宝丰能源(600989)股票信息
| 股票代码 | 600989 |
| 股票名称 | 宝丰能源 |
| 最新价/元 | 16.81 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -2.49 |
| 买入/元 | 16.81 |
| 卖出/元 | 16.82 |
| 昨收/元 | 17.24 |
| 今开/元 | 17.30 |
| 最高/元 | 17.35 |
| 最低/元 | 16.66 |
| 成交量/手 | 259058.59 |
| 成交额/万 | 44037.28 |
| 股净值/元 | 21.83 |
| 市净率 | 3.08 |
| 总市值/万 | 12327378.16 |
| 流通值/万 | 12327378.16 |
| 换手率/% | 0.35 |
| 入市日期 | 2019-05-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
宝丰能源(600989)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 | 17.30 | 16.81 | -0.43 | -2.49 | 259058.59 | 44037.28 | 0.35 |
| 2024-10-10 | 16.47 | 17.24 | 0.72 | 4.36 | 529743.26 | 90736.38 | 0.72 |
| 2024-10-09 | 17.30 | 16.52 | -1.03 | -5.87 | 562404.23 | 94592.12 | 0.77 |
| 2024-10-08 | 19.00 | 17.55 | 0.20 | 1.15 | 1058593.84 | 188852.73 | 1.44 |
| 2024-09-30 | 17.17 | 17.35 | 0.99 | 6.05 | 686596.31 | 117026.35 | 0.94 |
| 2024-09-27 | 15.92 | 16.36 | 0.51 | 3.22 | 249310.08 | 40527.71 | 0.34 |
| 2024-09-26 | 15.81 | 15.85 | 0.03 | 0.19 | 307122.04 | 48608.97 | 0.42 |
| 2024-09-25 | 15.70 | 15.82 | 0.25 | 1.61 | 258387.29 | 40998.57 | 0.35 |
| 2024-09-24 | 14.89 | 15.57 | 0.89 | 6.06 | 306196.98 | 46686.78 | 0.42 |
| 2024-09-23 | 14.73 | 14.68 | -0.04 | -0.27 | 123215.21 | 18147.57 | 0.17 |
| 2024-09-20 | 14.76 | 14.72 | -0.03 | -0.20 | 194233.50 | 28367.25 | 0.26 |
| 2024-09-19 | 14.73 | 14.75 | 0.12 | 0.82 | 185958.95 | 27332.44 | 0.25 |
| 2024-09-18 | 14.46 | 14.63 | 0.18 | 1.25 | 135121.32 | 19745.63 | 0.18 |
| 2024-09-13 | 14.43 | 14.45 | 0.05 | 0.35 | 160714.90 | 23218.21 | 0.22 |
| 2024-09-12 | 14.27 | 14.40 | 0.20 | 1.41 | 187826.83 | 26971.21 | 0.26 |
| 2024-09-11 | 14.25 | 14.20 | -0.12 | -0.84 | 169248.08 | 23926.49 | 0.23 |
| 2024-09-10 | 14.29 | 14.32 | -0.03 | -0.21 | 128629.42 | 18444.00 | 0.18 |
| 2024-09-09 | 14.36 | 14.35 | -0.05 | -0.35 | 186683.82 | 26711.54 | 0.25 |
| 2024-09-06 | 14.60 | 14.40 | -0.32 | -2.17 | 164766.43 | 23938.75 | 0.22 |
| 2024-09-05 | 15.07 | 14.72 | -0.33 | -2.19 | 183738.15 | 27176.25 | 0.25 |
| 2024-09-04 | 15.29 | 15.05 | -0.44 | -2.84 | 204425.18 | 30863.61 | 0.28 |
| 2024-09-03 | 15.18 | 15.49 | 0.31 | 2.04 | 176111.94 | 27101.86 | 0.24 |
| 2024-09-02 | 15.15 | 15.18 | -0.05 | -0.33 | 193204.22 | 29314.66 | 0.26 |
| 2024-08-30 | 15.19 | 15.23 | 0.00 | 0.00 | 266316.70 | 40546.85 | 0.36 |
| 2024-08-29 | 15.04 | 15.23 | 0.09 | 0.59 | 110639.79 | 16731.87 | 0.15 |
| 2024-08-28 | 15.19 | 15.14 | -0.17 | -1.11 | 114516.29 | 17375.20 | 0.16 |
| 2024-08-27 | 15.20 | 15.31 | 0.05 | 0.33 | 148198.18 | 22761.38 | 0.20 |
| 2024-08-26 | 15.39 | 15.26 | -0.01 | -0.07 | 121179.64 | 18499.99 | 0.17 |
| 2024-08-23 | 15.00 | 15.27 | 0.18 | 1.19 | 124697.40 | 18977.77 | 0.17 |
| 2024-08-22 | 15.00 | 15.09 | 0.07 | 0.47 | 159988.60 | 23991.02 | 0.22 |
| 2024-08-21 | 15.01 | 15.02 | -0.05 | -0.33 | 101885.87 | 15336.25 | 0.14 |
| 2024-08-20 | 15.30 | 15.07 | -0.25 | -1.63 | 175695.38 | 26502.44 | 0.24 |
| 2024-08-19 | 15.34 | 15.32 | -0.08 | -0.52 | 197609.80 | 30496.49 | 0.27 |
| 2024-08-16 | 15.58 | 15.40 | -0.12 | -0.77 | 154005.93 | 23690.85 | 0.21 |
| 2024-08-15 | 15.16 | 15.52 | 0.43 | 2.85 | 282705.85 | 43878.06 | 0.39 |
| 2024-08-14 | 15.30 | 15.09 | -0.26 | -1.69 | 160597.97 | 24294.21 | 0.22 |
| 2024-08-13 | 15.25 | 15.35 | 0.10 | 0.66 | 253356.00 | 38632.49 | 0.35 |
| 2024-08-12 | 15.34 | 15.25 | -0.09 | -0.59 | 222230.00 | 34056.32 | 0.30 |
| 2024-08-09 | 14.88 | 15.34 | 0.70 | 4.78 | 338123.07 | 52002.13 | 0.46 |
| 2024-08-08 | 15.14 | 14.64 | -0.54 | -3.56 | 249867.87 | 36919.13 | 0.34 |
| 2024-08-07 | 14.85 | 15.18 | 0.33 | 2.22 | 239954.87 | 36240.42 | 0.33 |
| 2024-08-06 | 14.52 | 14.85 | 0.43 | 2.98 | 221358.13 | 32609.33 | 0.30 |
| 2024-08-05 | 14.49 | 14.42 | -0.12 | -0.83 | 242797.49 | 35050.87 | 0.33 |
| 2024-08-02 | 14.88 | 14.54 | -0.37 | -2.48 | 210975.92 | 30761.38 | 0.29 |
| 2024-08-01 | 15.17 | 14.91 | -0.12 | -0.80 | 227895.00 | 34334.52 | 0.31 |
| 2024-07-31 | 14.81 | 15.03 | 0.42 | 2.88 | 298872.42 | 44453.53 | 0.41 |
| 2024-07-30 | 15.38 | 14.61 | -0.73 | -4.76 | 280271.12 | 41320.21 | 0.38 |
| 2024-07-29 | 15.46 | 15.34 | 0.08 | 0.52 | 257175.28 | 39309.52 | 0.35 |
| 2024-07-26 | 15.20 | 15.26 | 0.21 | 1.40 | 184270.40 | 27994.10 | 0.25 |
| 2024-07-25 | 15.81 | 15.05 | -0.84 | -5.29 | 419378.75 | 63695.73 | 0.57 |
| 2024-07-24 | 16.18 | 15.89 | -0.12 | -0.75 | 219660.83 | 34870.60 | 0.30 |
| 2024-07-23 | 17.20 | 16.29 | -1.00 | -5.78 | 292906.33 | 48674.16 | 0.40 |
| 2024-07-22 | 17.57 | 17.29 | -0.31 | -1.76 | 180705.78 | 31280.57 | 0.25 |
| 2024-07-19 | 17.45 | 17.60 | 0.18 | 1.03 | 156121.65 | 27331.39 | 0.21 |
| 2024-07-18 | 17.19 | 17.42 | 0.25 | 1.46 | 130304.23 | 22448.14 | 0.18 |
| 2024-07-17 | 17.38 | 17.17 | -0.29 | -1.66 | 176293.45 | 30147.17 | 0.24 |
| 2024-07-16 | 17.51 | 17.46 | -0.05 | -0.29 | 101501.95 | 17721.43 | 0.14 |
| 2024-07-15 | 17.45 | 17.51 | 0.06 | 0.34 | 127883.62 | 22334.64 | 0.17 |
| 2024-07-12 | 17.81 | 17.45 | -0.39 | -2.19 | 169804.64 | 29739.15 | 0.23 |
| 2024-07-11 | 17.35 | 17.84 | 0.60 | 3.48 | 206664.93 | 36488.27 | 0.28 |
| 2024-07-10 | 17.53 | 17.24 | -0.33 | -1.88 | 123151.24 | 21320.78 | 0.17 |
| 2024-07-09 | 17.32 | 17.57 | 0.25 | 1.44 | 151844.26 | 26473.27 | 0.21 |
| 2024-07-08 | 17.40 | 17.32 | -0.04 | -0.23 | 149611.04 | 26066.63 | 0.20 |
| 2024-07-05 | 17.32 | 17.36 | 0.04 | 0.23 | 126539.41 | 21773.13 | 0.17 |
| 2024-07-04 | 17.34 | 17.32 | -0.02 | -0.12 | 104974.84 | 18218.98 | 0.14 |
| 2024-07-03 | 17.51 | 17.34 | -0.15 | -0.86 | 107276.03 | 18593.42 | 0.15 |
| 2024-07-02 | 17.50 | 17.49 | -0.08 | -0.46 | 133098.21 | 23273.31 | 0.18 |
| 2024-07-01 | 17.33 | 17.57 | 0.24 | 1.39 | 205560.37 | 35831.24 | 0.28 |
| 2024-06-28 | 16.92 | 17.33 | 0.51 | 3.03 | 340119.27 | 58912.75 | 0.46 |
| 2024-06-27 | 16.89 | 16.82 | -0.12 | -0.71 | 161416.15 | 27254.69 | 0.22 |
| 2024-06-26 | 16.83 | 16.94 | 0.09 | 0.53 | 129866.66 | 21906.41 | 0.18 |
| 2024-06-25 | 16.83 | 16.85 | 0.02 | 0.12 | 218831.03 | 36948.57 | 0.30 |
| 2024-06-24 | 16.27 | 16.83 | 0.50 | 3.06 | 271285.91 | 45344.51 | 0.37 |
| 2024-06-21 | 17.00 | 16.33 | -0.67 | -3.94 | 289728.28 | 47983.62 | 0.40 |
| 2024-06-20 | 16.59 | 17.00 | 0.41 | 2.47 | 247584.53 | 41890.79 | 0.34 |
| 2024-06-19 | 16.51 | 16.59 | 0.06 | 0.36 | 142902.88 | 23733.16 | 0.19 |
| 2024-06-18 | 16.33 | 16.53 | 0.23 | 1.41 | 118685.14 | 19522.92 | 0.16 |
| 2024-06-17 | 16.36 | 16.30 | -0.24 | -1.45 | 104100.12 | 17055.93 | 0.14 |
| 2024-06-14 | 16.31 | 16.54 | 0.14 | 0.85 | 90084.70 | 14818.47 | 0.12 |
| 2024-06-13 | 16.29 | 16.40 | 0.11 | 0.68 | 123603.00 | 20255.46 | 0.17 |
| 2024-06-12 | 16.59 | 16.29 | -0.20 | -1.21 | 153601.00 | 25041.75 | 0.21 |
| 2024-06-11 | 16.27 | 16.49 | 0.12 | 0.73 | 143900.39 | 23566.10 | 0.20 |
| 2024-06-07 | 16.70 | 16.37 | -0.28 | -1.68 | 219949.98 | 36109.85 | 0.30 |
| 2024-06-06 | 16.37 | 16.65 | 0.33 | 2.02 | 168386.87 | 27939.76 | 0.23 |
| 2024-06-05 | 16.30 | 16.32 | -0.01 | -0.06 | 124976.13 | 20432.37 | 0.17 |
| 2024-06-04 | 16.35 | 16.33 | -0.03 | -0.18 | 142483.99 | 23236.53 | 0.19 |
| 2024-06-03 | 16.42 | 16.36 | -0.06 | -0.37 | 197605.60 | 32297.67 | 0.27 |
| 2024-05-31 | 16.65 | 16.42 | -0.19 | -1.14 | 159970.00 | 26544.11 | 0.22 |
| 2024-05-30 | 16.63 | 16.61 | -0.02 | -0.12 | 213229.71 | 35919.62 | 0.29 |
| 2024-05-29 | 16.80 | 16.63 | -0.18 | -1.07 | 146411.78 | 24389.52 | 0.20 |
| 2024-05-28 | 16.63 | 16.81 | 0.12 | 0.72 | 161396.09 | 27222.25 | 0.22 |
| 2024-05-27 | 16.58 | 16.69 | 0.07 | 0.42 | 116738.46 | 19440.27 | 0.16 |
| 2024-05-24 | 16.51 | 16.62 | 0.11 | 0.67 | 118147.55 | 19676.86 | 0.16 |
| 2024-05-23 | 16.59 | 16.51 | -0.18 | -1.08 | 109809.16 | 18216.38 | 0.15 |
| 2024-05-22 | 16.66 | 16.69 | 0.06 | 0.36 | 123986.13 | 20765.97 | 0.17 |
| 2024-05-21 | 16.95 | 16.63 | -0.37 | -2.18 | 139869.00 | 23426.20 | 0.19 |
| 2024-05-20 | 17.05 | 17.00 | 0.01 | 0.06 | 142347.85 | 24169.24 | 0.19 |
| 2024-05-17 | 16.69 | 16.99 | 0.29 | 1.74 | 131967.02 | 22237.09 | 0.18 |
| 2024-05-16 | 16.79 | 16.70 | -0.10 | -0.60 | 171615.66 | 28658.22 | 0.23 |
| 2024-05-15 | 16.68 | 16.80 | 0.05 | 0.30 | 140671.64 | 23589.38 | 0.19 |
日K线
周K线
月K线
