潞安环能(601699)股票信息
| 股票代码 | 601699 |
| 股票名称 | 潞安环能 |
| 最新价/元 | 16.19 |
| 涨跌额/元 | -0.46 |
| 涨跌幅/% | -2.76 |
| 买入/元 | 16.19 |
| 卖出/元 | 16.20 |
| 昨收/元 | 16.65 |
| 今开/元 | 16.84 |
| 最高/元 | 16.87 |
| 最低/元 | 16.01 |
| 成交量/手 | 391585.99 |
| 成交额/万 | 63777.72 |
| 股净值/元 | 6.11 |
| 市净率 | 1.05 |
| 总市值/万 | 4843091.49 |
| 流通值/万 | 4843091.49 |
| 换手率/% | 1.31 |
| 入市日期 | 2006-09-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
潞安环能(601699)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 | 16.84 | 16.19 | -0.46 | -2.76 | 391585.99 | 63777.72 | 1.31 |
| 2024-10-10 | 15.65 | 16.65 | 0.96 | 6.12 | 578967.42 | 95854.49 | 1.94 |
| 2024-10-09 | 17.13 | 15.69 | -1.66 | -9.57 | 576511.34 | 93120.49 | 1.93 |
| 2024-10-08 | 19.30 | 17.35 | -0.30 | -1.70 | 816350.70 | 146272.20 | 2.73 |
| 2024-09-30 | 17.63 | 17.65 | 1.08 | 6.52 | 753896.46 | 131889.06 | 2.52 |
| 2024-09-27 | 16.29 | 16.57 | 0.56 | 3.50 | 213440.03 | 34962.32 | 0.71 |
| 2024-09-26 | 15.08 | 16.01 | 0.86 | 5.68 | 414903.18 | 64590.37 | 1.39 |
| 2024-09-25 | 15.39 | 15.15 | 0.25 | 1.68 | 384782.57 | 58955.79 | 1.29 |
| 2024-09-24 | 13.98 | 14.90 | 1.03 | 7.43 | 412281.58 | 60143.09 | 1.38 |
| 2024-09-23 | 13.77 | 13.87 | 0.06 | 0.43 | 114041.74 | 15839.50 | 0.38 |
| 2024-09-20 | 13.59 | 13.81 | 0.22 | 1.62 | 160310.94 | 21989.89 | 0.54 |
| 2024-09-19 | 13.45 | 13.59 | 0.21 | 1.57 | 189765.08 | 25684.92 | 0.63 |
| 2024-09-18 | 13.02 | 13.38 | 0.35 | 2.69 | 150009.17 | 19863.25 | 0.50 |
| 2024-09-13 | 13.24 | 13.03 | -0.15 | -1.14 | 96525.28 | 12679.64 | 0.32 |
| 2024-09-12 | 13.20 | 13.18 | 0.10 | 0.77 | 123935.87 | 16405.34 | 0.41 |
| 2024-09-11 | 13.05 | 13.08 | -0.07 | -0.53 | 109846.55 | 14273.81 | 0.37 |
| 2024-09-10 | 13.15 | 13.15 | 0.00 | 0.00 | 115921.73 | 15224.35 | 0.39 |
| 2024-09-09 | 13.47 | 13.15 | -0.32 | -2.38 | 158666.21 | 20945.30 | 0.53 |
| 2024-09-06 | 13.66 | 13.47 | -0.22 | -1.61 | 109310.28 | 14806.31 | 0.37 |
| 2024-09-05 | 13.79 | 13.69 | -0.12 | -0.87 | 149589.96 | 20547.02 | 0.50 |
| 2024-09-04 | 13.94 | 13.81 | -0.28 | -1.99 | 205043.15 | 28248.53 | 0.69 |
| 2024-09-03 | 14.29 | 14.09 | -0.21 | -1.47 | 220089.24 | 31098.91 | 0.74 |
| 2024-09-02 | 14.29 | 14.30 | 0.00 | 0.00 | 246961.59 | 35741.26 | 0.83 |
| 2024-08-30 | 14.20 | 14.30 | 0.04 | 0.28 | 277083.19 | 39956.24 | 0.93 |
| 2024-08-29 | 14.28 | 14.26 | -0.02 | -0.14 | 111623.00 | 15864.57 | 0.37 |
| 2024-08-28 | 14.44 | 14.28 | -0.16 | -1.11 | 122124.44 | 17569.83 | 0.41 |
| 2024-08-27 | 14.31 | 14.44 | 0.10 | 0.70 | 105639.20 | 15229.62 | 0.35 |
| 2024-08-26 | 14.40 | 14.34 | -0.03 | -0.21 | 130493.09 | 18588.50 | 0.44 |
| 2024-08-23 | 14.20 | 14.37 | 0.16 | 1.13 | 182239.86 | 26393.44 | 0.61 |
| 2024-08-22 | 14.18 | 14.21 | 0.01 | 0.07 | 145430.06 | 20620.77 | 0.49 |
| 2024-08-21 | 14.33 | 14.20 | -0.16 | -1.11 | 225214.45 | 31800.05 | 0.75 |
| 2024-08-20 | 15.15 | 14.36 | -0.77 | -5.09 | 254901.64 | 37080.79 | 0.85 |
| 2024-08-19 | 15.14 | 15.13 | -0.04 | -0.26 | 143795.31 | 21913.92 | 0.48 |
| 2024-08-16 | 15.11 | 15.17 | 0.01 | 0.07 | 163710.49 | 24919.49 | 0.55 |
| 2024-08-15 | 14.78 | 15.16 | 0.53 | 3.62 | 272099.43 | 41049.26 | 0.91 |
| 2024-08-14 | 14.93 | 14.63 | -0.37 | -2.47 | 153824.17 | 22701.34 | 0.51 |
| 2024-08-13 | 15.27 | 15.00 | -0.20 | -1.32 | 191596.03 | 28766.65 | 0.64 |
| 2024-08-12 | 14.85 | 15.20 | 0.23 | 1.54 | 161450.51 | 24511.97 | 0.54 |
| 2024-08-09 | 14.90 | 14.97 | 0.11 | 0.74 | 139873.99 | 20952.44 | 0.47 |
| 2024-08-08 | 15.08 | 14.86 | -0.21 | -1.39 | 116954.59 | 17407.79 | 0.39 |
| 2024-08-07 | 14.95 | 15.07 | 0.11 | 0.74 | 141494.45 | 21251.07 | 0.47 |
| 2024-08-06 | 14.91 | 14.96 | 0.23 | 1.56 | 144497.15 | 21487.53 | 0.48 |
| 2024-08-05 | 14.99 | 14.73 | -0.29 | -1.93 | 195540.39 | 29128.18 | 0.65 |
| 2024-08-02 | 15.25 | 15.02 | -0.35 | -2.28 | 199093.37 | 30129.30 | 0.67 |
| 2024-08-01 | 15.69 | 15.37 | -0.18 | -1.16 | 179312.08 | 27815.88 | 0.60 |
| 2024-07-31 | 14.82 | 15.55 | 0.79 | 5.35 | 255545.09 | 39253.89 | 0.85 |
| 2024-07-30 | 15.05 | 14.76 | -0.34 | -2.25 | 188119.08 | 27900.36 | 0.63 |
| 2024-07-29 | 15.50 | 15.10 | -0.38 | -2.46 | 155683.65 | 23620.24 | 0.52 |
| 2024-07-26 | 15.25 | 15.48 | 0.22 | 1.44 | 155781.58 | 24178.67 | 0.52 |
| 2024-07-25 | 15.36 | 15.26 | -0.18 | -1.17 | 154999.90 | 23738.41 | 0.52 |
| 2024-07-24 | 15.58 | 15.44 | -0.13 | -0.84 | 130478.34 | 20217.03 | 0.44 |
| 2024-07-23 | 15.87 | 15.57 | -0.36 | -2.26 | 131477.98 | 20707.23 | 0.44 |
| 2024-07-22 | 15.88 | 15.93 | -0.01 | -0.06 | 238567.06 | 37583.63 | 0.80 |
| 2024-07-19 | 15.99 | 15.94 | -0.13 | -0.81 | 99306.23 | 15814.11 | 0.33 |
| 2024-07-18 | 15.83 | 16.07 | 0.18 | 1.13 | 117775.95 | 18693.55 | 0.39 |
| 2024-07-17 | 16.21 | 15.89 | -0.32 | -1.97 | 144041.40 | 22904.52 | 0.48 |
| 2024-07-16 | 16.37 | 16.21 | -0.16 | -0.98 | 155898.25 | 25327.93 | 0.52 |
| 2024-07-15 | 15.97 | 16.37 | 0.36 | 2.25 | 280543.99 | 45527.95 | 0.94 |
| 2024-07-12 | 16.50 | 16.01 | -0.53 | -3.20 | 301106.48 | 48427.10 | 1.01 |
| 2024-07-11 | 16.69 | 16.54 | -0.10 | -0.60 | 230929.35 | 38195.93 | 0.77 |
| 2024-07-10 | 17.35 | 16.64 | -0.85 | -4.86 | 253854.34 | 42721.84 | 0.85 |
| 2024-07-09 | 17.32 | 17.49 | 0.11 | 0.63 | 153195.80 | 26482.81 | 0.51 |
| 2024-07-08 | 17.69 | 17.38 | -0.31 | -1.75 | 106082.91 | 18464.45 | 0.35 |
| 2024-07-05 | 17.67 | 17.69 | 0.02 | 0.11 | 82784.64 | 14614.06 | 0.28 |
| 2024-07-04 | 17.94 | 17.67 | -0.21 | -1.17 | 144821.10 | 25656.96 | 0.48 |
| 2024-07-03 | 18.45 | 17.88 | -0.64 | -3.46 | 152331.00 | 27510.42 | 0.51 |
| 2024-07-02 | 18.67 | 18.52 | -0.20 | -1.07 | 135022.83 | 25042.93 | 0.45 |
| 2024-07-01 | 18.13 | 18.72 | 0.59 | 3.25 | 179273.13 | 33257.31 | 0.60 |
| 2024-06-28 | 18.02 | 18.13 | 0.05 | 0.28 | 175255.70 | 31781.65 | 0.59 |
| 2024-06-27 | 18.45 | 18.08 | -0.42 | -2.27 | 163311.05 | 29871.08 | 0.55 |
| 2024-06-26 | 18.92 | 18.50 | -0.51 | -2.68 | 259060.24 | 47826.14 | 0.87 |
| 2024-06-25 | 19.34 | 19.01 | -0.30 | -1.55 | 174671.95 | 33262.66 | 0.58 |
| 2024-06-24 | 19.95 | 19.31 | -0.74 | -3.69 | 233470.54 | 45048.70 | 0.78 |
| 2024-06-21 | 20.05 | 20.05 | -0.11 | -0.55 | 130714.49 | 26056.40 | 0.44 |
| 2024-06-20 | 20.03 | 20.16 | 0.08 | 0.40 | 137669.29 | 27855.30 | 0.46 |
| 2024-06-19 | 20.19 | 20.08 | -0.02 | -0.10 | 161549.76 | 32604.36 | 0.54 |
| 2024-06-18 | 21.50 | 21.69 | 0.25 | 1.17 | 156607.40 | 33883.82 | 0.52 |
| 2024-06-17 | 22.15 | 21.44 | -0.82 | -3.68 | 253632.06 | 54768.30 | 0.85 |
| 2024-06-14 | 22.30 | 22.26 | -0.04 | -0.18 | 161062.88 | 35869.76 | 0.54 |
| 2024-06-13 | 22.55 | 22.30 | -0.27 | -1.20 | 141126.01 | 31511.48 | 0.47 |
| 2024-06-12 | 21.70 | 22.57 | 0.80 | 3.68 | 207542.47 | 46363.58 | 0.69 |
| 2024-06-11 | 22.13 | 21.77 | -0.46 | -2.07 | 187057.36 | 40909.00 | 0.63 |
| 2024-06-07 | 22.12 | 22.23 | 0.19 | 0.86 | 125172.66 | 27672.90 | 0.42 |
| 2024-06-06 | 21.97 | 22.04 | 0.06 | 0.27 | 226724.00 | 50155.94 | 0.76 |
| 2024-06-05 | 22.21 | 21.98 | -0.27 | -1.21 | 153420.28 | 34033.71 | 0.51 |
| 2024-06-04 | 22.55 | 22.25 | -0.46 | -2.03 | 183043.83 | 40682.88 | 0.61 |
| 2024-06-03 | 22.68 | 22.71 | 0.03 | 0.13 | 201911.23 | 45426.42 | 0.67 |
| 2024-05-31 | 22.69 | 22.68 | 0.01 | 0.04 | 181159.30 | 41203.71 | 0.61 |
| 2024-05-30 | 23.38 | 22.67 | -0.72 | -3.08 | 201821.70 | 46160.68 | 0.67 |
| 2024-05-29 | 22.95 | 23.39 | 0.35 | 1.52 | 163864.43 | 38285.38 | 0.55 |
| 2024-05-28 | 23.15 | 23.04 | -0.11 | -0.48 | 155144.78 | 35999.52 | 0.52 |
| 2024-05-27 | 23.00 | 23.15 | 0.13 | 0.57 | 276546.99 | 64708.34 | 0.92 |
| 2024-05-24 | 23.05 | 23.02 | -0.19 | -0.82 | 150351.01 | 34940.54 | 0.50 |
| 2024-05-23 | 23.30 | 23.21 | -0.39 | -1.65 | 188743.75 | 43850.51 | 0.63 |
| 2024-05-22 | 22.89 | 23.60 | 0.83 | 3.65 | 426861.28 | 100629.76 | 1.43 |
| 2024-05-21 | 22.75 | 22.77 | 0.00 | 0.00 | 187602.07 | 42593.75 | 0.63 |
| 2024-05-20 | 21.80 | 22.77 | 0.98 | 4.50 | 347275.35 | 78022.57 | 1.16 |
| 2024-05-17 | 21.52 | 21.79 | 0.27 | 1.26 | 135029.53 | 29154.82 | 0.45 |
| 2024-05-16 | 21.53 | 21.52 | -0.02 | -0.09 | 190095.30 | 40799.62 | 0.64 |
| 2024-05-15 | 21.44 | 21.54 | 0.09 | 0.42 | 159227.87 | 34296.81 | 0.53 |
日K线
周K线
月K线
