洪通燃气(605169)股票信息
| 股票代码 | 605169 |
| 股票名称 | 洪通燃气 |
| 最新价/元 | 9.98 |
| 涨跌额/元 | -0.61 |
| 涨跌幅/% | -5.76 |
| 买入/元 | 9.97 |
| 卖出/元 | 9.98 |
| 昨收/元 | 10.59 |
| 今开/元 | 10.47 |
| 最高/元 | 10.55 |
| 最低/元 | 9.89 |
| 成交量/手 | 84947.05 |
| 成交额/万 | 8668.82 |
| 股净值/元 | 18.44 |
| 市净率 | 1.56 |
| 总市值/万 | 282314.24 |
| 流通值/万 | 132115.68 |
| 换手率/% | 6.42 |
| 入市日期 | 2020-10-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
洪通燃气(605169)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 | 10.47 | 9.98 | -0.61 | -5.76 | 84947.05 | 8668.82 | 6.42 |
| 2024-10-10 | 10.75 | 10.59 | -0.13 | -1.21 | 109660.14 | 11670.84 | 8.28 |
| 2024-10-09 | 11.12 | 10.72 | 0.05 | 0.47 | 166923.08 | 18137.79 | 12.61 |
| 2024-10-08 | 11.05 | 10.67 | 0.48 | 4.71 | 153757.51 | 16427.52 | 11.61 |
| 2024-09-30 | 9.63 | 10.19 | 0.69 | 7.26 | 163258.37 | 16078.30 | 12.33 |
| 2024-09-27 | 8.86 | 9.50 | 0.63 | 7.10 | 62355.32 | 5675.53 | 4.71 |
| 2024-09-26 | 8.80 | 8.87 | 0.13 | 1.49 | 86785.68 | 7596.10 | 6.56 |
| 2024-09-25 | 8.74 | 8.74 | 0.08 | 0.92 | 68932.00 | 6034.91 | 5.21 |
| 2024-09-24 | 8.54 | 8.66 | 0.20 | 2.36 | 39884.44 | 3410.75 | 3.01 |
| 2024-09-23 | 8.52 | 8.46 | -0.11 | -1.28 | 44507.36 | 3788.34 | 3.36 |
| 2024-09-20 | 8.60 | 8.57 | -0.02 | -0.23 | 29640.00 | 2537.63 | 2.24 |
| 2024-09-19 | 8.47 | 8.59 | 0.22 | 2.63 | 28374.29 | 2418.50 | 2.14 |
| 2024-09-18 | 8.54 | 8.37 | -0.13 | -1.53 | 22704.12 | 1894.17 | 1.72 |
| 2024-09-13 | 8.59 | 8.50 | -0.08 | -0.93 | 33104.28 | 2849.06 | 2.50 |
| 2024-09-12 | 8.46 | 8.58 | 0.05 | 0.59 | 28441.25 | 2438.18 | 2.15 |
| 2024-09-11 | 8.59 | 8.53 | -0.02 | -0.23 | 29454.50 | 2493.47 | 2.22 |
| 2024-09-10 | 8.34 | 8.55 | 0.17 | 2.03 | 32382.80 | 2753.99 | 2.45 |
| 2024-09-09 | 8.45 | 8.38 | -0.14 | -1.64 | 22553.72 | 1897.81 | 1.70 |
| 2024-09-06 | 8.75 | 8.52 | -0.18 | -2.07 | 33714.44 | 2897.03 | 2.55 |
| 2024-09-05 | 8.55 | 8.70 | 0.20 | 2.35 | 42392.67 | 3659.54 | 3.20 |
| 2024-09-04 | 8.50 | 8.50 | -0.01 | -0.12 | 31906.47 | 2707.53 | 2.41 |
| 2024-09-03 | 8.35 | 8.51 | 0.08 | 0.95 | 39893.92 | 3379.09 | 3.01 |
| 2024-09-02 | 8.44 | 8.43 | 0.01 | 0.12 | 71080.87 | 6051.27 | 5.37 |
| 2024-08-30 | 8.37 | 8.42 | -0.04 | -0.47 | 71982.11 | 6048.37 | 5.44 |
| 2024-08-29 | 8.82 | 8.46 | -0.10 | -1.17 | 99263.89 | 8340.08 | 7.50 |
| 2024-08-28 | 8.26 | 8.56 | 0.78 | 10.03 | 61946.87 | 5235.24 | 4.68 |
| 2024-08-27 | 7.90 | 7.78 | -0.10 | -1.27 | 18827.81 | 1467.92 | 1.42 |
| 2024-08-26 | 7.49 | 7.88 | 0.37 | 4.93 | 29197.85 | 2261.96 | 2.21 |
| 2024-08-23 | 7.83 | 7.51 | -0.20 | -2.59 | 30312.75 | 2264.51 | 2.29 |
| 2024-08-22 | 7.80 | 7.71 | -0.07 | -0.90 | 10004.16 | 772.62 | 0.76 |
| 2024-08-21 | 7.71 | 7.78 | 0.07 | 0.91 | 9970.22 | 770.24 | 0.75 |
| 2024-08-20 | 7.86 | 7.71 | -0.15 | -1.91 | 19926.68 | 1536.41 | 1.51 |
| 2024-08-19 | 8.00 | 7.86 | -0.12 | -1.50 | 14169.00 | 1121.66 | 1.07 |
| 2024-08-16 | 8.09 | 7.98 | -0.14 | -1.72 | 17810.41 | 1431.25 | 1.35 |
| 2024-08-15 | 8.16 | 8.12 | -0.10 | -1.22 | 22097.81 | 1799.53 | 1.67 |
| 2024-08-14 | 8.12 | 8.22 | 0.08 | 0.98 | 23717.97 | 1944.91 | 1.79 |
| 2024-08-13 | 8.14 | 8.14 | 0.04 | 0.49 | 20163.00 | 1643.37 | 1.52 |
| 2024-08-12 | 8.02 | 8.10 | 0.04 | 0.50 | 16244.88 | 1312.17 | 1.23 |
| 2024-08-09 | 8.39 | 8.06 | -0.24 | -2.89 | 32364.06 | 2640.16 | 2.44 |
| 2024-08-08 | 8.41 | 8.30 | -0.10 | -1.19 | 93247.64 | 7740.11 | 7.04 |
| 2024-08-07 | 8.11 | 8.40 | 0.24 | 2.94 | 64820.28 | 5390.20 | 4.90 |
| 2024-08-06 | 7.81 | 8.16 | 0.39 | 5.02 | 64718.03 | 5202.52 | 4.89 |
| 2024-08-05 | 7.80 | 7.77 | -0.11 | -1.40 | 25777.68 | 2023.39 | 1.95 |
| 2024-08-02 | 8.34 | 7.88 | -0.33 | -4.02 | 56653.17 | 4487.61 | 4.28 |
| 2024-08-01 | 8.20 | 8.21 | 0.02 | 0.24 | 44404.00 | 3626.11 | 3.35 |
| 2024-07-31 | 8.06 | 8.19 | 0.17 | 2.12 | 35324.28 | 2861.80 | 2.67 |
| 2024-07-30 | 7.97 | 8.02 | 0.13 | 1.65 | 32906.97 | 2615.19 | 2.49 |
| 2024-07-29 | 7.75 | 7.89 | 0.17 | 2.20 | 28908.18 | 2271.68 | 2.18 |
| 2024-07-26 | 7.57 | 7.72 | 0.15 | 1.98 | 15433.41 | 1185.31 | 1.17 |
| 2024-07-25 | 7.51 | 7.57 | 0.05 | 0.67 | 15915.52 | 1196.10 | 1.20 |
| 2024-07-24 | 7.62 | 7.52 | -0.18 | -2.34 | 19395.00 | 1471.73 | 1.47 |
| 2024-07-23 | 7.72 | 7.70 | -0.04 | -0.52 | 15710.72 | 1221.65 | 1.19 |
| 2024-07-22 | 7.68 | 7.74 | 0.06 | 0.78 | 13378.64 | 1032.82 | 1.01 |
| 2024-07-19 | 7.66 | 7.68 | 0.02 | 0.26 | 14937.49 | 1144.80 | 1.13 |
| 2024-07-18 | 7.65 | 7.66 | -0.09 | -1.16 | 23784.17 | 1830.05 | 1.80 |
| 2024-07-17 | 7.87 | 7.75 | -0.04 | -0.51 | 19904.00 | 1548.45 | 1.50 |
| 2024-07-16 | 7.81 | 7.79 | 0.01 | 0.13 | 12669.35 | 985.83 | 0.96 |
| 2024-07-15 | 8.13 | 7.78 | -0.20 | -2.51 | 30613.98 | 2387.01 | 2.31 |
| 2024-07-12 | 7.75 | 7.98 | 0.17 | 2.18 | 29110.00 | 2294.68 | 2.20 |
| 2024-07-11 | 7.63 | 7.81 | 0.20 | 2.63 | 21428.00 | 1662.71 | 1.62 |
| 2024-07-10 | 7.64 | 7.61 | -0.04 | -0.52 | 16483.00 | 1250.96 | 1.25 |
| 2024-07-09 | 7.65 | 7.65 | 0.00 | 0.00 | 16121.88 | 1223.68 | 1.22 |
| 2024-07-08 | 7.69 | 7.65 | -0.06 | -0.78 | 18530.29 | 1415.04 | 1.40 |
| 2024-07-05 | 7.58 | 7.71 | 0.12 | 1.58 | 14673.50 | 1116.66 | 1.11 |
| 2024-07-04 | 7.89 | 7.59 | -0.29 | -3.68 | 16834.04 | 1294.88 | 1.27 |
| 2024-07-03 | 7.98 | 7.88 | -0.10 | -1.25 | 12204.50 | 966.15 | 0.92 |
| 2024-07-02 | 7.90 | 7.98 | 0.08 | 1.01 | 14175.09 | 1127.60 | 1.07 |
| 2024-07-01 | 7.86 | 7.90 | 0.06 | 0.77 | 14949.51 | 1172.72 | 1.13 |
| 2024-06-28 | 7.62 | 7.84 | 0.16 | 2.08 | 18449.24 | 1444.49 | 1.39 |
| 2024-06-27 | 7.73 | 7.68 | -0.05 | -0.65 | 15964.69 | 1231.09 | 1.21 |
| 2024-06-26 | 7.50 | 7.73 | 0.19 | 2.52 | 19486.00 | 1485.50 | 1.47 |
| 2024-06-25 | 7.45 | 7.54 | 0.05 | 0.67 | 15880.01 | 1200.87 | 1.20 |
| 2024-06-24 | 7.86 | 7.49 | -0.42 | -5.31 | 25560.52 | 1943.82 | 1.93 |
| 2024-06-21 | 7.80 | 7.91 | 0.08 | 1.02 | 18731.62 | 1472.54 | 1.41 |
| 2024-06-20 | 8.13 | 7.83 | -0.31 | -3.81 | 25288.77 | 2008.29 | 1.91 |
| 2024-06-19 | 8.06 | 8.14 | 0.08 | 0.99 | 27135.12 | 2200.76 | 2.05 |
| 2024-06-18 | 8.00 | 8.06 | 0.04 | 0.50 | 27967.90 | 2228.55 | 2.11 |
| 2024-06-17 | 8.15 | 8.02 | -0.16 | -1.96 | 19857.00 | 1606.30 | 1.50 |
| 2024-06-14 | 8.18 | 8.18 | 0.00 | 0.00 | 16210.72 | 1327.75 | 1.22 |
| 2024-06-13 | 8.30 | 8.18 | -0.15 | -1.80 | 21862.00 | 1794.92 | 1.65 |
| 2024-06-12 | 8.22 | 8.33 | 0.05 | 0.60 | 24371.76 | 2020.81 | 1.84 |
| 2024-06-11 | 8.15 | 8.28 | 0.14 | 1.72 | 35747.63 | 2940.54 | 2.70 |
| 2024-06-07 | 8.00 | 8.14 | 0.11 | 1.37 | 26156.06 | 2123.42 | 1.98 |
| 2024-06-06 | 8.28 | 8.03 | -0.17 | -2.07 | 39043.34 | 3189.94 | 2.95 |
| 2024-06-05 | 8.15 | 8.20 | 0.02 | 0.24 | 36951.04 | 3045.81 | 2.79 |
| 2024-06-04 | 8.41 | 8.18 | -0.18 | -2.15 | 33292.39 | 2716.43 | 2.51 |
| 2024-06-03 | 8.88 | 8.56 | -0.32 | -3.60 | 49866.59 | 4270.82 | 3.77 |
| 2024-05-31 | 9.03 | 8.88 | -0.15 | -1.66 | 31302.80 | 2789.09 | 2.36 |
| 2024-05-30 | 9.15 | 9.03 | -0.19 | -2.06 | 51602.87 | 4637.58 | 3.90 |
| 2024-05-29 | 9.25 | 9.22 | -0.10 | -1.07 | 41270.34 | 3832.03 | 3.12 |
| 2024-05-28 | 9.28 | 9.32 | -0.08 | -0.85 | 50041.71 | 4676.38 | 3.78 |
| 2024-05-27 | 9.05 | 9.40 | 0.30 | 3.30 | 61671.58 | 5708.66 | 4.66 |
| 2024-05-24 | 9.14 | 9.10 | -0.06 | -0.66 | 51260.84 | 4747.37 | 3.87 |
| 2024-05-23 | 9.50 | 9.16 | -0.37 | -3.88 | 53406.84 | 4931.20 | 4.03 |
| 2024-05-22 | 9.43 | 9.53 | 0.01 | 0.11 | 52901.35 | 5006.01 | 4.00 |
| 2024-05-21 | 9.70 | 9.52 | -0.23 | -2.36 | 69801.68 | 6633.11 | 5.27 |
| 2024-05-20 | 9.62 | 9.75 | 0.27 | 2.85 | 113386.73 | 10898.28 | 8.57 |
| 2024-05-17 | 9.41 | 9.48 | 0.16 | 1.72 | 99735.80 | 9394.17 | 7.53 |
| 2024-05-16 | 9.43 | 9.32 | -0.17 | -1.79 | 88499.59 | 8312.24 | 6.69 |
| 2024-05-15 | 9.70 | 9.49 | -0.47 | -4.72 | 140534.02 | 13410.47 | 10.62 |
日K线
周K线
月K线
