郑煤机(601717)股票信息
| 股票代码 | 601717 |
| 股票名称 | 郑煤机 |
| 最新价/元 | 12.77 |
| 涨跌额/元 | -0.35 |
| 涨跌幅/% | -2.67 |
| 买入/元 | 12.76 |
| 卖出/元 | 12.77 |
| 昨收/元 | 13.12 |
| 今开/元 | 13.21 |
| 最高/元 | 13.29 |
| 最低/元 | 12.63 |
| 成交量/手 | 340348.52 |
| 成交额/万 | 43966.45 |
| 股净值/元 | 6.89 |
| 市净率 | 1.09 |
| 总市值/万 | 2279955.71 |
| 流通值/万 | 1969345.64 |
| 换手率/% | 2.21 |
| 入市日期 | 2010-08-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
郑煤机(601717)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 | 13.21 | 12.77 | -0.35 | -2.67 | 340348.52 | 43966.45 | 2.21 |
| 2024-10-10 | 12.88 | 13.12 | 0.33 | 2.58 | 513119.77 | 67503.81 | 3.33 |
| 2024-10-09 | 13.94 | 12.79 | -1.29 | -9.16 | 765795.50 | 101310.88 | 4.97 |
| 2024-10-08 | 15.50 | 14.08 | -0.01 | -0.07 | 986763.70 | 142088.45 | 6.40 |
| 2024-09-30 | 13.50 | 14.09 | 1.01 | 7.72 | 702640.93 | 96812.45 | 4.56 |
| 2024-09-27 | 12.92 | 13.08 | 0.40 | 3.16 | 206826.21 | 26817.35 | 1.34 |
| 2024-09-26 | 12.21 | 12.68 | 0.41 | 3.34 | 305824.98 | 37906.43 | 1.98 |
| 2024-09-25 | 12.28 | 12.27 | 0.15 | 1.24 | 393693.26 | 48627.47 | 2.55 |
| 2024-09-24 | 11.47 | 12.12 | 0.68 | 5.94 | 447207.33 | 52823.81 | 2.90 |
| 2024-09-23 | 11.31 | 11.44 | 0.13 | 1.15 | 212137.59 | 24329.69 | 1.38 |
| 2024-09-20 | 11.20 | 11.31 | 0.13 | 1.16 | 168724.18 | 18933.07 | 1.09 |
| 2024-09-19 | 10.92 | 11.18 | 0.29 | 2.66 | 211102.00 | 23458.26 | 1.37 |
| 2024-09-18 | 10.64 | 10.89 | 0.22 | 2.06 | 175877.73 | 18953.23 | 1.14 |
| 2024-09-13 | 10.90 | 10.67 | -0.19 | -1.75 | 149206.00 | 16084.36 | 0.97 |
| 2024-09-12 | 10.87 | 10.86 | -0.02 | -0.18 | 129639.53 | 14208.52 | 0.84 |
| 2024-09-11 | 10.84 | 10.88 | 0.01 | 0.09 | 119454.54 | 12960.71 | 0.77 |
| 2024-09-10 | 10.97 | 10.87 | -0.06 | -0.55 | 185953.92 | 20147.35 | 1.21 |
| 2024-09-09 | 11.25 | 10.93 | -0.38 | -3.36 | 242650.12 | 26697.55 | 1.57 |
| 2024-09-06 | 11.51 | 11.31 | -0.19 | -1.65 | 171684.02 | 19534.15 | 1.11 |
| 2024-09-05 | 11.58 | 11.50 | -0.06 | -0.52 | 208029.47 | 23905.24 | 1.35 |
| 2024-09-04 | 11.57 | 11.56 | -0.10 | -0.86 | 182143.49 | 21019.30 | 1.18 |
| 2024-09-03 | 11.55 | 11.66 | 0.10 | 0.87 | 248062.53 | 28977.71 | 1.61 |
| 2024-09-02 | 11.78 | 11.56 | -0.20 | -1.70 | 370506.75 | 42883.19 | 2.40 |
| 2024-08-30 | 12.09 | 11.76 | -0.25 | -2.08 | 526015.58 | 62382.85 | 3.41 |
| 2024-08-29 | 11.98 | 12.01 | 0.57 | 4.98 | 602236.93 | 72758.01 | 3.91 |
| 2024-08-28 | 11.33 | 11.44 | 0.13 | 1.15 | 140505.57 | 16015.20 | 0.91 |
| 2024-08-27 | 11.31 | 11.31 | 0.00 | 0.00 | 125094.51 | 14064.32 | 0.81 |
| 2024-08-26 | 11.48 | 11.31 | -0.12 | -1.05 | 200476.00 | 22683.70 | 1.30 |
| 2024-08-23 | 11.46 | 11.43 | -0.05 | -0.44 | 132228.30 | 15146.35 | 0.86 |
| 2024-08-22 | 11.58 | 11.48 | -0.09 | -0.78 | 88649.00 | 10199.01 | 0.57 |
| 2024-08-21 | 11.79 | 11.57 | -0.22 | -1.87 | 150889.00 | 17445.97 | 0.98 |
| 2024-08-20 | 12.16 | 11.79 | -0.32 | -2.64 | 162426.50 | 19231.22 | 1.05 |
| 2024-08-19 | 11.85 | 12.11 | 0.30 | 2.54 | 151060.78 | 18269.98 | 0.98 |
| 2024-08-16 | 11.90 | 11.81 | -0.06 | -0.51 | 108625.08 | 12851.39 | 0.70 |
| 2024-08-15 | 11.72 | 11.87 | 0.13 | 1.11 | 117591.00 | 13950.42 | 0.76 |
| 2024-08-14 | 11.93 | 11.74 | -0.14 | -1.18 | 89492.00 | 10531.90 | 0.58 |
| 2024-08-13 | 11.86 | 11.88 | -0.03 | -0.25 | 88671.00 | 10516.40 | 0.57 |
| 2024-08-12 | 11.79 | 11.91 | 0.13 | 1.10 | 125823.00 | 14880.93 | 0.82 |
| 2024-08-09 | 11.79 | 11.78 | 0.04 | 0.34 | 107278.93 | 12713.86 | 0.70 |
| 2024-08-08 | 11.75 | 11.74 | -0.03 | -0.26 | 96650.92 | 11297.43 | 0.63 |
| 2024-08-07 | 11.76 | 11.77 | -0.02 | -0.17 | 124829.58 | 14676.96 | 0.81 |
| 2024-08-06 | 11.75 | 11.79 | 0.08 | 0.68 | 150095.93 | 17685.70 | 0.97 |
| 2024-08-05 | 11.78 | 11.71 | -0.18 | -1.51 | 171478.77 | 20322.98 | 1.11 |
| 2024-08-02 | 12.02 | 11.89 | -0.25 | -2.06 | 154668.13 | 18542.79 | 1.00 |
| 2024-08-01 | 12.16 | 12.14 | -0.03 | -0.25 | 205398.36 | 25127.39 | 1.33 |
| 2024-07-31 | 11.70 | 12.17 | 0.53 | 4.55 | 249233.03 | 29841.31 | 1.62 |
| 2024-07-30 | 11.74 | 11.64 | 0.02 | 0.17 | 261720.67 | 30357.43 | 1.70 |
| 2024-07-29 | 11.80 | 11.62 | -0.68 | -5.53 | 363119.77 | 42346.55 | 2.35 |
| 2024-07-26 | 11.89 | 12.30 | 0.45 | 3.80 | 182528.58 | 22211.85 | 1.18 |
| 2024-07-25 | 11.92 | 11.85 | -0.10 | -0.84 | 131601.78 | 15607.46 | 0.85 |
| 2024-07-24 | 12.21 | 11.95 | -0.26 | -2.13 | 191100.00 | 23019.22 | 1.24 |
| 2024-07-23 | 12.66 | 12.21 | -0.50 | -3.93 | 217570.55 | 26898.96 | 1.41 |
| 2024-07-22 | 12.83 | 12.71 | -0.15 | -1.17 | 212964.84 | 26997.39 | 1.38 |
| 2024-07-19 | 13.04 | 12.86 | -0.16 | -1.23 | 136506.17 | 17613.43 | 0.89 |
| 2024-07-18 | 12.97 | 13.02 | -0.02 | -0.15 | 144079.65 | 18686.19 | 0.93 |
| 2024-07-17 | 13.27 | 13.04 | -0.17 | -1.29 | 177871.00 | 23180.43 | 1.15 |
| 2024-07-16 | 13.26 | 13.21 | -0.05 | -0.38 | 130307.21 | 17168.27 | 0.85 |
| 2024-07-15 | 13.27 | 13.26 | -0.03 | -0.23 | 182760.04 | 24158.13 | 1.19 |
| 2024-07-12 | 13.64 | 13.29 | -0.32 | -2.35 | 227240.00 | 30200.92 | 1.47 |
| 2024-07-11 | 13.82 | 13.61 | -0.06 | -0.44 | 233186.12 | 31797.03 | 1.51 |
| 2024-07-10 | 14.15 | 13.67 | -0.55 | -3.87 | 267783.06 | 37037.25 | 1.74 |
| 2024-07-09 | 13.78 | 14.22 | 0.46 | 3.34 | 156198.34 | 21930.71 | 1.02 |
| 2024-07-08 | 14.08 | 13.76 | -0.37 | -2.62 | 144524.07 | 20043.68 | 0.94 |
| 2024-07-05 | 14.20 | 14.13 | 0.07 | 0.50 | 102138.00 | 14351.63 | 0.67 |
| 2024-07-04 | 14.39 | 14.06 | -0.21 | -1.47 | 152995.51 | 21694.92 | 1.00 |
| 2024-07-03 | 14.45 | 14.27 | -0.11 | -0.77 | 140053.07 | 20126.34 | 0.91 |
| 2024-07-02 | 15.11 | 14.38 | -0.72 | -4.77 | 262764.14 | 37997.11 | 1.72 |
| 2024-07-01 | 14.75 | 15.10 | 0.30 | 2.03 | 135747.53 | 20368.30 | 0.89 |
| 2024-06-28 | 14.33 | 14.80 | 0.38 | 2.64 | 139751.53 | 20698.88 | 0.91 |
| 2024-06-27 | 14.60 | 14.42 | -0.13 | -0.89 | 149371.23 | 21608.60 | 0.98 |
| 2024-06-26 | 14.54 | 14.55 | 0.07 | 0.48 | 187907.97 | 27229.16 | 1.23 |
| 2024-06-25 | 15.32 | 15.32 | 0.04 | 0.26 | 163088.40 | 25133.32 | 1.07 |
| 2024-06-24 | 15.32 | 15.28 | -0.06 | -0.39 | 153782.76 | 23527.32 | 1.00 |
| 2024-06-21 | 15.30 | 15.34 | 0.03 | 0.20 | 100287.71 | 15415.12 | 0.66 |
| 2024-06-20 | 15.56 | 15.31 | -0.25 | -1.61 | 99865.69 | 15381.36 | 0.65 |
| 2024-06-19 | 15.85 | 15.56 | -0.21 | -1.33 | 89138.96 | 13973.11 | 0.58 |
| 2024-06-18 | 15.75 | 15.77 | 0.10 | 0.64 | 105057.02 | 16535.08 | 0.69 |
| 2024-06-17 | 15.98 | 15.67 | -0.25 | -1.57 | 116492.42 | 18468.06 | 0.76 |
| 2024-06-14 | 15.92 | 15.92 | -0.04 | -0.25 | 117980.85 | 18724.98 | 0.77 |
| 2024-06-13 | 16.07 | 15.96 | -0.11 | -0.69 | 131104.12 | 20876.50 | 0.86 |
| 2024-06-12 | 15.69 | 16.07 | 0.39 | 2.49 | 147215.09 | 23533.63 | 0.96 |
| 2024-06-11 | 16.00 | 15.68 | -0.34 | -2.12 | 150982.15 | 23705.41 | 0.99 |
| 2024-06-07 | 15.84 | 16.02 | 0.16 | 1.01 | 144265.86 | 22968.81 | 0.94 |
| 2024-06-06 | 15.84 | 15.86 | -0.03 | -0.19 | 162107.91 | 25825.84 | 1.06 |
| 2024-06-05 | 16.11 | 15.89 | -0.17 | -1.06 | 177660.01 | 28351.58 | 1.16 |
| 2024-06-04 | 16.10 | 16.06 | -0.22 | -1.35 | 284775.69 | 45761.39 | 1.86 |
| 2024-06-03 | 16.19 | 16.28 | -0.01 | -0.06 | 217621.43 | 35470.80 | 1.42 |
| 2024-05-31 | 16.54 | 16.29 | -0.17 | -1.03 | 113562.04 | 18648.16 | 0.74 |
| 2024-05-30 | 16.54 | 16.46 | -0.14 | -0.84 | 114167.50 | 18899.09 | 0.75 |
| 2024-05-29 | 16.57 | 16.60 | -0.03 | -0.18 | 117037.08 | 19438.99 | 0.76 |
| 2024-05-28 | 16.75 | 16.63 | -0.01 | -0.06 | 139597.15 | 23147.80 | 0.91 |
| 2024-05-27 | 16.76 | 16.64 | -0.07 | -0.42 | 224839.64 | 37464.67 | 1.47 |
| 2024-05-24 | 16.58 | 16.71 | 0.15 | 0.91 | 101043.77 | 17009.80 | 0.66 |
| 2024-05-23 | 16.75 | 16.56 | -0.24 | -1.43 | 101337.23 | 16862.16 | 0.66 |
| 2024-05-22 | 16.75 | 16.80 | 0.04 | 0.24 | 149951.91 | 25447.60 | 0.98 |
| 2024-05-21 | 16.92 | 16.76 | -0.26 | -1.53 | 123426.15 | 20812.78 | 0.81 |
| 2024-05-20 | 16.73 | 17.02 | 0.35 | 2.10 | 173347.24 | 29303.47 | 1.13 |
| 2024-05-17 | 16.71 | 16.67 | -0.01 | -0.06 | 167568.31 | 27773.10 | 1.09 |
| 2024-05-16 | 16.78 | 16.68 | -0.05 | -0.30 | 204450.19 | 34317.29 | 1.34 |
| 2024-05-15 | 17.20 | 16.73 | -0.95 | -5.37 | 340427.98 | 57565.49 | 2.22 |
日K线
周K线
月K线
