海南矿业(601969)股票信息
| 股票代码 | 601969 |
| 股票名称 | 海南矿业 |
| 最新价/元 | 6.71 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -2.04 |
| 买入/元 | 6.70 |
| 卖出/元 | 6.71 |
| 昨收/元 | 6.85 |
| 今开/元 | 6.88 |
| 最高/元 | 6.92 |
| 最低/元 | 6.66 |
| 成交量/手 | 126850.53 |
| 成交额/万 | 8600.52 |
| 股净值/元 | 21.65 |
| 市净率 | 2.04 |
| 总市值/万 | 1366207.96 |
| 流通值/万 | 1362984.34 |
| 换手率/% | 0.62 |
| 入市日期 | 2014-12-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
海南矿业(601969)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 | 6.88 | 6.71 | -0.14 | -2.04 | 126850.53 | 8600.52 | 0.62 |
| 2024-10-10 | 6.77 | 6.85 | 0.03 | 0.44 | 246907.94 | 16954.96 | 1.22 |
| 2024-10-09 | 7.35 | 6.82 | -0.76 | -10.03 | 309207.34 | 21699.55 | 1.52 |
| 2024-10-08 | 7.76 | 7.58 | 0.53 | 7.52 | 428525.33 | 32132.35 | 2.11 |
| 2024-09-30 | 6.97 | 7.05 | 0.64 | 9.98 | 350844.72 | 24229.99 | 1.73 |
| 2024-09-27 | 6.20 | 6.41 | 0.29 | 4.74 | 144981.65 | 9083.64 | 0.71 |
| 2024-09-26 | 5.85 | 6.12 | 0.21 | 3.55 | 158926.89 | 9561.96 | 0.78 |
| 2024-09-25 | 5.98 | 5.91 | 0.02 | 0.34 | 234030.34 | 14089.25 | 1.15 |
| 2024-09-24 | 5.55 | 5.89 | 0.38 | 6.90 | 259561.06 | 15000.28 | 1.28 |
| 2024-09-23 | 5.58 | 5.51 | -0.09 | -1.61 | 114020.00 | 6282.82 | 0.56 |
| 2024-09-20 | 5.54 | 5.60 | 0.05 | 0.90 | 143183.06 | 8034.06 | 0.70 |
| 2024-09-19 | 5.45 | 5.55 | 0.06 | 1.09 | 172499.20 | 9525.13 | 0.85 |
| 2024-09-18 | 5.73 | 5.49 | -0.33 | -5.67 | 243888.96 | 13448.97 | 1.20 |
| 2024-09-13 | 5.70 | 5.82 | 0.18 | 3.19 | 289908.78 | 16779.33 | 1.43 |
| 2024-09-12 | 5.56 | 5.64 | -0.06 | -1.05 | 230733.58 | 13055.82 | 1.14 |
| 2024-09-11 | 5.38 | 5.70 | 0.25 | 4.59 | 295915.19 | 16040.80 | 1.46 |
| 2024-09-10 | 5.36 | 5.45 | 0.08 | 1.49 | 117124.50 | 6270.60 | 0.58 |
| 2024-09-09 | 5.32 | 5.37 | 0.04 | 0.75 | 73438.00 | 3914.81 | 0.36 |
| 2024-09-06 | 5.41 | 5.33 | -0.04 | -0.75 | 80316.00 | 4297.56 | 0.40 |
| 2024-09-05 | 5.34 | 5.37 | 0.03 | 0.56 | 50604.79 | 2721.66 | 0.25 |
| 2024-09-04 | 5.40 | 5.34 | -0.11 | -2.02 | 64152.94 | 3452.67 | 0.32 |
| 2024-09-03 | 5.43 | 5.45 | 0.01 | 0.18 | 59943.94 | 3277.59 | 0.30 |
| 2024-09-02 | 5.56 | 5.44 | -0.15 | -2.68 | 78148.00 | 4306.36 | 0.39 |
| 2024-08-30 | 5.55 | 5.59 | 0.05 | 0.90 | 106712.00 | 5951.35 | 0.53 |
| 2024-08-29 | 5.38 | 5.54 | 0.16 | 2.97 | 84222.85 | 4615.20 | 0.42 |
| 2024-08-28 | 5.51 | 5.38 | -0.09 | -1.65 | 97774.92 | 5262.10 | 0.48 |
| 2024-08-27 | 5.51 | 5.47 | -0.05 | -0.91 | 45495.00 | 2489.23 | 0.22 |
| 2024-08-26 | 5.44 | 5.52 | 0.10 | 1.85 | 44059.67 | 2427.45 | 0.22 |
| 2024-08-23 | 5.43 | 5.42 | -0.01 | -0.18 | 56137.38 | 3041.61 | 0.28 |
| 2024-08-22 | 5.54 | 5.43 | -0.09 | -1.63 | 49355.01 | 2691.27 | 0.24 |
| 2024-08-21 | 5.49 | 5.52 | 0.01 | 0.18 | 38022.00 | 2092.03 | 0.19 |
| 2024-08-20 | 5.63 | 5.51 | -0.12 | -2.13 | 73969.15 | 4106.61 | 0.37 |
| 2024-08-19 | 5.58 | 5.63 | 0.06 | 1.08 | 76496.00 | 4319.62 | 0.38 |
| 2024-08-16 | 5.66 | 5.57 | -0.10 | -1.76 | 61546.00 | 3460.55 | 0.30 |
| 2024-08-15 | 5.62 | 5.67 | 0.04 | 0.71 | 66522.01 | 3768.10 | 0.33 |
| 2024-08-14 | 5.80 | 5.63 | -0.08 | -1.40 | 59905.00 | 3397.56 | 0.30 |
| 2024-08-13 | 5.68 | 5.71 | 0.04 | 0.71 | 50387.00 | 2852.15 | 0.25 |
| 2024-08-12 | 5.68 | 5.67 | -0.03 | -0.53 | 39986.51 | 2273.78 | 0.20 |
| 2024-08-09 | 5.72 | 5.70 | 0.01 | 0.18 | 51459.00 | 2957.81 | 0.25 |
| 2024-08-08 | 5.66 | 5.69 | 0.00 | 0.00 | 53436.00 | 3033.16 | 0.26 |
| 2024-08-07 | 5.74 | 5.69 | -0.07 | -1.22 | 54491.00 | 3104.95 | 0.27 |
| 2024-08-06 | 5.70 | 5.76 | 0.12 | 2.13 | 68251.51 | 3922.59 | 0.34 |
| 2024-08-05 | 5.68 | 5.64 | -0.07 | -1.23 | 75585.00 | 4316.92 | 0.37 |
| 2024-08-02 | 5.73 | 5.71 | -0.08 | -1.38 | 59511.00 | 3417.36 | 0.29 |
| 2024-08-01 | 5.87 | 5.79 | -0.06 | -1.03 | 85254.00 | 4973.70 | 0.42 |
| 2024-07-31 | 5.62 | 5.85 | 0.26 | 4.65 | 103816.00 | 5972.37 | 0.51 |
| 2024-07-30 | 5.60 | 5.59 | -0.02 | -0.36 | 70538.00 | 3948.66 | 0.35 |
| 2024-07-29 | 5.68 | 5.61 | -0.06 | -1.06 | 50360.00 | 2830.36 | 0.25 |
| 2024-07-26 | 5.64 | 5.67 | 0.07 | 1.25 | 66460.00 | 3773.74 | 0.33 |
| 2024-07-25 | 5.60 | 5.60 | -0.03 | -0.53 | 53420.67 | 2990.55 | 0.26 |
| 2024-07-24 | 5.68 | 5.63 | -0.05 | -0.88 | 75024.00 | 4240.24 | 0.37 |
| 2024-07-23 | 5.90 | 5.68 | -0.22 | -3.73 | 93153.24 | 5377.64 | 0.46 |
| 2024-07-22 | 6.02 | 5.90 | -0.10 | -1.67 | 81872.00 | 4842.65 | 0.40 |
| 2024-07-19 | 6.05 | 6.00 | -0.09 | -1.48 | 86235.35 | 5193.93 | 0.43 |
| 2024-07-18 | 5.91 | 6.09 | 0.10 | 1.67 | 134046.18 | 8038.93 | 0.66 |
| 2024-07-17 | 6.47 | 5.99 | -0.22 | -3.54 | 221499.46 | 13434.93 | 1.09 |
| 2024-07-16 | 6.25 | 6.21 | -0.01 | -0.16 | 50310.00 | 3120.41 | 0.25 |
| 2024-07-15 | 6.25 | 6.22 | -0.06 | -0.96 | 54603.00 | 3401.12 | 0.27 |
| 2024-07-12 | 6.37 | 6.28 | -0.09 | -1.41 | 79030.00 | 4974.77 | 0.39 |
| 2024-07-11 | 6.16 | 6.37 | 0.32 | 5.29 | 89601.08 | 5631.02 | 0.44 |
| 2024-07-10 | 6.15 | 6.05 | -0.13 | -2.10 | 52239.24 | 3195.94 | 0.26 |
| 2024-07-09 | 6.06 | 6.18 | 0.12 | 1.98 | 64562.00 | 3938.35 | 0.32 |
| 2024-07-08 | 6.19 | 6.06 | -0.16 | -2.57 | 58392.18 | 3562.45 | 0.29 |
| 2024-07-05 | 6.11 | 6.22 | 0.10 | 1.63 | 55633.00 | 3419.41 | 0.27 |
| 2024-07-04 | 6.18 | 6.12 | -0.09 | -1.45 | 57137.00 | 3526.27 | 0.28 |
| 2024-07-03 | 6.22 | 6.21 | 0.00 | 0.00 | 62425.16 | 3894.93 | 0.31 |
| 2024-07-02 | 6.36 | 6.21 | -0.17 | -2.67 | 83567.00 | 5224.16 | 0.41 |
| 2024-07-01 | 6.23 | 6.38 | 0.04 | 0.63 | 76061.00 | 4786.13 | 0.38 |
| 2024-06-28 | 6.29 | 6.34 | 0.01 | 0.16 | 69940.00 | 4467.72 | 0.35 |
| 2024-06-27 | 6.53 | 6.33 | -0.24 | -3.65 | 67928.00 | 4344.97 | 0.34 |
| 2024-06-26 | 6.50 | 6.57 | 0.13 | 2.02 | 71719.00 | 4649.55 | 0.35 |
| 2024-06-25 | 6.40 | 6.44 | 0.04 | 0.63 | 66112.37 | 4253.82 | 0.33 |
| 2024-06-24 | 6.54 | 6.40 | -0.21 | -3.18 | 84909.32 | 5465.90 | 0.42 |
| 2024-06-21 | 6.50 | 6.61 | 0.09 | 1.38 | 67989.00 | 4489.00 | 0.34 |
| 2024-06-20 | 6.64 | 6.52 | -0.11 | -1.66 | 62129.46 | 4089.51 | 0.31 |
| 2024-06-19 | 6.71 | 6.63 | -0.08 | -1.19 | 63014.93 | 4208.88 | 0.31 |
| 2024-06-18 | 6.64 | 6.71 | 0.09 | 1.36 | 54512.22 | 3639.98 | 0.27 |
| 2024-06-17 | 6.68 | 6.62 | -0.09 | -1.34 | 58198.71 | 3892.48 | 0.29 |
| 2024-06-14 | 6.60 | 6.71 | 0.11 | 1.67 | 61254.00 | 4076.47 | 0.30 |
| 2024-06-13 | 6.73 | 6.60 | -0.13 | -1.93 | 63372.33 | 4205.43 | 0.31 |
| 2024-06-12 | 6.73 | 6.73 | -0.01 | -0.15 | 57372.36 | 3868.53 | 0.28 |
| 2024-06-11 | 6.75 | 6.74 | -0.03 | -0.44 | 75175.80 | 5048.20 | 0.37 |
| 2024-06-07 | 6.82 | 6.77 | 0.02 | 0.30 | 80250.21 | 5447.57 | 0.40 |
| 2024-06-06 | 6.82 | 6.75 | -0.10 | -1.46 | 97539.25 | 6657.06 | 0.48 |
| 2024-06-05 | 6.95 | 6.85 | -0.13 | -1.86 | 67673.32 | 4682.13 | 0.33 |
| 2024-06-04 | 6.87 | 6.98 | 0.11 | 1.60 | 78060.43 | 5413.45 | 0.39 |
| 2024-06-03 | 7.04 | 6.87 | -0.19 | -2.69 | 103436.00 | 7143.68 | 0.51 |
| 2024-05-31 | 7.11 | 7.06 | -0.04 | -0.56 | 71487.00 | 5066.14 | 0.35 |
| 2024-05-30 | 7.29 | 7.10 | -0.18 | -2.47 | 121390.32 | 8703.30 | 0.60 |
| 2024-05-29 | 7.10 | 7.28 | 0.14 | 1.96 | 201220.68 | 14669.05 | 0.99 |
| 2024-05-28 | 7.12 | 7.14 | 0.03 | 0.42 | 129129.00 | 9295.33 | 0.64 |
| 2024-05-27 | 7.08 | 7.11 | 0.06 | 0.85 | 80205.35 | 5664.08 | 0.40 |
| 2024-05-24 | 6.96 | 7.05 | 0.06 | 0.86 | 153730.01 | 10858.01 | 0.76 |
| 2024-05-23 | 7.38 | 6.99 | -0.53 | -7.05 | 332229.44 | 23541.61 | 1.64 |
| 2024-05-22 | 7.31 | 7.52 | 0.22 | 3.01 | 315351.14 | 23968.48 | 1.56 |
| 2024-05-21 | 7.40 | 7.30 | -0.15 | -2.01 | 142449.45 | 10462.26 | 0.70 |
| 2024-05-20 | 7.35 | 7.55 | 0.30 | 4.14 | 198160.66 | 14836.34 | 0.98 |
| 2024-05-17 | 7.21 | 7.25 | 0.07 | 0.98 | 83519.47 | 6006.15 | 0.41 |
| 2024-05-16 | 7.32 | 7.18 | -0.04 | -0.55 | 87159.00 | 6318.31 | 0.43 |
| 2024-05-15 | 7.30 | 7.22 | -0.08 | -1.10 | 75181.44 | 5480.12 | 0.37 |
日K线
周K线
月K线
