中国西电(601179)股票信息
| 股票代码 | 601179 |
| 股票名称 | 中国西电 |
| 最新价/元 | 7.98 |
| 涨跌额/元 | -0.49 |
| 涨跌幅/% | -5.79 |
| 买入/元 | 7.97 |
| 卖出/元 | 7.98 |
| 昨收/元 | 8.47 |
| 今开/元 | 8.40 |
| 最高/元 | 8.41 |
| 最低/元 | 7.85 |
| 成交量/手 | 976021.01 |
| 成交额/万 | 79005.46 |
| 股净值/元 | 46.21 |
| 市净率 | 1.86 |
| 总市值/万 | 4090454.12 |
| 流通值/万 | 4090454.12 |
| 换手率/% | 1.90 |
| 入市日期 | 2010-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
中国西电(601179)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 | 8.40 | 7.98 | -0.49 | -5.79 | 976021.01 | 79005.46 | 1.90 |
| 2024-10-10 | 8.28 | 8.47 | 0.22 | 2.67 | 1709353.82 | 144120.27 | 3.33 |
| 2024-10-09 | 8.33 | 8.25 | -0.24 | -2.83 | 1612904.02 | 134598.43 | 3.15 |
| 2024-10-08 | 9.50 | 8.49 | -0.22 | -2.53 | 2680837.12 | 232976.48 | 5.23 |
| 2024-09-30 | 8.30 | 8.71 | 0.58 | 7.13 | 1616656.71 | 136746.47 | 3.15 |
| 2024-09-27 | 7.42 | 8.13 | 0.71 | 9.57 | 953028.97 | 73968.17 | 1.86 |
| 2024-09-26 | 7.43 | 7.42 | -0.03 | -0.40 | 823198.74 | 60376.75 | 1.61 |
| 2024-09-25 | 7.29 | 7.45 | 0.21 | 2.90 | 799888.50 | 59974.66 | 1.56 |
| 2024-09-24 | 7.17 | 7.24 | 0.11 | 1.54 | 577169.45 | 41261.93 | 1.13 |
| 2024-09-23 | 7.12 | 7.13 | 0.00 | 0.00 | 332218.65 | 23852.49 | 0.65 |
| 2024-09-20 | 7.27 | 7.13 | -0.15 | -2.06 | 435585.77 | 31235.01 | 0.85 |
| 2024-09-19 | 7.22 | 7.28 | 0.02 | 0.28 | 499122.38 | 36176.87 | 0.97 |
| 2024-09-18 | 7.07 | 7.26 | 0.17 | 2.40 | 698457.00 | 50415.56 | 1.36 |
| 2024-09-13 | 6.97 | 7.09 | 0.12 | 1.72 | 593913.20 | 42005.83 | 1.16 |
| 2024-09-12 | 6.85 | 6.97 | 0.11 | 1.60 | 407045.10 | 28459.90 | 0.79 |
| 2024-09-11 | 6.90 | 6.86 | -0.08 | -1.15 | 308329.00 | 21288.80 | 0.60 |
| 2024-09-10 | 6.92 | 6.94 | 0.05 | 0.73 | 355978.00 | 24662.61 | 0.69 |
| 2024-09-09 | 6.91 | 6.89 | -0.03 | -0.43 | 231313.00 | 15966.19 | 0.45 |
| 2024-09-06 | 6.99 | 6.92 | -0.07 | -1.00 | 226401.00 | 15757.03 | 0.44 |
| 2024-09-05 | 7.15 | 6.99 | -0.16 | -2.24 | 381137.20 | 26804.34 | 0.74 |
| 2024-09-04 | 7.17 | 7.15 | -0.03 | -0.42 | 519151.00 | 37258.49 | 1.01 |
| 2024-09-03 | 6.99 | 7.18 | 0.22 | 3.16 | 745283.03 | 53166.59 | 1.45 |
| 2024-09-02 | 6.91 | 6.96 | 0.05 | 0.72 | 575134.61 | 40169.97 | 1.12 |
| 2024-08-30 | 6.61 | 6.91 | 0.37 | 5.66 | 998652.09 | 69088.26 | 1.95 |
| 2024-08-29 | 6.39 | 6.54 | 0.12 | 1.87 | 432149.68 | 28034.22 | 0.84 |
| 2024-08-28 | 6.48 | 6.42 | -0.07 | -1.08 | 293594.18 | 19022.22 | 0.57 |
| 2024-08-27 | 6.64 | 6.49 | -0.18 | -2.70 | 340458.80 | 22184.60 | 0.66 |
| 2024-08-26 | 6.63 | 6.67 | 0.03 | 0.45 | 286765.92 | 19014.24 | 0.56 |
| 2024-08-23 | 6.70 | 6.64 | -0.11 | -1.63 | 349888.39 | 23277.16 | 0.68 |
| 2024-08-22 | 6.73 | 6.75 | 0.07 | 1.05 | 354181.25 | 23941.64 | 0.69 |
| 2024-08-21 | 6.69 | 6.68 | -0.04 | -0.60 | 259730.40 | 17368.98 | 0.51 |
| 2024-08-20 | 6.90 | 6.72 | -0.20 | -2.89 | 407477.70 | 27460.07 | 0.79 |
| 2024-08-19 | 6.81 | 6.92 | 0.07 | 1.02 | 372294.06 | 25674.54 | 0.73 |
| 2024-08-16 | 6.99 | 6.85 | -0.15 | -2.14 | 572137.23 | 39121.81 | 1.12 |
| 2024-08-15 | 6.98 | 7.00 | -0.03 | -0.43 | 426024.01 | 29805.48 | 0.83 |
| 2024-08-14 | 7.16 | 7.03 | -0.12 | -1.68 | 441762.00 | 31355.88 | 0.86 |
| 2024-08-13 | 7.05 | 7.15 | 0.09 | 1.28 | 608770.00 | 43805.83 | 1.19 |
| 2024-08-12 | 7.01 | 7.06 | 0.12 | 1.73 | 472542.00 | 33167.44 | 0.92 |
| 2024-08-09 | 7.00 | 6.94 | -0.05 | -0.72 | 381155.00 | 26686.26 | 0.74 |
| 2024-08-08 | 7.18 | 6.99 | -0.24 | -3.32 | 652338.00 | 45927.64 | 1.27 |
| 2024-08-07 | 6.96 | 7.23 | 0.29 | 4.18 | 1052964.59 | 75862.35 | 2.05 |
| 2024-08-06 | 6.96 | 6.94 | 0.08 | 1.17 | 433381.74 | 29795.47 | 0.85 |
| 2024-08-05 | 7.07 | 6.86 | -0.23 | -3.24 | 522814.00 | 36428.58 | 1.02 |
| 2024-08-02 | 7.14 | 7.09 | -0.10 | -1.39 | 479022.29 | 34176.87 | 0.93 |
| 2024-08-01 | 7.14 | 7.19 | 0.03 | 0.42 | 566379.36 | 40894.20 | 1.10 |
| 2024-07-31 | 7.06 | 7.16 | 0.10 | 1.42 | 741117.56 | 52553.41 | 1.45 |
| 2024-07-30 | 7.16 | 7.06 | -0.06 | -0.84 | 624555.51 | 44068.34 | 1.22 |
| 2024-07-29 | 7.20 | 7.12 | 0.10 | 1.43 | 936439.49 | 67313.96 | 1.83 |
| 2024-07-26 | 6.69 | 7.02 | 0.33 | 4.93 | 1159375.67 | 80601.57 | 2.26 |
| 2024-07-25 | 6.66 | 6.69 | 0.00 | 0.00 | 682640.17 | 45170.71 | 1.33 |
| 2024-07-24 | 6.73 | 6.69 | -0.11 | -1.62 | 540105.07 | 36443.16 | 1.05 |
| 2024-07-23 | 6.85 | 6.80 | -0.09 | -1.31 | 826631.03 | 57345.23 | 1.61 |
| 2024-07-22 | 6.74 | 6.89 | 0.10 | 1.47 | 747661.79 | 51777.68 | 1.46 |
| 2024-07-19 | 6.83 | 6.79 | -0.07 | -1.02 | 589082.34 | 40106.54 | 1.15 |
| 2024-07-18 | 6.72 | 6.86 | 0.09 | 1.33 | 831671.40 | 56768.94 | 1.62 |
| 2024-07-17 | 6.97 | 6.77 | -0.26 | -3.70 | 870683.38 | 59420.13 | 1.70 |
| 2024-07-16 | 6.94 | 7.03 | 0.01 | 0.14 | 1020552.86 | 70693.28 | 1.99 |
| 2024-07-15 | 7.48 | 7.02 | -0.53 | -7.02 | 1440910.35 | 102127.62 | 2.81 |
| 2024-07-12 | 7.62 | 7.55 | -0.19 | -2.46 | 726172.66 | 55126.10 | 1.42 |
| 2024-07-11 | 7.77 | 7.74 | 0.03 | 0.39 | 1121795.09 | 85757.16 | 2.19 |
| 2024-07-10 | 8.01 | 7.78 | -0.27 | -3.35 | 1345258.27 | 105482.19 | 2.62 |
| 2024-07-09 | 7.75 | 8.05 | 0.27 | 3.47 | 1640020.15 | 128768.22 | 3.20 |
| 2024-07-08 | 7.80 | 7.78 | -0.03 | -0.38 | 1114997.09 | 87561.05 | 2.18 |
| 2024-07-05 | 7.84 | 7.81 | -0.06 | -0.76 | 940166.26 | 73200.80 | 1.83 |
| 2024-07-04 | 7.59 | 7.87 | 0.28 | 3.69 | 1510671.72 | 118759.00 | 2.95 |
| 2024-07-03 | 7.84 | 7.59 | -0.25 | -3.19 | 777655.23 | 59413.57 | 1.52 |
| 2024-07-02 | 8.06 | 7.84 | -0.26 | -3.21 | 1401777.00 | 109875.78 | 2.73 |
| 2024-07-01 | 8.06 | 8.10 | 0.06 | 0.75 | 1497206.60 | 120320.25 | 2.92 |
| 2024-06-28 | 7.28 | 8.04 | 0.73 | 9.99 | 2020797.07 | 158156.71 | 3.94 |
| 2024-06-27 | 7.49 | 7.31 | -0.18 | -2.40 | 579134.93 | 42362.57 | 1.13 |
| 2024-06-26 | 7.41 | 7.49 | 0.07 | 0.94 | 617106.29 | 45651.25 | 1.20 |
| 2024-06-25 | 7.48 | 7.42 | -0.11 | -1.46 | 683918.51 | 50966.40 | 1.33 |
| 2024-06-24 | 7.56 | 7.53 | -0.10 | -1.31 | 695308.84 | 52988.64 | 1.36 |
| 2024-06-21 | 7.53 | 7.63 | -0.01 | -0.13 | 632048.47 | 48447.21 | 1.23 |
| 2024-06-20 | 7.52 | 7.64 | 0.06 | 0.79 | 899960.00 | 68681.64 | 1.76 |
| 2024-06-19 | 7.81 | 7.58 | -0.22 | -2.82 | 1041637.12 | 79818.63 | 2.03 |
| 2024-06-18 | 7.62 | 7.80 | 0.10 | 1.30 | 1231815.99 | 95052.95 | 2.40 |
| 2024-06-17 | 7.30 | 7.70 | 0.29 | 3.91 | 1672882.31 | 128645.43 | 3.26 |
| 2024-06-14 | 7.26 | 7.41 | 0.16 | 2.21 | 1407552.04 | 103929.18 | 2.75 |
| 2024-06-13 | 7.15 | 7.25 | 0.04 | 0.56 | 1471826.35 | 107864.02 | 2.87 |
| 2024-06-12 | 7.05 | 7.21 | 0.11 | 1.55 | 1184986.97 | 84603.41 | 2.31 |
| 2024-06-11 | 7.26 | 7.10 | -0.16 | -2.20 | 995951.97 | 70944.05 | 1.94 |
| 2024-06-07 | 7.29 | 7.26 | 0.01 | 0.14 | 1158855.21 | 83845.08 | 2.26 |
| 2024-06-06 | 7.45 | 7.25 | -0.21 | -2.82 | 1769331.83 | 130262.26 | 3.45 |
| 2024-06-05 | 7.60 | 7.46 | 0.00 | 0.00 | 2627509.58 | 198310.20 | 5.13 |
| 2024-06-04 | 6.79 | 7.46 | 0.68 | 10.03 | 2287314.73 | 164158.77 | 4.46 |
| 2024-06-03 | 6.78 | 6.78 | 0.00 | 0.00 | 698339.00 | 47041.31 | 1.36 |
| 2024-05-31 | 6.80 | 6.78 | -0.03 | -0.44 | 832172.84 | 56095.65 | 1.62 |
| 2024-05-30 | 7.08 | 6.81 | -0.13 | -1.87 | 951063.72 | 65613.29 | 1.86 |
| 2024-05-29 | 6.91 | 6.94 | -0.06 | -0.86 | 1142305.87 | 79210.90 | 2.23 |
| 2024-05-28 | 6.93 | 7.00 | 0.03 | 0.43 | 1470747.76 | 103134.39 | 2.87 |
| 2024-05-27 | 6.81 | 6.97 | 0.13 | 1.90 | 1908371.49 | 133148.85 | 3.72 |
| 2024-05-24 | 6.64 | 6.84 | 0.20 | 3.01 | 1847094.00 | 126709.87 | 3.60 |
| 2024-05-23 | 6.80 | 6.64 | -0.19 | -2.78 | 1233043.53 | 82475.87 | 2.41 |
| 2024-05-22 | 6.89 | 6.83 | -0.07 | -1.01 | 920936.00 | 63012.25 | 1.80 |
| 2024-05-21 | 6.94 | 6.90 | -0.04 | -0.58 | 1041666.45 | 72054.83 | 2.03 |
| 2024-05-20 | 6.85 | 6.94 | 0.09 | 1.31 | 1542267.39 | 106692.39 | 3.01 |
| 2024-05-17 | 6.85 | 6.85 | -0.06 | -0.87 | 1491852.62 | 102214.63 | 2.91 |
| 2024-05-16 | 6.99 | 6.91 | -0.09 | -1.29 | 2120090.19 | 146228.37 | 4.14 |
| 2024-05-15 | 7.55 | 7.00 | -0.65 | -8.50 | 3276669.07 | 236161.41 | 6.39 |
日K线
周K线
月K线
