恒盛能源(605580)股票信息
| 股票代码 | 605580 |
| 股票名称 | 恒盛能源 |
| 最新价/元 | 8.73 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -2.24 |
| 买入/元 | 8.72 |
| 卖出/元 | 8.73 |
| 昨收/元 | 8.93 |
| 今开/元 | 9.02 |
| 最高/元 | 9.03 |
| 最低/元 | 8.63 |
| 成交量/手 | 15147.00 |
| 成交额/万 | 1332.95 |
| 股净值/元 | 17.82 |
| 市净率 | 2.77 |
| 总市值/万 | 244440.00 |
| 流通值/万 | 244440.00 |
| 换手率/% | 0.54 |
| 入市日期 | 2021-08-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
恒盛能源(605580)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 | 9.02 | 8.73 | -0.20 | -2.24 | 15147.00 | 1332.95 | 0.54 |
| 2024-10-10 | 8.96 | 8.93 | 0.02 | 0.22 | 20028.40 | 1799.66 | 0.72 |
| 2024-10-09 | 9.50 | 8.91 | -0.74 | -7.67 | 48553.66 | 4409.04 | 1.73 |
| 2024-10-08 | 10.00 | 9.65 | 0.54 | 5.93 | 68018.97 | 6589.30 | 2.43 |
| 2024-09-30 | 8.68 | 9.11 | 0.68 | 8.07 | 55573.35 | 4944.73 | 1.98 |
| 2024-09-27 | 8.24 | 8.43 | 0.23 | 2.81 | 17030.87 | 1422.07 | 0.61 |
| 2024-09-26 | 8.05 | 8.20 | 0.15 | 1.86 | 16225.00 | 1314.20 | 0.58 |
| 2024-09-25 | 8.00 | 8.05 | 0.13 | 1.64 | 20265.80 | 1647.32 | 0.72 |
| 2024-09-24 | 7.77 | 7.92 | 0.16 | 2.06 | 10387.00 | 816.21 | 0.37 |
| 2024-09-23 | 7.72 | 7.76 | 0.01 | 0.13 | 5230.80 | 406.45 | 0.19 |
| 2024-09-20 | 7.80 | 7.75 | -0.05 | -0.64 | 4719.80 | 365.19 | 0.17 |
| 2024-09-19 | 7.62 | 7.80 | 0.17 | 2.23 | 8088.00 | 628.43 | 0.29 |
| 2024-09-18 | 7.62 | 7.63 | 0.05 | 0.66 | 8863.00 | 668.43 | 0.32 |
| 2024-09-13 | 7.75 | 7.58 | -0.18 | -2.32 | 8095.80 | 619.84 | 0.29 |
| 2024-09-12 | 7.77 | 7.76 | 0.01 | 0.13 | 8302.80 | 648.25 | 0.30 |
| 2024-09-11 | 7.99 | 7.85 | -0.12 | -1.51 | 9389.80 | 739.28 | 0.34 |
| 2024-09-10 | 7.99 | 7.97 | -0.02 | -0.25 | 7692.00 | 611.99 | 0.27 |
| 2024-09-09 | 7.97 | 7.99 | 0.01 | 0.13 | 9238.87 | 734.00 | 0.33 |
| 2024-09-06 | 8.09 | 7.98 | -0.11 | -1.36 | 10875.01 | 875.78 | 0.39 |
| 2024-09-05 | 7.98 | 8.09 | 0.11 | 1.38 | 24122.17 | 1973.58 | 0.86 |
| 2024-09-04 | 7.92 | 7.98 | 0.01 | 0.13 | 7737.60 | 615.77 | 0.28 |
| 2024-09-03 | 7.78 | 7.97 | 0.19 | 2.44 | 9841.40 | 779.78 | 0.35 |
| 2024-09-02 | 7.90 | 7.78 | -0.12 | -1.52 | 10700.93 | 843.95 | 0.38 |
| 2024-08-30 | 8.04 | 7.90 | -0.09 | -1.13 | 20004.00 | 1597.51 | 0.71 |
| 2024-08-29 | 7.82 | 7.99 | 0.16 | 2.04 | 9673.21 | 766.04 | 0.35 |
| 2024-08-28 | 7.69 | 7.83 | 0.14 | 1.82 | 9759.21 | 762.94 | 0.35 |
| 2024-08-27 | 7.88 | 7.69 | -0.24 | -3.03 | 11580.00 | 896.06 | 0.41 |
| 2024-08-26 | 7.96 | 7.93 | -0.02 | -0.25 | 10417.80 | 826.87 | 0.37 |
| 2024-08-23 | 7.91 | 7.95 | 0.02 | 0.25 | 13950.80 | 1100.68 | 1.95 |
| 2024-08-22 | 8.00 | 7.93 | -0.11 | -1.37 | 9813.00 | 785.31 | 1.37 |
| 2024-08-21 | 8.09 | 8.04 | -0.04 | -0.50 | 9105.80 | 730.67 | 1.27 |
| 2024-08-20 | 8.18 | 8.08 | -0.15 | -1.82 | 9665.00 | 785.66 | 1.35 |
| 2024-08-19 | 8.09 | 8.23 | 0.00 | 0.00 | 11274.60 | 925.96 | 1.58 |
| 2024-08-16 | 8.24 | 8.23 | 0.04 | 0.49 | 16582.40 | 1371.73 | 2.32 |
| 2024-08-15 | 8.40 | 8.19 | -0.23 | -2.73 | 19097.00 | 1583.91 | 2.67 |
| 2024-08-14 | 8.36 | 8.42 | -0.02 | -0.24 | 9271.00 | 783.51 | 1.30 |
| 2024-08-13 | 8.42 | 8.44 | -0.08 | -0.94 | 11336.20 | 951.95 | 1.58 |
| 2024-08-12 | 8.48 | 8.52 | -0.03 | -0.35 | 12740.40 | 1090.19 | 1.78 |
| 2024-08-09 | 8.54 | 8.55 | 0.03 | 0.35 | 17781.00 | 1517.81 | 2.48 |
| 2024-08-08 | 8.50 | 8.52 | -0.03 | -0.35 | 19880.00 | 1687.49 | 2.78 |
| 2024-08-07 | 8.67 | 8.55 | 0.10 | 1.18 | 26770.60 | 2291.64 | 3.74 |
| 2024-08-06 | 8.39 | 8.45 | 0.18 | 2.18 | 21618.69 | 1812.81 | 3.02 |
| 2024-08-05 | 8.40 | 8.27 | -0.11 | -1.31 | 21322.40 | 1774.13 | 2.98 |
| 2024-08-02 | 8.48 | 8.38 | -0.11 | -1.30 | 22974.00 | 1925.26 | 3.21 |
| 2024-08-01 | 8.61 | 8.49 | -0.05 | -0.59 | 27001.20 | 2298.34 | 3.77 |
| 2024-07-31 | 8.24 | 8.54 | 0.31 | 3.77 | 23202.00 | 1955.37 | 3.24 |
| 2024-07-30 | 8.18 | 8.23 | 0.05 | 0.61 | 9740.00 | 801.72 | 1.36 |
| 2024-07-29 | 8.26 | 8.18 | -0.11 | -1.33 | 10923.20 | 899.48 | 1.53 |
| 2024-07-26 | 8.24 | 8.29 | 0.11 | 1.35 | 9013.00 | 745.34 | 1.26 |
| 2024-07-25 | 8.05 | 8.18 | 0.15 | 1.87 | 10697.40 | 868.57 | 1.50 |
| 2024-07-24 | 8.04 | 8.03 | -0.05 | -0.62 | 9914.00 | 799.67 | 1.39 |
| 2024-07-23 | 8.19 | 8.08 | -0.15 | -1.82 | 9679.40 | 787.13 | 1.35 |
| 2024-07-22 | 8.15 | 8.23 | 0.02 | 0.24 | 7717.60 | 634.47 | 1.08 |
| 2024-07-19 | 8.10 | 8.21 | 0.03 | 0.37 | 6592.40 | 539.90 | 0.92 |
| 2024-07-18 | 8.15 | 8.18 | 0.02 | 0.25 | 9137.00 | 739.11 | 1.28 |
| 2024-07-17 | 8.27 | 8.16 | -0.13 | -1.57 | 11555.40 | 948.67 | 1.61 |
| 2024-07-16 | 8.22 | 8.29 | 0.00 | 0.00 | 7331.80 | 607.15 | 1.02 |
| 2024-07-15 | 8.54 | 8.29 | -0.17 | -2.01 | 8146.97 | 676.54 | 1.14 |
| 2024-07-12 | 8.64 | 8.46 | -0.13 | -1.51 | 8024.00 | 685.77 | 1.12 |
| 2024-07-11 | 8.35 | 8.59 | 0.34 | 4.12 | 16222.40 | 1379.08 | 2.27 |
| 2024-07-10 | 8.31 | 8.25 | -0.15 | -1.79 | 10961.40 | 908.35 | 1.53 |
| 2024-07-09 | 8.36 | 8.40 | 0.02 | 0.24 | 13552.20 | 1129.56 | 1.89 |
| 2024-07-08 | 8.64 | 8.38 | -0.20 | -2.33 | 9502.61 | 800.25 | 1.33 |
| 2024-07-05 | 8.50 | 8.58 | 0.10 | 1.18 | 9377.40 | 796.86 | 1.31 |
| 2024-07-04 | 8.75 | 8.48 | -0.36 | -4.07 | 16907.01 | 1454.27 | 2.36 |
| 2024-07-03 | 9.09 | 8.84 | -0.23 | -2.54 | 12858.00 | 1148.63 | 1.80 |
| 2024-07-02 | 9.06 | 9.07 | 0.03 | 0.33 | 9306.60 | 842.39 | 1.30 |
| 2024-07-01 | 8.90 | 9.04 | 0.13 | 1.46 | 9729.00 | 873.05 | 1.36 |
| 2024-06-28 | 8.88 | 8.91 | 0.08 | 0.91 | 14111.00 | 1261.92 | 1.97 |
| 2024-06-27 | 8.94 | 8.83 | -0.19 | -2.11 | 10934.00 | 974.66 | 1.53 |
| 2024-06-26 | 8.73 | 9.02 | 0.33 | 3.80 | 16258.00 | 1444.13 | 2.27 |
| 2024-06-25 | 8.66 | 8.69 | -0.09 | -1.03 | 17873.80 | 1567.46 | 2.50 |
| 2024-06-24 | 9.15 | 8.78 | -0.37 | -4.04 | 17504.20 | 1559.80 | 2.45 |
| 2024-06-21 | 9.11 | 9.15 | 0.03 | 0.33 | 8783.20 | 801.74 | 1.23 |
| 2024-06-20 | 9.34 | 9.12 | -0.22 | -2.36 | 12587.00 | 1158.17 | 1.76 |
| 2024-06-19 | 9.40 | 9.34 | -0.04 | -0.43 | 9342.00 | 874.96 | 1.31 |
| 2024-06-18 | 9.38 | 9.38 | 0.00 | 0.00 | 10501.00 | 984.35 | 1.47 |
| 2024-06-17 | 9.56 | 9.38 | -0.27 | -2.80 | 16950.40 | 1609.39 | 2.37 |
| 2024-06-14 | 9.59 | 9.65 | 0.06 | 0.63 | 15539.40 | 1499.51 | 2.17 |
| 2024-06-13 | 9.57 | 9.59 | 0.00 | 0.00 | 12451.00 | 1193.02 | 1.74 |
| 2024-06-12 | 9.46 | 9.59 | 0.14 | 1.48 | 13937.00 | 1328.78 | 1.95 |
| 2024-06-11 | 9.49 | 9.45 | -0.02 | -0.21 | 15814.40 | 1485.58 | 2.21 |
| 2024-06-07 | 9.37 | 9.47 | 0.19 | 2.05 | 22153.40 | 2084.04 | 3.10 |
| 2024-06-06 | 9.69 | 9.28 | -0.43 | -4.43 | 36408.40 | 3433.46 | 5.09 |
| 2024-06-05 | 9.86 | 9.71 | -0.26 | -2.61 | 23426.00 | 2312.02 | 3.27 |
| 2024-06-04 | 10.01 | 9.97 | 0.04 | 0.40 | 24810.00 | 2449.73 | 3.47 |
| 2024-06-03 | 10.04 | 9.93 | -0.13 | -1.29 | 34900.20 | 3450.46 | 4.88 |
| 2024-05-31 | 10.27 | 10.06 | -0.26 | -2.52 | 40969.40 | 4139.04 | 5.73 |
| 2024-05-30 | 10.71 | 10.32 | -0.60 | -5.50 | 59273.80 | 6203.03 | 8.28 |
| 2024-05-29 | 10.89 | 10.92 | -0.11 | -1.00 | 64335.00 | 6959.63 | 8.99 |
| 2024-05-28 | 10.50 | 11.03 | 0.25 | 2.32 | 96266.20 | 10582.86 | 13.45 |
| 2024-05-27 | 10.44 | 10.78 | 0.24 | 2.28 | 63297.60 | 6794.58 | 8.85 |
| 2024-05-24 | 10.27 | 10.54 | 0.40 | 3.95 | 60955.40 | 6441.42 | 8.52 |
| 2024-05-23 | 10.41 | 10.14 | -0.27 | -2.59 | 26909.40 | 2741.68 | 3.76 |
| 2024-05-22 | 10.73 | 10.66 | -0.07 | -0.65 | 19893.00 | 2126.88 | 2.78 |
| 2024-05-21 | 10.80 | 10.73 | -0.19 | -1.74 | 20851.90 | 2236.72 | 2.91 |
| 2024-05-20 | 10.61 | 10.92 | 0.21 | 1.96 | 36615.40 | 3974.15 | 5.12 |
| 2024-05-17 | 10.59 | 10.71 | 0.12 | 1.13 | 26043.00 | 2773.11 | 3.64 |
| 2024-05-16 | 10.70 | 10.59 | 0.02 | 0.19 | 24635.00 | 2613.35 | 3.44 |
| 2024-05-15 | 10.70 | 10.57 | -0.25 | -2.31 | 41238.40 | 4390.15 | 5.76 |
日K线
周K线
月K线
