中国电建(601669)股票信息
| 股票代码 | 601669 |
| 股票名称 | 中国电建 |
| 最新价/元 | 5.54 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -5.46 |
| 买入/元 | 5.53 |
| 卖出/元 | 5.54 |
| 昨收/元 | 5.86 |
| 今开/元 | 5.81 |
| 最高/元 | 5.82 |
| 最低/元 | 5.46 |
| 成交量/手 | 3291441.21 |
| 成交额/万 | 185781.32 |
| 股净值/元 | 8.12 |
| 市净率 | 0.70 |
| 总市值/万 | 9543292.27 |
| 流通值/万 | 7241625.32 |
| 换手率/% | 2.52 |
| 入市日期 | 2011-10-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国电建(601669)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 | 5.81 | 5.54 | -0.32 | -5.46 | 3291441.21 | 185781.32 | 2.52 |
| 2024-10-10 | 5.42 | 5.86 | 0.45 | 8.32 | 5061226.76 | 293055.85 | 3.87 |
| 2024-10-09 | 5.80 | 5.41 | -0.58 | -9.68 | 3537166.44 | 197132.74 | 2.71 |
| 2024-10-08 | 6.20 | 5.99 | 0.35 | 6.21 | 4459314.03 | 267581.62 | 3.41 |
| 2024-09-30 | 5.37 | 5.64 | 0.46 | 8.88 | 4084504.45 | 223709.71 | 3.12 |
| 2024-09-27 | 5.18 | 5.18 | 0.08 | 1.57 | 1866671.00 | 95651.31 | 1.43 |
| 2024-09-26 | 4.82 | 5.10 | 0.24 | 4.94 | 2290624.48 | 114075.68 | 1.75 |
| 2024-09-25 | 4.74 | 4.86 | 0.19 | 4.07 | 2697518.62 | 131611.57 | 2.06 |
| 2024-09-24 | 4.55 | 4.67 | 0.17 | 3.78 | 1682033.87 | 77470.03 | 1.29 |
| 2024-09-23 | 4.46 | 4.50 | 0.02 | 0.45 | 701690.35 | 31553.53 | 0.54 |
| 2024-09-20 | 4.47 | 4.48 | 0.00 | 0.00 | 739464.43 | 32907.64 | 0.57 |
| 2024-09-19 | 4.42 | 4.48 | 0.08 | 1.82 | 791474.15 | 35268.68 | 0.61 |
| 2024-09-18 | 4.38 | 4.40 | 0.01 | 0.23 | 606014.54 | 26492.63 | 0.46 |
| 2024-09-13 | 4.41 | 4.39 | -0.01 | -0.23 | 530953.14 | 23437.68 | 0.41 |
| 2024-09-12 | 4.43 | 4.40 | -0.01 | -0.23 | 592395.44 | 26181.27 | 0.45 |
| 2024-09-11 | 4.44 | 4.41 | -0.05 | -1.12 | 655460.00 | 28926.67 | 0.50 |
| 2024-09-10 | 4.48 | 4.46 | -0.02 | -0.45 | 862850.99 | 38285.33 | 0.66 |
| 2024-09-09 | 4.55 | 4.48 | -0.09 | -1.97 | 993273.50 | 44561.96 | 0.76 |
| 2024-09-06 | 4.56 | 4.57 | 0.00 | 0.00 | 842524.53 | 38592.63 | 0.64 |
| 2024-09-05 | 4.53 | 4.57 | 0.03 | 0.66 | 733638.88 | 33407.01 | 0.56 |
| 2024-09-04 | 4.61 | 4.54 | -0.10 | -2.16 | 1061771.40 | 48511.03 | 0.81 |
| 2024-09-03 | 4.63 | 4.64 | 0.01 | 0.22 | 1095503.60 | 50425.17 | 0.84 |
| 2024-09-02 | 4.78 | 4.63 | -0.17 | -3.54 | 1773606.79 | 83083.00 | 1.36 |
| 2024-08-30 | 4.76 | 4.80 | 0.01 | 0.21 | 1981185.23 | 95128.86 | 1.52 |
| 2024-08-29 | 5.05 | 4.79 | -0.30 | -5.89 | 2891191.10 | 139705.87 | 2.21 |
| 2024-08-28 | 5.20 | 5.09 | -0.12 | -2.30 | 1324397.15 | 68072.24 | 1.01 |
| 2024-08-27 | 5.33 | 5.21 | -0.15 | -2.80 | 1485519.50 | 77858.99 | 1.14 |
| 2024-08-26 | 5.42 | 5.36 | -0.05 | -0.92 | 927739.29 | 49944.49 | 0.71 |
| 2024-08-23 | 5.43 | 5.41 | -0.02 | -0.37 | 700967.50 | 37879.53 | 0.54 |
| 2024-08-22 | 5.43 | 5.43 | 0.00 | 0.00 | 876207.99 | 47638.93 | 0.67 |
| 2024-08-21 | 5.49 | 5.43 | -0.07 | -1.27 | 833770.50 | 45417.73 | 0.64 |
| 2024-08-20 | 5.56 | 5.50 | -0.07 | -1.26 | 818251.99 | 45039.97 | 0.63 |
| 2024-08-19 | 5.51 | 5.57 | 0.06 | 1.09 | 919888.18 | 51102.39 | 0.70 |
| 2024-08-16 | 5.55 | 5.51 | -0.04 | -0.72 | 871080.35 | 48088.14 | 0.67 |
| 2024-08-15 | 5.46 | 5.55 | 0.06 | 1.09 | 1172803.00 | 64562.23 | 0.90 |
| 2024-08-14 | 5.49 | 5.49 | 0.00 | 0.00 | 1178763.87 | 65141.59 | 0.90 |
| 2024-08-13 | 5.38 | 5.49 | 0.09 | 1.67 | 991986.99 | 54090.57 | 0.76 |
| 2024-08-12 | 5.48 | 5.40 | -0.03 | -0.55 | 874911.57 | 47723.05 | 0.67 |
| 2024-08-09 | 5.47 | 5.43 | -0.03 | -0.55 | 569048.79 | 31088.35 | 0.44 |
| 2024-08-08 | 5.47 | 5.46 | -0.03 | -0.55 | 565383.44 | 30957.63 | 0.43 |
| 2024-08-07 | 5.48 | 5.49 | 0.03 | 0.55 | 873579.81 | 47817.19 | 0.67 |
| 2024-08-06 | 5.54 | 5.46 | -0.06 | -1.09 | 1163039.10 | 63506.80 | 0.89 |
| 2024-08-05 | 5.57 | 5.52 | -0.04 | -0.72 | 1414562.49 | 78920.37 | 1.08 |
| 2024-08-02 | 5.55 | 5.56 | -0.01 | -0.18 | 1064530.69 | 59398.34 | 0.81 |
| 2024-08-01 | 5.50 | 5.57 | 0.07 | 1.27 | 1414967.12 | 78897.57 | 1.08 |
| 2024-07-31 | 5.56 | 5.50 | -0.05 | -0.90 | 1609509.52 | 88649.00 | 1.23 |
| 2024-07-30 | 5.45 | 5.55 | 0.08 | 1.46 | 1412461.58 | 77845.50 | 1.08 |
| 2024-07-29 | 5.34 | 5.47 | 0.15 | 2.82 | 1325577.95 | 71894.18 | 1.01 |
| 2024-07-26 | 5.29 | 5.32 | 0.05 | 0.95 | 1096089.39 | 58456.72 | 0.84 |
| 2024-07-25 | 5.29 | 5.27 | -0.02 | -0.38 | 956949.13 | 50432.92 | 0.73 |
| 2024-07-24 | 5.24 | 5.29 | 0.03 | 0.57 | 862012.75 | 45530.36 | 0.66 |
| 2024-07-23 | 5.29 | 5.26 | -0.06 | -1.13 | 943360.49 | 50207.96 | 0.72 |
| 2024-07-22 | 5.36 | 5.32 | -0.05 | -0.93 | 1202922.10 | 63912.57 | 0.92 |
| 2024-07-19 | 5.35 | 5.37 | 0.02 | 0.37 | 1071109.28 | 57328.45 | 0.82 |
| 2024-07-18 | 5.45 | 5.49 | 0.02 | 0.37 | 1081747.67 | 58741.77 | 0.83 |
| 2024-07-17 | 5.47 | 5.47 | 0.00 | 0.00 | 1298329.50 | 71305.72 | 0.99 |
| 2024-07-16 | 5.48 | 5.47 | -0.01 | -0.18 | 947929.38 | 51809.13 | 0.73 |
| 2024-07-15 | 5.43 | 5.48 | 0.04 | 0.74 | 910854.24 | 49621.95 | 0.70 |
| 2024-07-12 | 5.45 | 5.44 | -0.01 | -0.18 | 1161748.00 | 63643.55 | 0.89 |
| 2024-07-11 | 5.43 | 5.45 | 0.07 | 1.30 | 1081538.40 | 58832.50 | 0.83 |
| 2024-07-10 | 5.51 | 5.38 | -0.15 | -2.71 | 1447529.50 | 78365.23 | 1.11 |
| 2024-07-09 | 5.49 | 5.53 | 0.04 | 0.73 | 1404083.24 | 76781.79 | 1.07 |
| 2024-07-08 | 5.58 | 5.49 | -0.09 | -1.61 | 1152107.18 | 63403.35 | 0.88 |
| 2024-07-05 | 5.61 | 5.58 | -0.04 | -0.71 | 1237562.32 | 68880.51 | 0.95 |
| 2024-07-04 | 5.68 | 5.62 | -0.07 | -1.23 | 1182519.78 | 66924.87 | 0.90 |
| 2024-07-03 | 5.66 | 5.69 | 0.01 | 0.18 | 1294253.00 | 73859.48 | 0.99 |
| 2024-07-02 | 5.65 | 5.68 | 0.00 | 0.00 | 1229489.84 | 69728.66 | 0.94 |
| 2024-07-01 | 5.58 | 5.68 | 0.09 | 1.61 | 1963571.04 | 111653.44 | 1.50 |
| 2024-06-28 | 5.50 | 5.59 | 0.09 | 1.64 | 2198844.55 | 122823.04 | 1.68 |
| 2024-06-27 | 5.42 | 5.50 | 0.06 | 1.10 | 1685505.54 | 92711.95 | 1.29 |
| 2024-06-26 | 5.45 | 5.44 | -0.04 | -0.73 | 1218471.11 | 66050.65 | 0.93 |
| 2024-06-25 | 5.47 | 5.48 | 0.00 | 0.00 | 1254448.21 | 68961.02 | 0.96 |
| 2024-06-24 | 5.50 | 5.48 | -0.04 | -0.73 | 1359955.75 | 74885.82 | 1.04 |
| 2024-06-21 | 5.45 | 5.52 | 0.07 | 1.28 | 1333807.58 | 73387.59 | 1.02 |
| 2024-06-20 | 5.57 | 5.45 | -0.11 | -1.98 | 1426053.50 | 78167.70 | 1.09 |
| 2024-06-19 | 5.55 | 5.56 | 0.02 | 0.36 | 2201772.44 | 121900.35 | 1.68 |
| 2024-06-18 | 5.20 | 5.54 | 0.32 | 6.13 | 3646186.78 | 198418.68 | 2.79 |
| 2024-06-17 | 5.13 | 5.22 | 0.07 | 1.36 | 1645088.74 | 85991.58 | 1.26 |
| 2024-06-14 | 5.12 | 5.15 | 0.01 | 0.20 | 842610.08 | 43349.91 | 0.64 |
| 2024-06-13 | 5.21 | 5.14 | -0.07 | -1.34 | 896518.50 | 46301.26 | 0.69 |
| 2024-06-12 | 5.21 | 5.21 | -0.02 | -0.38 | 956125.90 | 49687.80 | 0.73 |
| 2024-06-11 | 5.34 | 5.23 | -0.11 | -2.06 | 1256028.34 | 65996.20 | 0.96 |
| 2024-06-07 | 5.34 | 5.34 | 0.00 | 0.00 | 970043.12 | 51670.15 | 0.74 |
| 2024-06-06 | 5.35 | 5.34 | -0.01 | -0.19 | 1040891.18 | 55885.66 | 0.80 |
| 2024-06-05 | 5.39 | 5.35 | -0.04 | -0.74 | 1090131.57 | 58692.71 | 0.83 |
| 2024-06-04 | 5.28 | 5.39 | 0.08 | 1.51 | 1232751.00 | 65849.58 | 0.94 |
| 2024-06-03 | 5.33 | 5.31 | -0.04 | -0.75 | 1472022.68 | 77713.02 | 1.13 |
| 2024-05-31 | 5.40 | 5.35 | -0.05 | -0.93 | 1260219.97 | 67612.86 | 0.96 |
| 2024-05-30 | 5.40 | 5.40 | 0.01 | 0.19 | 2116212.20 | 115313.48 | 1.62 |
| 2024-05-29 | 5.39 | 5.39 | 0.01 | 0.19 | 1080193.10 | 58243.76 | 0.83 |
| 2024-05-28 | 5.35 | 5.38 | 0.03 | 0.56 | 1573669.14 | 84987.03 | 1.20 |
| 2024-05-27 | 5.38 | 5.35 | -0.01 | -0.19 | 1272952.97 | 67963.99 | 0.97 |
| 2024-05-24 | 5.34 | 5.36 | 0.00 | 0.00 | 1446514.69 | 78030.87 | 1.11 |
| 2024-05-23 | 5.41 | 5.36 | -0.07 | -1.29 | 1351749.50 | 72746.70 | 1.03 |
| 2024-05-22 | 5.32 | 5.43 | 0.09 | 1.69 | 1755734.50 | 95108.70 | 1.34 |
| 2024-05-21 | 5.36 | 5.34 | -0.03 | -0.56 | 1679562.61 | 90451.73 | 1.28 |
| 2024-05-20 | 5.36 | 5.37 | 0.03 | 0.56 | 1452260.38 | 77709.69 | 1.11 |
| 2024-05-17 | 5.30 | 5.34 | 0.05 | 0.95 | 1184303.39 | 62808.64 | 0.91 |
| 2024-05-16 | 5.24 | 5.29 | 0.06 | 1.15 | 1458976.62 | 77289.98 | 1.12 |
| 2024-05-15 | 5.26 | 5.23 | -0.05 | -0.95 | 953983.87 | 50001.87 | 0.73 |
日K线
周K线
月K线
