恒源煤电(600971)股票信息
| 股票代码 | 600971 |
| 股票名称 | 恒源煤电 |
| 最新价/元 | 10.26 |
| 涨跌额/元 | -0.19 |
| 涨跌幅/% | -1.82 |
| 买入/元 | 10.26 |
| 卖出/元 | 10.27 |
| 昨收/元 | 10.45 |
| 今开/元 | 10.60 |
| 最高/元 | 10.72 |
| 最低/元 | 10.10 |
| 成交量/手 | 210902.37 |
| 成交额/万 | 21862.46 |
| 股净值/元 | 6.05 |
| 市净率 | 0.99 |
| 总市值/万 | 1231205.01 |
| 流通值/万 | 1231205.01 |
| 换手率/% | 1.76 |
| 入市日期 | 2004-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
恒源煤电(600971)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 | 10.60 | 10.26 | -0.19 | -1.82 | 210902.37 | 21862.46 | 1.76 |
| 2024-10-10 | 9.90 | 10.45 | 0.55 | 5.56 | 301744.21 | 31466.99 | 2.51 |
| 2024-10-09 | 10.83 | 9.90 | -1.08 | -9.84 | 342420.74 | 34986.01 | 2.85 |
| 2024-10-08 | 12.12 | 10.98 | -0.10 | -0.90 | 447632.04 | 50371.96 | 3.73 |
| 2024-09-30 | 10.92 | 11.08 | 0.69 | 6.64 | 355464.67 | 38830.33 | 2.96 |
| 2024-09-27 | 10.28 | 10.39 | 0.35 | 3.49 | 145458.39 | 14843.48 | 1.21 |
| 2024-09-26 | 9.61 | 10.04 | 0.42 | 4.37 | 154816.04 | 15189.76 | 1.29 |
| 2024-09-25 | 9.66 | 9.62 | 0.17 | 1.80 | 218933.40 | 21334.57 | 1.82 |
| 2024-09-24 | 8.95 | 9.45 | 0.53 | 5.94 | 183786.20 | 16961.06 | 1.53 |
| 2024-09-23 | 8.62 | 8.92 | 0.31 | 3.60 | 123309.51 | 10889.04 | 1.03 |
| 2024-09-20 | 8.73 | 8.61 | -0.11 | -1.26 | 94370.94 | 8139.69 | 0.79 |
| 2024-09-19 | 8.56 | 8.72 | 0.16 | 1.87 | 86970.20 | 7544.36 | 0.72 |
| 2024-09-18 | 8.42 | 8.56 | 0.12 | 1.42 | 77087.94 | 6546.72 | 0.64 |
| 2024-09-13 | 8.60 | 8.44 | -0.11 | -1.29 | 56015.00 | 4770.36 | 0.47 |
| 2024-09-12 | 8.50 | 8.55 | 0.09 | 1.06 | 83674.66 | 7167.84 | 0.70 |
| 2024-09-11 | 8.55 | 8.46 | -0.19 | -2.20 | 71101.00 | 6007.52 | 0.59 |
| 2024-09-10 | 8.62 | 8.65 | 0.06 | 0.70 | 74396.40 | 6416.02 | 0.62 |
| 2024-09-09 | 8.78 | 8.59 | -0.22 | -2.50 | 86525.21 | 7424.74 | 0.72 |
| 2024-09-06 | 9.06 | 8.81 | -0.21 | -2.33 | 69503.21 | 6182.01 | 0.58 |
| 2024-09-05 | 9.13 | 9.02 | -0.10 | -1.10 | 87256.92 | 7905.17 | 0.73 |
| 2024-09-04 | 9.14 | 9.12 | -0.09 | -0.98 | 82994.72 | 7545.47 | 0.69 |
| 2024-09-03 | 9.35 | 9.21 | -0.15 | -1.60 | 100216.71 | 9269.12 | 0.84 |
| 2024-09-02 | 9.28 | 9.36 | 0.02 | 0.21 | 122804.27 | 11547.99 | 1.02 |
| 2024-08-30 | 9.09 | 9.34 | 0.23 | 2.53 | 120332.57 | 11155.23 | 1.00 |
| 2024-08-29 | 9.16 | 9.11 | -0.04 | -0.44 | 73943.40 | 6732.80 | 0.62 |
| 2024-08-28 | 9.21 | 9.15 | -0.07 | -0.76 | 62616.06 | 5774.83 | 0.52 |
| 2024-08-27 | 9.11 | 9.22 | 0.10 | 1.10 | 82391.25 | 7544.46 | 0.69 |
| 2024-08-26 | 9.27 | 9.12 | -0.14 | -1.51 | 97082.60 | 8849.64 | 0.81 |
| 2024-08-23 | 9.32 | 9.26 | -0.06 | -0.64 | 84646.80 | 7899.05 | 0.71 |
| 2024-08-22 | 9.46 | 9.32 | -0.16 | -1.69 | 106253.20 | 9936.81 | 0.89 |
| 2024-08-21 | 9.64 | 9.48 | -0.16 | -1.66 | 106254.60 | 10046.95 | 0.89 |
| 2024-08-20 | 10.00 | 9.64 | -0.35 | -3.50 | 115665.14 | 11248.72 | 0.96 |
| 2024-08-19 | 9.96 | 9.99 | 0.04 | 0.40 | 80589.34 | 8086.90 | 0.67 |
| 2024-08-16 | 9.96 | 9.95 | -0.04 | -0.40 | 62458.80 | 6238.75 | 0.52 |
| 2024-08-15 | 9.81 | 9.99 | 0.16 | 1.63 | 94883.60 | 9472.76 | 0.79 |
| 2024-08-14 | 9.99 | 9.83 | -0.18 | -1.80 | 75709.20 | 7479.55 | 0.63 |
| 2024-08-13 | 10.15 | 10.01 | -0.09 | -0.89 | 70735.00 | 7080.04 | 0.59 |
| 2024-08-12 | 10.00 | 10.10 | 0.08 | 0.80 | 73988.20 | 7460.03 | 0.62 |
| 2024-08-09 | 10.02 | 10.02 | 0.00 | 0.00 | 61066.25 | 6144.81 | 0.51 |
| 2024-08-08 | 10.01 | 10.02 | -0.04 | -0.40 | 82236.00 | 8208.91 | 0.69 |
| 2024-08-07 | 10.04 | 10.06 | -0.03 | -0.30 | 94462.74 | 9529.09 | 0.79 |
| 2024-08-06 | 9.88 | 10.09 | 0.24 | 2.44 | 76573.31 | 7665.20 | 0.64 |
| 2024-08-05 | 9.98 | 9.85 | -0.16 | -1.60 | 108514.83 | 10837.62 | 0.90 |
| 2024-08-02 | 10.22 | 10.01 | -0.32 | -3.10 | 96377.00 | 9740.34 | 0.80 |
| 2024-08-01 | 10.58 | 10.33 | -0.02 | -0.19 | 94344.58 | 9773.94 | 0.79 |
| 2024-07-31 | 9.78 | 10.35 | 0.66 | 6.81 | 139476.50 | 14130.73 | 1.16 |
| 2024-07-30 | 9.82 | 9.69 | -0.15 | -1.52 | 67882.61 | 6592.16 | 0.57 |
| 2024-07-29 | 9.91 | 9.84 | -0.12 | -1.21 | 61342.95 | 6039.47 | 0.51 |
| 2024-07-26 | 9.89 | 9.96 | 0.06 | 0.61 | 87892.01 | 8756.75 | 0.73 |
| 2024-07-25 | 10.09 | 9.90 | -0.14 | -1.39 | 100967.35 | 9961.20 | 0.84 |
| 2024-07-24 | 10.08 | 10.04 | -0.05 | -0.50 | 69039.88 | 6946.79 | 0.58 |
| 2024-07-23 | 10.37 | 10.09 | -0.32 | -3.07 | 76072.62 | 7747.89 | 0.63 |
| 2024-07-22 | 10.52 | 10.41 | -0.16 | -1.51 | 89006.20 | 9241.43 | 0.74 |
| 2024-07-19 | 10.61 | 10.57 | -0.07 | -0.66 | 55038.27 | 5826.37 | 0.46 |
| 2024-07-18 | 10.33 | 10.64 | -0.02 | -0.19 | 75319.22 | 7948.33 | 0.63 |
| 2024-07-17 | 10.86 | 10.66 | -0.24 | -2.20 | 78666.82 | 8398.06 | 0.66 |
| 2024-07-16 | 11.02 | 10.90 | 0.03 | 0.28 | 60848.20 | 6631.40 | 0.51 |
| 2024-07-15 | 10.86 | 10.87 | 0.09 | 0.84 | 95715.07 | 10443.90 | 0.80 |
| 2024-07-12 | 11.31 | 10.78 | -0.49 | -4.35 | 168098.64 | 18380.22 | 1.40 |
| 2024-07-11 | 11.20 | 11.27 | 0.11 | 0.99 | 94117.41 | 10555.00 | 0.78 |
| 2024-07-10 | 11.85 | 11.16 | -0.86 | -7.16 | 156629.48 | 17625.11 | 1.31 |
| 2024-07-09 | 11.53 | 12.02 | 0.48 | 4.16 | 78369.55 | 9238.54 | 0.65 |
| 2024-07-08 | 11.80 | 11.54 | -0.33 | -2.78 | 105407.49 | 12245.55 | 0.88 |
| 2024-07-05 | 11.93 | 11.87 | -0.06 | -0.50 | 54251.70 | 6424.63 | 0.45 |
| 2024-07-04 | 12.06 | 11.93 | -0.16 | -1.32 | 42355.80 | 5091.94 | 0.35 |
| 2024-07-03 | 12.23 | 12.09 | -0.24 | -1.95 | 51812.69 | 6310.04 | 0.43 |
| 2024-07-02 | 12.36 | 12.33 | -0.08 | -0.65 | 76385.21 | 9380.25 | 0.64 |
| 2024-07-01 | 11.99 | 12.41 | 0.47 | 3.94 | 86881.24 | 10650.83 | 0.72 |
| 2024-06-28 | 11.75 | 11.94 | 0.12 | 1.02 | 61946.69 | 7406.63 | 0.52 |
| 2024-06-27 | 11.97 | 11.82 | -0.13 | -1.09 | 55441.71 | 6576.85 | 0.46 |
| 2024-06-26 | 11.86 | 11.95 | 0.09 | 0.76 | 45746.81 | 5416.78 | 0.38 |
| 2024-06-25 | 11.76 | 11.86 | 0.07 | 0.59 | 56445.08 | 6683.03 | 0.47 |
| 2024-06-24 | 12.13 | 11.79 | -0.36 | -2.96 | 103175.05 | 12211.15 | 0.86 |
| 2024-06-21 | 12.14 | 12.15 | 0.03 | 0.25 | 48656.69 | 5913.17 | 0.41 |
| 2024-06-20 | 12.11 | 12.12 | 0.00 | 0.00 | 58179.00 | 7075.10 | 0.48 |
| 2024-06-19 | 12.23 | 12.12 | -0.10 | -0.82 | 58194.96 | 7116.12 | 0.48 |
| 2024-06-18 | 12.00 | 12.22 | 0.10 | 0.83 | 49761.54 | 6059.12 | 0.41 |
| 2024-06-17 | 12.37 | 12.12 | -0.29 | -2.34 | 82806.41 | 10159.61 | 0.69 |
| 2024-06-14 | 12.50 | 12.41 | -0.15 | -1.19 | 85438.88 | 10677.45 | 0.71 |
| 2024-06-13 | 12.70 | 12.56 | -0.20 | -1.57 | 77800.01 | 9808.39 | 0.65 |
| 2024-06-12 | 12.26 | 12.76 | 0.43 | 3.49 | 107431.74 | 13506.06 | 0.90 |
| 2024-06-11 | 12.50 | 12.33 | -0.19 | -1.52 | 80519.22 | 9953.30 | 0.67 |
| 2024-06-07 | 12.53 | 12.52 | 0.02 | 0.16 | 75562.27 | 9433.80 | 0.63 |
| 2024-06-06 | 12.41 | 12.50 | 0.04 | 0.32 | 93512.48 | 11763.67 | 0.78 |
| 2024-06-05 | 12.55 | 12.46 | -0.17 | -1.35 | 80787.20 | 10178.48 | 0.67 |
| 2024-06-04 | 12.65 | 12.63 | -0.08 | -0.63 | 87607.40 | 11012.84 | 0.73 |
| 2024-06-03 | 12.80 | 12.71 | -0.10 | -0.78 | 87024.40 | 11078.13 | 0.73 |
| 2024-05-31 | 12.75 | 12.81 | 0.14 | 1.11 | 106949.61 | 13768.12 | 0.89 |
| 2024-05-30 | 13.00 | 12.67 | -0.41 | -3.14 | 113526.04 | 14533.19 | 0.95 |
| 2024-05-29 | 12.80 | 13.08 | 0.28 | 2.19 | 110837.38 | 14428.69 | 0.92 |
| 2024-05-28 | 12.60 | 12.80 | 0.15 | 1.19 | 154582.31 | 19961.26 | 1.29 |
| 2024-05-27 | 12.22 | 12.65 | 0.47 | 3.86 | 125299.20 | 15689.02 | 1.04 |
| 2024-05-24 | 12.31 | 12.18 | -0.06 | -0.49 | 127012.70 | 15600.75 | 1.06 |
| 2024-05-23 | 13.30 | 13.09 | -0.31 | -2.31 | 122465.32 | 16115.20 | 1.02 |
| 2024-05-22 | 13.60 | 13.40 | -0.09 | -0.67 | 137843.90 | 18689.40 | 1.15 |
| 2024-05-21 | 13.59 | 13.49 | -0.15 | -1.10 | 108556.50 | 14645.25 | 0.90 |
| 2024-05-20 | 13.04 | 13.64 | 0.60 | 4.60 | 182668.25 | 24478.79 | 1.52 |
| 2024-05-17 | 12.98 | 13.04 | 0.20 | 1.56 | 92532.31 | 11970.53 | 0.77 |
| 2024-05-16 | 12.92 | 12.84 | -0.08 | -0.62 | 86293.71 | 11101.43 | 0.72 |
| 2024-05-15 | 12.76 | 12.92 | 0.10 | 0.78 | 88040.00 | 11367.59 | 0.73 |
日K线
周K线
月K线
