中国能建(601868)股票信息
| 股票代码 | 601868 |
| 股票名称 | 中国能建 |
| 最新价/元 | 2.31 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -5.71 |
| 买入/元 | 2.30 |
| 卖出/元 | 2.31 |
| 昨收/元 | 2.45 |
| 今开/元 | 2.38 |
| 最高/元 | 2.39 |
| 最低/元 | 2.29 |
| 成交量/手 | 7921796.45 |
| 成交额/万 | 185584.94 |
| 股净值/元 | 12.83 |
| 市净率 | 0.93 |
| 总市值/万 | 9630658.80 |
| 流通值/万 | 7491036.08 |
| 换手率/% | 2.44 |
| 入市日期 | 2021-09-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
中国能建(601868)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 | 2.38 | 2.31 | -0.14 | -5.71 | 7921796.45 | 185584.94 | 2.44 |
| 2024-10-10 | 2.27 | 2.45 | 0.20 | 8.89 | 13775556.69 | 332830.02 | 4.25 |
| 2024-10-09 | 2.42 | 2.25 | -0.20 | -8.16 | 7146781.09 | 165105.12 | 2.20 |
| 2024-10-08 | 2.64 | 2.45 | 0.04 | 1.66 | 10313817.95 | 258447.56 | 3.18 |
| 2024-09-30 | 2.30 | 2.41 | 0.17 | 7.59 | 8438220.60 | 199282.06 | 2.60 |
| 2024-09-27 | 2.24 | 2.24 | 0.03 | 1.36 | 2868113.99 | 64106.81 | 2.02 |
| 2024-09-26 | 2.13 | 2.21 | 0.07 | 3.27 | 3299612.24 | 71748.02 | 2.32 |
| 2024-09-25 | 2.11 | 2.14 | 0.05 | 2.39 | 3453436.19 | 74197.85 | 2.43 |
| 2024-09-24 | 2.05 | 2.09 | 0.05 | 2.45 | 2349911.14 | 48702.30 | 1.65 |
| 2024-09-23 | 2.04 | 2.04 | -0.01 | -0.49 | 874375.96 | 17887.38 | 0.61 |
| 2024-09-20 | 2.06 | 2.05 | 0.00 | 0.00 | 1165612.80 | 23817.78 | 0.82 |
| 2024-09-19 | 2.04 | 2.05 | 0.01 | 0.49 | 1417667.13 | 29045.47 | 1.00 |
| 2024-09-18 | 2.03 | 2.04 | 0.01 | 0.49 | 1133931.04 | 22970.25 | 0.80 |
| 2024-09-13 | 2.03 | 2.03 | 0.00 | 0.00 | 724012.74 | 14741.15 | 0.51 |
| 2024-09-12 | 2.04 | 2.03 | 0.00 | 0.00 | 976691.74 | 19901.17 | 0.69 |
| 2024-09-11 | 2.05 | 2.03 | -0.02 | -0.98 | 1135126.90 | 23094.57 | 0.80 |
| 2024-09-10 | 2.04 | 2.05 | 0.01 | 0.49 | 1218931.60 | 24889.34 | 0.86 |
| 2024-09-09 | 2.06 | 2.04 | -0.02 | -0.97 | 1491251.45 | 30519.91 | 1.05 |
| 2024-09-06 | 2.08 | 2.06 | -0.02 | -0.96 | 1083717.96 | 22485.85 | 0.76 |
| 2024-09-05 | 2.07 | 2.08 | 0.01 | 0.48 | 1588098.74 | 32876.53 | 1.12 |
| 2024-09-04 | 2.08 | 2.07 | -0.02 | -0.96 | 1428148.21 | 29612.41 | 1.00 |
| 2024-09-03 | 2.09 | 2.09 | 0.01 | 0.48 | 1260429.66 | 26251.45 | 0.89 |
| 2024-09-02 | 2.13 | 2.08 | -0.05 | -2.35 | 2210286.13 | 46349.32 | 1.55 |
| 2024-08-30 | 2.13 | 2.13 | 0.00 | 0.00 | 1767953.83 | 37747.52 | 1.24 |
| 2024-08-29 | 2.17 | 2.13 | -0.04 | -1.84 | 1982866.06 | 42401.04 | 1.39 |
| 2024-08-28 | 2.17 | 2.17 | -0.01 | -0.46 | 994951.93 | 21641.73 | 0.70 |
| 2024-08-27 | 2.21 | 2.18 | -0.04 | -1.80 | 1530903.63 | 33406.72 | 1.08 |
| 2024-08-26 | 2.19 | 2.22 | 0.03 | 1.37 | 1393396.39 | 30797.13 | 0.98 |
| 2024-08-23 | 2.21 | 2.19 | -0.01 | -0.46 | 1128168.08 | 24729.31 | 0.79 |
| 2024-08-22 | 2.22 | 2.20 | -0.01 | -0.45 | 790798.64 | 17477.49 | 0.56 |
| 2024-08-21 | 2.22 | 2.21 | -0.02 | -0.90 | 1035566.38 | 22963.71 | 0.73 |
| 2024-08-20 | 2.24 | 2.23 | -0.01 | -0.45 | 1170529.16 | 26118.98 | 0.82 |
| 2024-08-19 | 2.24 | 2.24 | 0.00 | 0.00 | 1506280.26 | 33723.94 | 1.06 |
| 2024-08-16 | 2.25 | 2.24 | -0.01 | -0.44 | 1311552.07 | 29456.96 | 0.92 |
| 2024-08-15 | 2.22 | 2.25 | 0.04 | 1.81 | 1952078.25 | 43661.62 | 1.37 |
| 2024-08-14 | 2.24 | 2.24 | 0.01 | 0.45 | 1776554.33 | 39948.08 | 1.25 |
| 2024-08-13 | 2.22 | 2.23 | 0.01 | 0.45 | 1243072.25 | 27576.97 | 0.87 |
| 2024-08-12 | 2.23 | 2.22 | -0.01 | -0.45 | 1098402.18 | 24485.55 | 0.77 |
| 2024-08-08 | 2.24 | 2.23 | -0.01 | -0.45 | 1117858.57 | 25026.01 | 0.79 |
| 2024-08-07 | 2.23 | 2.24 | 0.02 | 0.90 | 1546181.36 | 34638.50 | 1.09 |
| 2024-08-06 | 2.23 | 2.22 | -0.01 | -0.45 | 1798727.89 | 39995.70 | 1.26 |
| 2024-08-05 | 2.24 | 2.23 | -0.01 | -0.45 | 2117641.22 | 47599.26 | 1.49 |
| 2024-08-02 | 2.24 | 2.24 | -0.01 | -0.44 | 1873242.20 | 42020.11 | 1.32 |
| 2024-08-01 | 2.21 | 2.25 | 0.04 | 1.81 | 2644908.62 | 59343.63 | 1.86 |
| 2024-07-31 | 2.22 | 2.21 | -0.01 | -0.45 | 1863768.87 | 41347.76 | 1.31 |
| 2024-07-30 | 2.21 | 2.22 | 0.01 | 0.45 | 1481354.97 | 32729.43 | 1.04 |
| 2024-07-29 | 2.18 | 2.21 | 0.03 | 1.38 | 1611570.75 | 35400.04 | 1.13 |
| 2024-07-26 | 2.17 | 2.18 | 0.01 | 0.46 | 1208687.03 | 26216.83 | 0.85 |
| 2024-07-25 | 2.14 | 2.17 | 0.03 | 1.40 | 1605227.75 | 34662.87 | 1.13 |
| 2024-07-24 | 2.13 | 2.14 | 0.01 | 0.47 | 1289566.72 | 27548.60 | 0.91 |
| 2024-07-23 | 2.15 | 2.13 | -0.02 | -0.93 | 1472203.67 | 31620.29 | 1.04 |
| 2024-07-19 | 2.15 | 2.15 | -0.01 | -0.46 | 1220164.97 | 26276.92 | 0.86 |
| 2024-07-18 | 2.15 | 2.16 | 0.01 | 0.47 | 1282499.99 | 27533.85 | 0.90 |
| 2024-07-17 | 2.15 | 2.15 | 0.00 | 0.00 | 1344278.41 | 28898.19 | 0.95 |
| 2024-07-16 | 2.13 | 2.15 | 0.02 | 0.94 | 1104667.44 | 23690.17 | 0.78 |
| 2024-07-15 | 2.13 | 2.13 | 0.00 | 0.00 | 838323.90 | 17867.99 | 0.59 |
| 2024-07-12 | 2.13 | 2.13 | 0.00 | 0.00 | 1321274.71 | 28190.94 | 0.93 |
| 2024-07-11 | 2.11 | 2.13 | 0.03 | 1.43 | 1490439.15 | 31571.66 | 1.05 |
| 2024-07-10 | 2.11 | 2.10 | -0.01 | -0.47 | 937460.77 | 19742.95 | 0.66 |
| 2024-07-09 | 2.09 | 2.11 | 0.01 | 0.48 | 1404040.29 | 29465.33 | 0.99 |
| 2024-07-08 | 2.11 | 2.10 | -0.01 | -0.47 | 982626.00 | 20611.38 | 0.69 |
| 2024-07-05 | 2.11 | 2.11 | -0.01 | -0.47 | 1215537.82 | 25594.56 | 0.85 |
| 2024-07-04 | 2.13 | 2.12 | 0.00 | 0.00 | 1035653.29 | 21997.26 | 0.73 |
| 2024-07-03 | 2.14 | 2.12 | -0.02 | -0.94 | 1026053.83 | 21883.02 | 0.72 |
| 2024-07-02 | 2.15 | 2.14 | -0.01 | -0.47 | 1292671.33 | 27660.47 | 0.91 |
| 2024-07-01 | 2.12 | 2.15 | 0.03 | 1.42 | 1841934.49 | 39401.84 | 1.30 |
| 2024-06-28 | 2.09 | 2.12 | 0.03 | 1.44 | 1585722.49 | 33509.09 | 1.11 |
| 2024-06-27 | 2.09 | 2.09 | -0.01 | -0.48 | 966393.65 | 20228.07 | 0.68 |
| 2024-06-26 | 2.09 | 2.10 | 0.01 | 0.48 | 1316248.91 | 27467.82 | 0.93 |
| 2024-06-25 | 2.10 | 2.09 | -0.01 | -0.48 | 1276221.77 | 26797.34 | 0.90 |
| 2024-06-24 | 2.11 | 2.10 | -0.02 | -0.94 | 1357202.77 | 28489.18 | 0.95 |
| 2024-06-21 | 2.11 | 2.12 | 0.01 | 0.47 | 956576.28 | 20238.21 | 0.67 |
| 2024-06-20 | 2.13 | 2.11 | -0.02 | -0.94 | 1123237.73 | 23777.63 | 0.79 |
| 2024-06-19 | 2.14 | 2.13 | -0.01 | -0.47 | 1188617.97 | 25432.78 | 0.84 |
| 2024-06-18 | 2.11 | 2.14 | 0.03 | 1.42 | 2028913.21 | 43146.74 | 1.43 |
| 2024-06-17 | 2.11 | 2.11 | -0.01 | -0.47 | 1110473.54 | 23493.26 | 0.78 |
| 2024-06-14 | 2.11 | 2.12 | 0.01 | 0.47 | 1611235.25 | 33992.23 | 1.13 |
| 2024-06-13 | 2.13 | 2.11 | -0.02 | -0.94 | 1262969.61 | 26696.30 | 0.89 |
| 2024-06-12 | 2.15 | 2.13 | -0.01 | -0.47 | 1605023.52 | 34197.11 | 1.13 |
| 2024-06-11 | 2.16 | 2.14 | -0.02 | -0.93 | 1211259.04 | 26025.42 | 0.85 |
| 2024-06-07 | 2.15 | 2.16 | 0.01 | 0.47 | 1231995.34 | 26602.86 | 0.87 |
| 2024-06-06 | 2.17 | 2.15 | -0.02 | -0.92 | 1374884.97 | 29714.21 | 0.97 |
| 2024-06-05 | 2.17 | 2.17 | 0.00 | 0.00 | 1084536.59 | 23599.29 | 0.76 |
| 2024-06-04 | 2.16 | 2.17 | 0.01 | 0.46 | 1632938.89 | 35301.88 | 1.15 |
| 2024-06-03 | 2.18 | 2.16 | -0.03 | -1.37 | 2101081.93 | 45517.88 | 1.48 |
| 2024-05-31 | 2.20 | 2.19 | 0.00 | 0.00 | 1199761.06 | 26275.51 | 0.84 |
| 2024-05-30 | 2.19 | 2.19 | 0.00 | 0.00 | 1339847.86 | 29463.28 | 0.94 |
| 2024-05-29 | 2.20 | 2.19 | -0.01 | -0.46 | 928666.84 | 20416.65 | 0.65 |
| 2024-05-28 | 2.22 | 2.20 | -0.02 | -0.90 | 1618885.99 | 35794.55 | 1.14 |
| 2024-05-27 | 2.23 | 2.22 | -0.01 | -0.45 | 2070092.87 | 45922.30 | 1.46 |
| 2024-05-24 | 2.22 | 2.23 | 0.01 | 0.45 | 1549532.12 | 34506.94 | 1.09 |
| 2024-05-23 | 2.25 | 2.22 | -0.03 | -1.33 | 1958969.85 | 43683.83 | 1.38 |
| 2024-05-22 | 2.24 | 2.25 | 0.01 | 0.45 | 2090018.23 | 47008.02 | 1.47 |
| 2024-05-21 | 2.24 | 2.24 | 0.00 | 0.00 | 2072283.34 | 46372.66 | 1.46 |
| 2024-05-20 | 2.25 | 2.24 | -0.01 | -0.44 | 2511999.80 | 56314.43 | 1.77 |
| 2024-05-17 | 2.23 | 2.25 | 0.02 | 0.90 | 1888113.93 | 42299.50 | 1.33 |
| 2024-05-16 | 2.21 | 2.23 | 0.01 | 0.45 | 1821413.96 | 40587.91 | 1.28 |
| 2024-05-15 | 2.22 | 2.22 | -0.01 | -0.45 | 1067415.99 | 23657.64 | 0.75 |
| 2024-05-14 | 2.23 | 2.23 | 0.01 | 0.45 | 1555780.79 | 34678.64 | 1.09 |
| 2024-05-13 | 2.20 | 2.22 | 0.02 | 0.91 | 2479531.46 | 54829.67 | 1.74 |
日K线
周K线
月K线
