | 2724.20 | 0.35 |
| 2024-08-05 | 4.90 | 4.88 | -0.04 | -0.81 | 68818.00 | 3388.53 | 0.43 |
| 2024-08-02 | 4.90 | 4.92 | 0.01 | 0.20 | 66904.31 | 3297.91 | 0.42 |
| 2024-08-01 | 4.91 | 4.91 | 0.00 | 0.00 | 89049.94 | 4388.20 | 0.55 |
| 2024-07-31 | 4.80 | 4.91 | 0.11 | 2.29 | 126354.48 | 6158.36 | 0.79 |
| 2024-07-30 | 4.83 | 4.80 | -0.04 | -0.83 | 101302.95 | 4855.43 | 0.63 |
| 2024-07-29 | 4.86 | 4.84 | 0.01 | 0.21 | 72709.60 | 3507.06 | 0.45 |
| 2024-07-26 | 4.73 | 4.83 | 0.09 | 1.90 | 88935.00 | 4279.02 | 0.55 |
| 2024-07-25 | 4.70 | 4.74 | 0.02 | 0.42 | 72433.54 | 3427.78 | 0.45 |
| 2024-07-24 | 4.77 | 4.72 | -0.05 | -1.05 | 85062.04 | 4030.93 | 0.53 |
| 2024-07-23 | 4.82 | 4.77 | -0.04 | -0.83 | 76015.20 | 3651.60 | 0.47 |
| 2024-07-22 | 4.83 | 4.81 | -0.04 | -0.83 | 79291.22 | 3821.47 | 0.49 |
| 2024-07-19 | 4.85 | 4.85 | -0.01 | -0.21 | 89440.00 | 4328.48 | 0.56 |
| 2024-07-18 | 4.84 | 4.86 | -0.02 | -0.41 | 72657.80 | 3518.63 | 0.45 |
| 2024-07-17 | 4.90 | 4.88 | -0.03 | -0.61 | 75314.93 | 3658.79 | 0.47 |
| 2024-07-16 | 4.89 | 4.91 | 0.00 | 0.00 | 46380.58 | 2274.13 | 0.29 |
| 2024-07-15 | 4.95 | 4.91 | -0.05 | -1.01 | 88121.25 | 4316.20 | 0.55 |
| 2024-07-12 | 5.04 | 4.96 | -0.07 | -1.39 | 80918.11 | 4030.29 | 0.50 |
| 2024-07-11 | 4.99 | 5.03 | 0.06 | 1.21 | 82583.72 | 4137.60 | 0.51 |
| 2024-07-10 | 5.10 | 4.97 | -0.15 | -2.93 | 124230.51 | 6232.99 | 0.77 |
| 2024-07-09 | 5.05 | 5.12 | 0.07 | 1.39 | 71481.72 | 3634.95 | 0.45 |
| 2024-07-08 | 5.10 | 5.05 | -0.05 | -0.98 | 61581.00 | 3123.63 | 0.38 |
| 2024-07-05 | 5.05 | 5.10 | 0.04 | 0.79 | 54052.67 | 2741.39 | 0.34 |
| 2024-07-04 | 5.11 | 5.06 | -0.06 | -1.17 | 62290.93 | 3166.62 | 0.39 |
| 2024-07-03 | 5.14 | 5.12 | -0.02 | -0.39 | 53290.80 | 2739.67 | 0.33 |
| 2024-07-02 | 5.12 | 5.14 | 0.01 | 0.20 | 65678.66 | 3368.60 | 0.41 |
| 2024-07-01 | 5.05 | 5.13 | 0.08 | 1.58 | 94767.23 | 4843.11 | 0.59 |
| 2024-06-28 | 5.06 | 5.05 | 0.02 | 0.40 | 83575.72 | 4227.08 | 0.52 |
| 2024-06-27 | 5.10 | 5.03 | -0.08 | -1.57 | 71940.34 | 3635.29 | 0.45 |
| 2024-06-26 | 5.06 | 5.11 | 0.06 | 1.19 | 92806.83 | 4694.96 | 0.58 |
| 2024-06-25 | 5.07 | 5.05 | -0.02 | -0.39 | 76401.73 | 3871.22 | 0.48 |
| 2024-06-24 | 5.24 | 5.07 | -0.17 | -3.24 | 136642.13 | 6955.26 | 0.85 |
| 2024-06-21 | 5.12 | 5.24 | 0.12 | 2.34 | 166709.39 | 8680.01 | 1.04 |
| 2024-06-20 | 5.18 | 5.12 | -0.03 | -0.58 | 81950.60 | 4225.54 | 0.51 |
| 2024-06-19 | 5.18 | 5.15 | -0.02 | -0.39 | 92461.41 | 4793.73 | 0.58 |
| 2024-06-18 | 5.29 | 5.17 | -0.10 | -1.90 | 180472.07 | 9362.66 | 1.12 |
| 2024-06-17 | 5.53 | 5.48 | -0.07 | -1.26 | 214827.26 | 11857.69 | 1.34 |
| 2024-06-14 | 5.55 | 5.55 | 0.01 | 0.18 | 276824.02 | 15441.22 | 1.72 |
| 2024-06-13 | 5.54 | 5.54 | -0.02 | -0.36 | 114584.00 | 6352.14 | 0.71 |
| 2024-06-12 | 5.55 | 5.56 | 0.02 | 0.36 | 88085.10 | 4881.12 | 0.55 |
| 2024-06-11 | 5.51 | 5.54 | 0.03 | 0.54 | 110326.01 | 6069.54 | 0.69 |
| 2024-06-07 | 5.42 | 5.51 | 0.11 | 2.04 | 111658.90 | 6123.52 | 0.70 |
| 2024-06-06 | 5.42 | 5.40 | -0.04 | -0.74 | 133651.00 | 7251.15 | 0.83 |
| 2024-06-05 | 5.52 | 5.44 | -0.08 | -1.45 | 118876.46 | 6522.79 | 0.74 |
| 2024-06-04 | 5.55 | 5.52 | -0.04 | -0.72 | 124546.09 | 6851.08 | 0.78 |
| 2024-06-03 | 5.58 | 5.56 | -0.03 | -0.54 | 122289.18 | 6799.91 | 0.76 |
| 2024-05-31 | 5.64 | 5.59 | -0.02 | -0.36 | 87573.00 | 4912.68 | 0.55 |
| 2024-05-30 | 5.64 | 5.61 | -0.03 | -0.53 | 129096.03 | 7288.70 | 0.80 |
| 2024-05-29 | 5.62 | 5.64 | 0.00 | 0.00 | 122026.10 | 6877.85 | 0.76 |
| 2024-05-28 | 5.60 | 5.64 | 0.04 | 0.71 | 169100.01 | 9510.88 | 1.05 |
| 2024-05-27 | 5.53 | 5.60 | 0.07 | 1.27 | 137818.98 | 7709.25 | 0.86 |
| 2024-05-24 | 5.50 | 5.53 | 0.03 | 0.55 | 102215.44 | 5687.19 | 0.64 |
| 2024-05-23 | 5.60 | 5.50 | -0.10 | -1.79 | 125585.01 | 6953.57 | 0.78 |
| 2024-05-22 | 5.58 | 5.60 | 0.03 | 0.54 | 116741.47 | 6541.05 | 0.73 |
| 2024-05-21 | 5.59 | 5.57 | -0.02 | -0.36 | 69271.60 | 3858.85 | 0.43 |
| 2024-05-20 | 5.56 | 5.59 | 0.03 | 0.54 | 122473.08 | 6841.18 | 0.76 |
| 2024-05-17 | 5.50 | 5.56 | 0.07 | 1.28 | 80733.97 | 4461.16 | 0.50 |
| 2024-05-16 | 5.51 | 5.49 | -0.01 | -0.18 | 78090.13 | 4299.70 | 0.49 |
| 2024-05-15 | 5.51 | 5.50 | -0.02 | -0.36 | 69617.01 | 3844.80 | 0.43 |
日K线
周K线
月K线
