晋控煤业(601001)股票信息
| 股票代码 | 601001 |
| 股票名称 | 晋控煤业 |
| 最新价/元 | 16.00 |
| 涨跌额/元 | -0.38 |
| 涨跌幅/% | -2.32 |
| 买入/元 | 16.00 |
| 卖出/元 | 16.01 |
| 昨收/元 | 16.38 |
| 今开/元 | 16.50 |
| 最高/元 | 16.66 |
| 最低/元 | 15.72 |
| 成交量/手 | 207053.67 |
| 成交额/万 | 33398.62 |
| 股净值/元 | 8.12 |
| 市净率 | 1.55 |
| 总市值/万 | 2677920.00 |
| 流通值/万 | 2677920.00 |
| 换手率/% | 1.24 |
| 入市日期 | 2006-06-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
晋控煤业(601001)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 | 16.50 | 16.00 | -0.38 | -2.32 | 207053.67 | 33398.62 | 1.24 |
| 2024-10-10 | 15.42 | 16.38 | 1.00 | 6.50 | 344924.64 | 56327.89 | 2.06 |
| 2024-10-09 | 16.39 | 15.38 | -1.34 | -8.01 | 308895.07 | 48631.07 | 1.85 |
| 2024-10-08 | 18.70 | 16.72 | -0.33 | -1.94 | 375686.03 | 64205.03 | 2.24 |
| 2024-09-30 | 16.57 | 17.05 | 0.95 | 5.90 | 329465.59 | 55828.30 | 1.97 |
| 2024-09-27 | 16.10 | 16.10 | 0.25 | 1.58 | 161553.04 | 25591.88 | 0.97 |
| 2024-09-26 | 15.20 | 15.85 | 0.58 | 3.80 | 199172.36 | 30945.44 | 1.19 |
| 2024-09-25 | 15.58 | 15.27 | -0.20 | -1.29 | 175027.85 | 27038.64 | 1.05 |
| 2024-09-24 | 14.71 | 15.47 | 0.88 | 6.03 | 213985.22 | 32367.33 | 1.28 |
| 2024-09-23 | 14.45 | 14.59 | 0.22 | 1.53 | 101681.73 | 14872.74 | 0.61 |
| 2024-09-20 | 14.20 | 14.37 | 0.17 | 1.20 | 113655.10 | 16296.18 | 0.68 |
| 2024-09-19 | 14.16 | 14.20 | 0.02 | 0.14 | 115852.72 | 16334.25 | 0.69 |
| 2024-09-18 | 13.45 | 14.18 | 0.66 | 4.88 | 110174.67 | 15391.22 | 0.66 |
| 2024-09-13 | 13.46 | 13.52 | 0.10 | 0.75 | 100360.00 | 13680.43 | 0.60 |
| 2024-09-12 | 13.40 | 13.42 | 0.07 | 0.52 | 106026.32 | 14255.39 | 0.63 |
| 2024-09-11 | 13.73 | 13.35 | -0.53 | -3.82 | 127589.96 | 17029.02 | 0.76 |
| 2024-09-10 | 13.61 | 13.88 | 0.22 | 1.61 | 112407.00 | 15606.60 | 0.67 |
| 2024-09-09 | 13.78 | 13.66 | -0.17 | -1.23 | 133880.68 | 18098.19 | 0.80 |
| 2024-09-06 | 13.83 | 13.83 | 0.00 | 0.00 | 82713.00 | 11426.89 | 0.49 |
| 2024-09-05 | 14.03 | 13.83 | -0.23 | -1.64 | 98476.01 | 13699.55 | 0.59 |
| 2024-09-04 | 14.37 | 14.06 | -0.44 | -3.03 | 185602.48 | 26185.34 | 1.11 |
| 2024-09-03 | 14.48 | 14.50 | -0.16 | -1.09 | 108872.00 | 15786.73 | 0.65 |
| 2024-09-02 | 14.25 | 14.66 | 0.32 | 2.23 | 179377.00 | 26130.40 | 1.07 |
| 2024-08-30 | 13.98 | 14.34 | 0.33 | 2.36 | 221999.69 | 31859.29 | 1.33 |
| 2024-08-29 | 14.26 | 14.01 | -0.21 | -1.48 | 130948.69 | 18260.63 | 0.78 |
| 2024-08-28 | 14.24 | 14.22 | 0.22 | 1.57 | 179785.92 | 25829.29 | 1.07 |
| 2024-08-27 | 13.64 | 14.00 | 0.31 | 2.26 | 114172.00 | 15829.38 | 0.68 |
| 2024-08-26 | 13.82 | 13.69 | -0.09 | -0.65 | 110007.68 | 14964.50 | 0.66 |
| 2024-08-23 | 13.79 | 13.78 | -0.10 | -0.72 | 133614.19 | 18540.82 | 0.80 |
| 2024-08-22 | 14.23 | 13.88 | -0.41 | -2.87 | 143762.26 | 20032.94 | 0.86 |
| 2024-08-21 | 14.59 | 14.29 | -0.31 | -2.12 | 171827.50 | 24375.16 | 1.03 |
| 2024-08-20 | 15.51 | 14.60 | -0.98 | -6.29 | 132592.94 | 19594.45 | 0.79 |
| 2024-08-19 | 15.30 | 15.58 | 0.23 | 1.50 | 96853.00 | 15115.17 | 0.58 |
| 2024-08-16 | 15.02 | 15.35 | 0.26 | 1.72 | 100647.30 | 15385.27 | 0.60 |
| 2024-08-15 | 14.79 | 15.09 | 0.32 | 2.17 | 107953.00 | 16357.30 | 0.65 |
| 2024-08-14 | 14.96 | 14.77 | -0.23 | -1.53 | 42984.00 | 6363.97 | 0.26 |
| 2024-08-13 | 15.10 | 15.00 | 0.08 | 0.54 | 65861.20 | 9865.55 | 0.39 |
| 2024-08-12 | 14.75 | 14.92 | 0.07 | 0.47 | 68045.75 | 10148.54 | 0.41 |
| 2024-08-09 | 14.77 | 14.85 | 0.13 | 0.88 | 66665.00 | 9875.80 | 0.40 |
| 2024-08-08 | 14.93 | 14.72 | -0.33 | -2.19 | 61687.00 | 9110.14 | 0.37 |
| 2024-08-07 | 14.81 | 15.05 | 0.19 | 1.28 | 100532.19 | 15137.72 | 0.60 |
| 2024-08-06 | 14.44 | 14.86 | 0.56 | 3.92 | 125343.48 | 18503.51 | 0.75 |
| 2024-08-05 | 14.55 | 14.30 | -0.47 | -3.18 | 154046.01 | 22160.90 | 0.92 |
| 2024-08-02 | 14.80 | 14.77 | -0.22 | -1.47 | 70733.62 | 10450.25 | 0.42 |
| 2024-08-01 | 15.10 | 14.99 | -0.01 | -0.07 | 129030.00 | 19534.34 | 0.77 |
| 2024-07-31 | 14.34 | 15.00 | 0.72 | 5.04 | 124047.00 | 18379.34 | 0.74 |
| 2024-07-30 | 14.50 | 14.28 | -0.26 | -1.79 | 63040.95 | 9041.23 | 0.38 |
| 2024-07-29 | 15.08 | 14.54 | -0.24 | -1.62 | 101866.55 | 14786.69 | 0.61 |
| 2024-07-26 | 14.47 | 14.78 | 0.31 | 2.14 | 96400.00 | 14229.44 | 0.58 |
| 2024-07-25 | 14.65 | 14.47 | -0.29 | -1.97 | 98300.00 | 14219.85 | 0.59 |
| 2024-07-24 | 14.81 | 14.76 | -0.05 | -0.34 | 80183.83 | 11852.73 | 0.48 |
| 2024-07-23 | 15.38 | 14.81 | -0.60 | -3.89 | 80922.69 | 12185.06 | 0.48 |
| 2024-07-22 | 15.48 | 15.41 | -0.02 | -0.13 | 109524.91 | 16695.99 | 0.65 |
| 2024-07-19 | 15.51 | 15.43 | -0.11 | -0.71 | 86077.52 | 13243.14 | 0.51 |
| 2024-07-18 | 15.40 | 15.54 | -0.08 | -0.51 | 101904.25 | 15727.06 | 0.61 |
| 2024-07-17 | 15.99 | 15.62 | -0.42 | -2.62 | 112982.59 | 17689.98 | 0.68 |
| 2024-07-16 | 16.00 | 16.04 | 0.04 | 0.25 | 102060.12 | 16301.24 | 0.61 |
| 2024-07-15 | 15.59 | 16.00 | 0.40 | 2.56 | 157126.30 | 25127.74 | 0.94 |
| 2024-07-12 | 16.04 | 15.60 | -0.55 | -3.41 | 155874.46 | 24491.94 | 0.93 |
| 2024-07-11 | 16.06 | 16.15 | 0.09 | 0.56 | 149809.13 | 24010.41 | 0.90 |
| 2024-07-10 | 16.31 | 16.06 | -0.49 | -2.96 | 196293.91 | 31525.05 | 1.17 |
| 2024-07-09 | 16.61 | 16.55 | -0.23 | -1.37 | 171326.11 | 28151.56 | 1.02 |
| 2024-07-08 | 16.99 | 16.78 | -0.13 | -0.77 | 102676.93 | 17212.21 | 0.61 |
| 2024-07-05 | 16.86 | 16.91 | 0.13 | 0.78 | 101249.89 | 16978.68 | 0.60 |
| 2024-07-04 | 16.90 | 16.78 | -0.15 | -0.89 | 95409.14 | 16174.11 | 0.57 |
| 2024-07-03 | 17.29 | 16.93 | -0.46 | -2.65 | 104932.01 | 17884.02 | 0.63 |
| 2024-07-02 | 17.58 | 17.39 | -0.19 | -1.08 | 159388.90 | 27654.71 | 0.95 |
| 2024-07-01 | 16.53 | 17.58 | 1.06 | 6.42 | 204687.05 | 35390.04 | 1.22 |
| 2024-06-28 | 16.24 | 16.52 | 0.18 | 1.10 | 140299.88 | 23191.51 | 0.84 |
| 2024-06-27 | 16.79 | 16.34 | -0.22 | -1.33 | 131234.79 | 21540.24 | 0.78 |
| 2024-06-26 | 17.49 | 17.35 | -0.20 | -1.14 | 127884.42 | 22076.75 | 0.76 |
| 2024-06-25 | 17.50 | 17.55 | 0.09 | 0.52 | 114522.63 | 20040.84 | 0.68 |
| 2024-06-24 | 18.07 | 17.46 | -0.70 | -3.86 | 194095.95 | 34030.89 | 1.16 |
| 2024-06-21 | 18.58 | 18.16 | -0.33 | -1.79 | 111280.00 | 20363.21 | 0.66 |
| 2024-06-20 | 17.72 | 18.49 | 0.75 | 4.23 | 198469.71 | 36498.48 | 1.19 |
| 2024-06-19 | 17.81 | 17.74 | -0.11 | -0.62 | 135967.94 | 24432.96 | 0.81 |
| 2024-06-18 | 17.89 | 17.85 | -0.05 | -0.28 | 167594.76 | 30023.87 | 1.00 |
| 2024-06-17 | 18.91 | 17.90 | -1.27 | -6.63 | 388843.13 | 70902.85 | 2.32 |
| 2024-06-14 | 19.15 | 19.17 | -0.13 | -0.67 | 96693.57 | 18580.16 | 0.58 |
| 2024-06-13 | 19.40 | 19.30 | -0.24 | -1.23 | 158036.36 | 30670.36 | 0.94 |
| 2024-06-12 | 18.41 | 19.54 | 1.04 | 5.62 | 181883.49 | 34907.19 | 1.09 |
| 2024-06-11 | 18.83 | 18.50 | -0.29 | -1.54 | 123926.95 | 22890.40 | 0.74 |
| 2024-06-07 | 18.65 | 18.79 | -0.01 | -0.05 | 119848.00 | 22393.90 | 0.72 |
| 2024-06-06 | 18.16 | 18.80 | 0.39 | 2.12 | 190206.31 | 35717.16 | 1.14 |
| 2024-06-05 | 18.37 | 18.41 | -0.09 | -0.49 | 137810.01 | 25618.49 | 0.82 |
| 2024-06-04 | 18.50 | 18.50 | -0.06 | -0.32 | 207217.00 | 37785.71 | 1.24 |
| 2024-06-03 | 18.42 | 18.56 | 0.14 | 0.76 | 124025.00 | 22972.47 | 0.74 |
| 2024-05-31 | 18.47 | 18.42 | -0.01 | -0.05 | 139025.35 | 25731.60 | 0.83 |
| 2024-05-30 | 18.98 | 18.43 | -0.75 | -3.91 | 201633.20 | 37602.43 | 1.20 |
| 2024-05-29 | 19.05 | 19.18 | 0.01 | 0.05 | 127872.82 | 24518.10 | 0.76 |
| 2024-05-28 | 18.90 | 19.17 | 0.06 | 0.31 | 206611.97 | 39501.47 | 1.23 |
| 2024-05-27 | 17.96 | 19.11 | 1.31 | 7.36 | 294662.55 | 55664.20 | 1.76 |
| 2024-05-24 | 17.48 | 17.80 | 0.31 | 1.77 | 174109.00 | 31112.32 | 1.04 |
| 2024-05-23 | 17.46 | 17.49 | -0.20 | -1.13 | 158508.44 | 27736.37 | 0.95 |
| 2024-05-22 | 18.07 | 17.69 | -0.25 | -1.39 | 148052.00 | 26661.72 | 0.88 |
| 2024-05-21 | 18.08 | 17.94 | -0.16 | -0.88 | 118111.26 | 21275.66 | 0.71 |
| 2024-05-20 | 17.16 | 18.10 | 0.93 | 5.42 | 260726.45 | 46329.03 | 1.56 |
| 2024-05-17 | 17.16 | 17.17 | 0.01 | 0.06 | 100720.68 | 17182.31 | 0.60 |
| 2024-05-16 | 17.47 | 17.16 | -0.48 | -2.72 | 207869.92 | 35982.61 | 1.24 |
| 2024-05-15 | 17.00 | 17.64 | 0.62 | 3.64 | 202492.00 | 35357.16 | 1.21 |
日K线
周K线
月K线
