深圳燃气(601139)股票信息
| 股票代码 | 601139 |
| 股票名称 | 深圳燃气 |
| 最新价/元 | 7.21 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -1.37 |
| 买入/元 | 7.20 |
| 卖出/元 | 7.21 |
| 昨收/元 | 7.31 |
| 今开/元 | 7.31 |
| 最高/元 | 7.40 |
| 最低/元 | 7.15 |
| 成交量/手 | 207919.00 |
| 成交额/万 | 15156.50 |
| 股净值/元 | 14.42 |
| 市净率 | 1.42 |
| 总市值/万 | 2074128.79 |
| 流通值/万 | 2074128.79 |
| 换手率/% | 0.72 |
| 入市日期 | 2009-12-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
深圳燃气(601139)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 | 7.31 | 7.21 | -0.10 | -1.37 | 207919.00 | 15156.50 | 0.72 |
| 2024-10-10 | 7.18 | 7.31 | 0.18 | 2.53 | 333864.71 | 24378.20 | 1.16 |
| 2024-10-09 | 7.60 | 7.13 | -0.57 | -7.40 | 382725.46 | 27889.31 | 1.33 |
| 2024-10-08 | 8.30 | 7.70 | 0.15 | 1.99 | 443866.58 | 34586.55 | 1.54 |
| 2024-09-30 | 7.10 | 7.55 | 0.61 | 8.79 | 355995.74 | 26090.12 | 1.24 |
| 2024-09-27 | 6.88 | 6.94 | 0.13 | 1.91 | 131115.95 | 9021.73 | 0.46 |
| 2024-09-26 | 6.66 | 6.81 | 0.16 | 2.41 | 127993.52 | 8584.56 | 0.44 |
| 2024-09-25 | 6.67 | 6.65 | 0.02 | 0.30 | 141726.72 | 9519.01 | 0.49 |
| 2024-09-24 | 6.40 | 6.63 | 0.29 | 4.57 | 154622.46 | 10065.24 | 0.54 |
| 2024-09-23 | 6.21 | 6.34 | 0.13 | 2.09 | 85270.00 | 5356.12 | 0.30 |
| 2024-09-20 | 6.31 | 6.21 | -0.12 | -1.90 | 89621.47 | 5594.66 | 0.31 |
| 2024-09-19 | 6.28 | 6.33 | 0.07 | 1.12 | 100611.82 | 6360.58 | 0.35 |
| 2024-09-18 | 6.28 | 6.26 | -0.02 | -0.32 | 78083.58 | 4879.96 | 0.27 |
| 2024-09-13 | 6.27 | 6.28 | 0.03 | 0.48 | 56774.26 | 3559.18 | 0.20 |
| 2024-09-12 | 6.33 | 6.25 | -0.09 | -1.42 | 88587.86 | 5578.80 | 0.31 |
| 2024-09-11 | 6.42 | 6.34 | -0.11 | -1.71 | 75796.78 | 4810.32 | 0.26 |
| 2024-09-10 | 6.47 | 6.45 | -0.01 | -0.16 | 101577.21 | 6481.68 | 0.35 |
| 2024-09-09 | 6.59 | 6.46 | -0.16 | -2.42 | 98997.00 | 6444.56 | 0.34 |
| 2024-09-06 | 6.62 | 6.62 | -0.01 | -0.15 | 80729.66 | 5384.12 | 0.28 |
| 2024-09-05 | 6.53 | 6.63 | 0.08 | 1.22 | 66788.78 | 4407.76 | 0.23 |
| 2024-09-04 | 6.50 | 6.55 | 0.02 | 0.31 | 69145.98 | 4525.91 | 0.24 |
| 2024-09-03 | 6.66 | 6.53 | -0.10 | -1.51 | 112555.62 | 7369.29 | 0.39 |
| 2024-09-02 | 6.54 | 6.63 | 0.11 | 1.69 | 143438.17 | 9520.87 | 0.50 |
| 2024-08-30 | 6.50 | 6.52 | 0.02 | 0.31 | 120181.00 | 7877.74 | 0.42 |
| 2024-08-29 | 6.60 | 6.50 | -0.10 | -1.52 | 111077.52 | 7238.26 | 0.39 |
| 2024-08-28 | 6.58 | 6.60 | 0.04 | 0.61 | 53019.24 | 3494.44 | 0.18 |
| 2024-08-27 | 6.62 | 6.56 | -0.06 | -0.91 | 51450.90 | 3391.76 | 0.18 |
| 2024-08-26 | 6.61 | 6.62 | -0.01 | -0.15 | 69972.17 | 4614.54 | 0.24 |
| 2024-08-23 | 6.67 | 6.63 | -0.05 | -0.75 | 81231.77 | 5373.12 | 0.28 |
| 2024-08-22 | 6.66 | 6.68 | 0.01 | 0.15 | 54856.00 | 3667.75 | 0.19 |
| 2024-08-21 | 6.68 | 6.67 | -0.01 | -0.15 | 66659.00 | 4439.86 | 0.23 |
| 2024-08-20 | 6.77 | 6.68 | -0.11 | -1.62 | 64769.30 | 4338.14 | 0.23 |
| 2024-08-19 | 6.73 | 6.79 | 0.06 | 0.89 | 46210.00 | 3127.58 | 0.16 |
| 2024-08-16 | 6.81 | 6.73 | -0.08 | -1.18 | 60583.29 | 4092.33 | 0.21 |
| 2024-08-15 | 6.73 | 6.81 | 0.07 | 1.04 | 76511.79 | 5205.40 | 0.27 |
| 2024-08-14 | 6.77 | 6.74 | -0.02 | -0.30 | 52008.98 | 3509.83 | 0.18 |
| 2024-08-13 | 6.69 | 6.76 | 0.09 | 1.35 | 61696.60 | 4150.72 | 0.21 |
| 2024-08-12 | 6.70 | 6.67 | -0.02 | -0.30 | 59466.54 | 3972.67 | 0.21 |
| 2024-08-09 | 6.73 | 6.69 | -0.04 | -0.59 | 65433.00 | 4397.72 | 0.23 |
| 2024-08-08 | 6.64 | 6.73 | 0.09 | 1.36 | 86792.50 | 5813.47 | 0.30 |
| 2024-08-07 | 6.69 | 6.64 | -0.07 | -1.04 | 103811.63 | 6919.09 | 0.36 |
| 2024-08-06 | 6.74 | 6.71 | 0.01 | 0.15 | 76732.25 | 5150.75 | 0.27 |
| 2024-08-05 | 6.83 | 6.70 | -0.13 | -1.90 | 91112.03 | 6155.03 | 0.32 |
| 2024-08-02 | 6.84 | 6.83 | -0.04 | -0.58 | 68347.55 | 4704.34 | 0.24 |
| 2024-08-01 | 6.91 | 6.87 | -0.07 | -1.01 | 96570.13 | 6663.98 | 0.34 |
| 2024-07-31 | 6.76 | 6.94 | 0.18 | 2.66 | 132930.00 | 9117.76 | 0.46 |
| 2024-07-30 | 6.85 | 6.76 | -0.11 | -1.60 | 68496.56 | 4645.88 | 0.24 |
| 2024-07-29 | 6.73 | 6.87 | 0.13 | 1.93 | 118411.94 | 8098.50 | 0.41 |
| 2024-07-26 | 6.68 | 6.74 | 0.09 | 1.35 | 65319.81 | 4377.36 | 0.23 |
| 2024-07-25 | 6.59 | 6.65 | 0.04 | 0.61 | 95314.80 | 6329.43 | 0.33 |
| 2024-07-24 | 6.55 | 6.61 | 0.05 | 0.76 | 120690.70 | 7969.90 | 0.42 |
| 2024-07-23 | 6.60 | 6.56 | -0.04 | -0.61 | 96505.21 | 6397.77 | 0.34 |
| 2024-07-22 | 6.64 | 6.60 | -0.05 | -0.75 | 114724.51 | 7561.85 | 0.40 |
| 2024-07-19 | 6.69 | 6.65 | -0.07 | -1.04 | 109845.26 | 7319.47 | 0.38 |
| 2024-07-18 | 6.66 | 6.72 | 0.03 | 0.45 | 84646.32 | 5653.77 | 0.29 |
| 2024-07-17 | 6.74 | 6.69 | -0.06 | -0.89 | 89933.10 | 6017.23 | 0.31 |
| 2024-07-16 | 6.85 | 6.75 | -0.09 | -1.32 | 84453.51 | 5705.95 | 0.29 |
| 2024-07-15 | 6.85 | 6.84 | -0.04 | -0.58 | 72672.40 | 4966.94 | 0.25 |
| 2024-07-12 | 6.87 | 6.88 | -0.05 | -0.72 | 68900.38 | 4746.53 | 0.24 |
| 2024-07-11 | 6.74 | 6.93 | 0.24 | 3.59 | 121968.51 | 8385.44 | 0.42 |
| 2024-07-10 | 6.81 | 6.69 | -0.15 | -2.19 | 68517.00 | 4606.35 | 0.24 |
| 2024-07-09 | 6.69 | 6.84 | 0.09 | 1.33 | 78030.39 | 5272.80 | 0.27 |
| 2024-07-08 | 6.80 | 6.75 | -0.09 | -1.32 | 68513.69 | 4639.14 | 0.24 |
| 2024-07-05 | 6.86 | 6.84 | -0.02 | -0.29 | 69956.52 | 4793.79 | 0.24 |
| 2024-07-04 | 6.90 | 6.86 | -0.03 | -0.44 | 79229.62 | 5454.16 | 0.28 |
| 2024-07-03 | 6.85 | 6.89 | 0.05 | 0.73 | 80104.34 | 5509.12 | 0.28 |
| 2024-07-02 | 6.85 | 6.84 | 0.00 | 0.00 | 80111.68 | 5476.59 | 0.28 |
| 2024-07-01 | 6.67 | 6.84 | 0.16 | 2.40 | 104488.60 | 7102.95 | 0.36 |
| 2024-06-28 | 6.55 | 6.68 | 0.10 | 1.52 | 93339.40 | 6230.31 | 0.32 |
| 2024-06-27 | 6.68 | 6.58 | -0.12 | -1.79 | 74394.93 | 4909.64 | 0.26 |
| 2024-06-26 | 6.65 | 6.70 | 0.00 | 0.00 | 90902.66 | 6042.73 | 0.32 |
| 2024-06-25 | 6.59 | 6.70 | 0.10 | 1.52 | 91170.92 | 6090.53 | 0.32 |
| 2024-06-24 | 6.68 | 6.60 | -0.08 | -1.20 | 92453.39 | 6107.45 | 0.32 |
| 2024-06-21 | 6.68 | 6.68 | -0.02 | -0.30 | 75484.58 | 5053.50 | 0.26 |
| 2024-06-20 | 6.76 | 6.70 | -0.04 | -0.59 | 82219.85 | 5511.00 | 0.29 |
| 2024-06-19 | 6.83 | 6.74 | -0.02 | -0.30 | 84352.31 | 5712.83 | 0.29 |
| 2024-06-18 | 6.90 | 6.92 | -0.01 | -0.14 | 97976.48 | 6777.16 | 0.34 |
| 2024-06-17 | 7.01 | 6.93 | -0.08 | -1.14 | 111877.72 | 7808.22 | 0.39 |
| 2024-06-14 | 7.03 | 7.01 | -0.05 | -0.71 | 75554.55 | 5308.34 | 0.26 |
| 2024-06-13 | 7.11 | 7.06 | -0.07 | -0.98 | 69933.00 | 4941.50 | 0.24 |
| 2024-06-12 | 7.10 | 7.13 | 0.01 | 0.14 | 76550.60 | 5455.02 | 0.27 |
| 2024-06-11 | 7.32 | 7.12 | -0.16 | -2.20 | 126284.56 | 9057.96 | 0.44 |
| 2024-06-07 | 7.22 | 7.28 | 0.09 | 1.25 | 121080.29 | 8775.20 | 0.42 |
| 2024-06-06 | 7.22 | 7.19 | -0.02 | -0.28 | 87892.00 | 6332.60 | 0.31 |
| 2024-06-05 | 7.35 | 7.21 | -0.09 | -1.23 | 67454.30 | 4902.47 | 0.23 |
| 2024-06-04 | 7.18 | 7.30 | 0.13 | 1.81 | 86719.59 | 6276.89 | 0.30 |
| 2024-06-03 | 7.26 | 7.17 | -0.12 | -1.65 | 134252.54 | 9644.25 | 0.47 |
| 2024-05-31 | 7.32 | 7.29 | -0.01 | -0.14 | 95404.18 | 6956.66 | 0.33 |
| 2024-05-30 | 7.43 | 7.30 | -0.15 | -2.01 | 107713.18 | 7927.38 | 0.37 |
| 2024-05-29 | 7.47 | 7.45 | -0.03 | -0.40 | 64215.77 | 4802.78 | 0.22 |
| 2024-05-28 | 7.43 | 7.48 | 0.06 | 0.81 | 80503.01 | 6019.30 | 0.28 |
| 2024-05-27 | 7.39 | 7.42 | 0.00 | 0.00 | 79574.06 | 5897.48 | 0.28 |
| 2024-05-24 | 7.29 | 7.42 | 0.14 | 1.92 | 117077.39 | 8680.87 | 0.41 |
| 2024-05-23 | 7.38 | 7.28 | -0.10 | -1.36 | 70349.51 | 5134.70 | 0.24 |
| 2024-05-22 | 7.46 | 7.38 | -0.11 | -1.47 | 76069.00 | 5640.76 | 0.26 |
| 2024-05-21 | 7.60 | 7.49 | -0.12 | -1.58 | 81251.03 | 6141.04 | 0.28 |
| 2024-05-20 | 7.45 | 7.61 | 0.15 | 2.01 | 133527.03 | 10118.92 | 0.46 |
| 2024-05-17 | 7.35 | 7.46 | 0.10 | 1.36 | 123467.59 | 9158.49 | 0.43 |
| 2024-05-16 | 7.62 | 7.36 | -0.26 | -3.41 | 184988.00 | 13783.55 | 0.64 |
| 2024-05-15 | 7.80 | 7.62 | -0.19 | -2.43 | 98434.00 | 7592.33 | 0.34 |
日K线
周K线
月K线
