五矿新能(688779)股票信息
| 股票代码 | 688779 |
| 股票名称 | 五矿新能 |
| 最新价/元 | 5.55 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 1.65 |
| 买入/元 | 5.55 |
| 卖出/元 | 5.56 |
| 昨收/元 | 5.46 |
| 今开/元 | 5.47 |
| 最高/元 | 5.57 |
| 最低/元 | 5.33 |
| 成交量/手 | 249751.43 |
| 成交额/万 | 13629.91 |
| 股净值/元 | -92.50 |
| 市净率 | 1.49 |
| 总市值/万 | 1070716.24 |
| 流通值/万 | 1070716.24 |
| 换手率/% | 1.29 |
| 入市日期 | 2021-08-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
五矿新能(688779)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 5.47 | 5.55 | 0.09 | 1.65 | 249751.43 | 13629.91 | 1.29 |
| 2024-10-11 | 5.79 | 5.46 | -0.35 | -6.02 | 304808.68 | 16950.73 | 1.58 |
| 2024-10-10 | 6.01 | 5.81 | -0.12 | -2.02 | 369009.21 | 21995.18 | 1.91 |
| 2024-10-09 | 6.30 | 5.93 | -0.78 | -11.62 | 673897.29 | 41521.46 | 3.49 |
| 2024-10-08 | 7.00 | 6.71 | 0.79 | 13.35 | 1053080.65 | 69678.28 | 5.46 |
| 2024-09-30 | 5.42 | 5.92 | 0.79 | 15.40 | 775705.48 | 43802.33 | 4.02 |
| 2024-09-27 | 4.86 | 5.13 | 0.34 | 7.10 | 270820.24 | 13626.95 | 1.40 |
| 2024-09-26 | 4.60 | 4.79 | 0.18 | 3.91 | 236373.91 | 11125.21 | 1.23 |
| 2024-09-25 | 4.57 | 4.61 | 0.07 | 1.54 | 228381.74 | 10662.74 | 1.18 |
| 2024-09-24 | 4.30 | 4.54 | 0.26 | 6.08 | 257031.77 | 11405.24 | 1.33 |
| 2024-09-23 | 4.27 | 4.28 | 0.00 | 0.00 | 82225.06 | 3517.05 | 0.43 |
| 2024-09-20 | 4.35 | 4.28 | -0.06 | -1.38 | 93713.97 | 4005.44 | 0.49 |
| 2024-09-19 | 4.30 | 4.34 | 0.06 | 1.40 | 108328.99 | 4689.48 | 0.56 |
| 2024-09-18 | 4.37 | 4.28 | -0.09 | -2.06 | 105835.96 | 4527.99 | 0.55 |
| 2024-09-13 | 4.53 | 4.37 | -0.13 | -2.89 | 117006.74 | 5169.93 | 0.61 |
| 2024-09-12 | 4.55 | 4.50 | -0.03 | -0.66 | 127334.68 | 5803.90 | 0.66 |
| 2024-09-11 | 4.41 | 4.53 | 0.10 | 2.26 | 146112.89 | 6593.79 | 0.76 |
| 2024-09-10 | 4.44 | 4.43 | -0.01 | -0.23 | 91976.08 | 4048.69 | 0.48 |
| 2024-09-09 | 4.44 | 4.44 | 0.03 | 0.68 | 116242.77 | 5206.30 | 0.60 |
| 2024-09-06 | 4.52 | 4.41 | -0.12 | -2.65 | 79082.56 | 3528.94 | 0.41 |
| 2024-09-05 | 4.59 | 4.53 | -0.04 | -0.88 | 103536.58 | 4744.18 | 0.54 |
| 2024-09-04 | 4.51 | 4.57 | 0.05 | 1.11 | 157042.30 | 7219.56 | 0.81 |
| 2024-09-03 | 4.47 | 4.52 | 0.06 | 1.35 | 125674.86 | 5628.00 | 0.65 |
| 2024-09-02 | 4.56 | 4.46 | -0.10 | -2.19 | 93240.66 | 4219.27 | 0.48 |
| 2024-08-30 | 4.46 | 4.56 | 0.09 | 2.01 | 130318.73 | 5954.90 | 0.68 |
| 2024-08-29 | 4.29 | 4.47 | 0.16 | 3.71 | 133326.47 | 5883.29 | 0.69 |
| 2024-08-28 | 4.30 | 4.31 | 0.00 | 0.00 | 91166.84 | 3902.11 | 0.47 |
| 2024-08-27 | 4.46 | 4.31 | -0.15 | -3.36 | 94027.50 | 4091.65 | 0.49 |
| 2024-08-26 | 4.33 | 4.46 | 0.11 | 2.53 | 121041.62 | 5398.40 | 0.63 |
| 2024-08-23 | 4.44 | 4.35 | -0.10 | -2.25 | 113661.05 | 4956.67 | 0.59 |
| 2024-08-22 | 4.51 | 4.45 | -0.07 | -1.55 | 82381.05 | 3691.88 | 0.43 |
| 2024-08-21 | 4.47 | 4.52 | 0.05 | 1.12 | 81278.56 | 3662.94 | 0.42 |
| 2024-08-20 | 4.56 | 4.47 | -0.09 | -1.97 | 87813.87 | 3982.52 | 0.46 |
| 2024-08-19 | 4.54 | 4.56 | 0.03 | 0.66 | 74968.59 | 3420.39 | 0.39 |
| 2024-08-16 | 4.61 | 4.53 | -0.08 | -1.74 | 83464.64 | 3813.39 | 0.43 |
| 2024-08-15 | 4.49 | 4.61 | 0.09 | 1.99 | 118777.19 | 5441.22 | 0.62 |
| 2024-08-14 | 4.57 | 4.52 | -0.07 | -1.53 | 73318.67 | 3328.30 | 0.38 |
| 2024-08-13 | 4.52 | 4.59 | 0.10 | 2.23 | 114287.63 | 5185.78 | 0.59 |
| 2024-08-12 | 4.55 | 4.49 | -0.07 | -1.54 | 90604.74 | 4084.17 | 0.47 |
| 2024-08-09 | 4.75 | 4.56 | -0.14 | -2.98 | 176004.38 | 8176.61 | 1.69 |
| 2024-08-08 | 4.66 | 4.70 | 0.05 | 1.08 | 96154.32 | 4480.77 | 0.92 |
| 2024-08-07 | 4.64 | 4.65 | -0.01 | -0.22 | 75889.20 | 3509.73 | 0.73 |
| 2024-08-06 | 4.54 | 4.66 | 0.16 | 3.56 | 111791.01 | 5167.13 | 1.07 |
| 2024-08-05 | 4.61 | 4.50 | -0.15 | -3.23 | 120923.94 | 5566.11 | 1.16 |
| 2024-08-02 | 4.66 | 4.65 | -0.03 | -0.64 | 131054.75 | 6153.16 | 1.26 |
| 2024-08-01 | 4.66 | 4.68 | 0.00 | 0.00 | 100777.95 | 4717.53 | 0.97 |
| 2024-07-31 | 4.49 | 4.68 | 0.17 | 3.77 | 154064.49 | 7111.36 | 1.48 |
| 2024-07-30 | 4.44 | 4.51 | 0.03 | 0.67 | 75765.88 | 3399.11 | 0.73 |
| 2024-07-29 | 4.54 | 4.48 | -0.06 | -1.32 | 117528.58 | 5256.48 | 1.13 |
| 2024-07-26 | 4.48 | 4.54 | 0.04 | 0.89 | 79280.96 | 3606.20 | 0.76 |
| 2024-07-25 | 4.33 | 4.50 | 0.13 | 2.98 | 117922.84 | 5271.01 | 1.13 |
| 2024-07-24 | 4.47 | 4.37 | -0.09 | -2.02 | 91801.05 | 4050.28 | 0.88 |
| 2024-07-23 | 4.54 | 4.46 | -0.08 | -1.76 | 98811.97 | 4488.00 | 0.95 |
| 2024-07-22 | 4.50 | 4.54 | 0.03 | 0.67 | 88389.93 | 3994.15 | 0.85 |
| 2024-07-19 | 4.48 | 4.51 | 0.00 | 0.00 | 93827.77 | 4208.83 | 0.90 |
| 2024-07-18 | 4.49 | 4.51 | 0.01 | 0.22 | 86216.87 | 3849.79 | 0.83 |
| 2024-07-17 | 4.54 | 4.50 | -0.04 | -0.88 | 91765.28 | 4153.91 | 0.88 |
| 2024-07-16 | 4.53 | 4.54 | 0.01 | 0.22 | 89016.50 | 4059.41 | 0.85 |
| 2024-07-15 | 4.64 | 4.53 | -0.14 | -3.00 | 94792.78 | 4328.20 | 0.91 |
| 2024-07-12 | 4.67 | 4.67 | 0.06 | 1.30 | 126104.94 | 5889.37 | 1.21 |
| 2024-07-11 | 4.49 | 4.61 | 0.19 | 4.30 | 153247.51 | 7028.34 | 1.47 |
| 2024-07-10 | 4.40 | 4.42 | -0.01 | -0.23 | 101401.27 | 4522.98 | 0.97 |
| 2024-07-09 | 4.36 | 4.43 | 0.07 | 1.61 | 127462.72 | 5551.47 | 1.22 |
| 2024-07-08 | 4.51 | 4.36 | -0.17 | -3.75 | 99078.74 | 4362.23 | 0.95 |
| 2024-07-05 | 4.51 | 4.53 | 0.02 | 0.44 | 91882.58 | 4118.18 | 0.88 |
| 2024-07-04 | 4.67 | 4.51 | -0.16 | -3.43 | 108282.51 | 4942.90 | 1.04 |
| 2024-07-03 | 4.64 | 4.67 | 0.02 | 0.43 | 109024.02 | 5104.41 | 1.05 |
| 2024-07-02 | 4.61 | 4.65 | 0.01 | 0.22 | 88083.03 | 4093.38 | 0.84 |
| 2024-07-01 | 4.60 | 4.64 | 0.01 | 0.22 | 111450.79 | 5129.48 | 1.07 |
| 2024-06-28 | 4.70 | 4.63 | -0.09 | -1.91 | 137186.76 | 6443.68 | 1.32 |
| 2024-06-27 | 4.82 | 4.72 | -0.11 | -2.28 | 111659.92 | 5314.54 | 1.07 |
| 2024-06-26 | 4.60 | 4.83 | 0.21 | 4.55 | 161242.54 | 7622.15 | 1.55 |
| 2024-06-25 | 4.63 | 4.62 | -0.02 | -0.43 | 87369.05 | 4058.47 | 0.84 |
| 2024-06-24 | 4.77 | 4.64 | -0.15 | -3.13 | 154528.96 | 7195.51 | 1.48 |
| 2024-06-21 | 4.82 | 4.79 | -0.03 | -0.62 | 106375.15 | 5107.74 | 1.02 |
| 2024-06-20 | 4.89 | 4.82 | -0.09 | -1.83 | 117889.90 | 5751.27 | 1.13 |
| 2024-06-19 | 5.01 | 4.91 | -0.10 | -2.00 | 126572.37 | 6249.17 | 1.21 |
| 2024-06-18 | 4.99 | 5.01 | 0.01 | 0.20 | 115393.60 | 5796.39 | 1.11 |
| 2024-06-17 | 4.93 | 5.00 | 0.04 | 0.81 | 136568.52 | 6818.66 | 1.31 |
| 2024-06-14 | 5.01 | 4.96 | -0.08 | -1.59 | 180716.51 | 8951.44 | 1.73 |
| 2024-06-13 | 4.96 | 5.04 | 0.07 | 1.41 | 161555.88 | 8095.51 | 1.55 |
| 2024-06-12 | 4.89 | 4.97 | 0.06 | 1.22 | 101435.66 | 5006.34 | 0.97 |
| 2024-06-11 | 4.86 | 4.91 | 0.05 | 1.03 | 136914.93 | 6648.36 | 1.31 |
| 2024-06-07 | 4.86 | 4.86 | 0.02 | 0.41 | 128096.54 | 6221.07 | 1.23 |
| 2024-06-06 | 5.04 | 4.84 | -0.20 | -3.97 | 192665.17 | 9468.26 | 1.85 |
| 2024-06-05 | 5.04 | 5.04 | -0.01 | -0.20 | 128961.43 | 6566.74 | 1.24 |
| 2024-06-04 | 5.06 | 5.05 | 0.01 | 0.20 | 123679.20 | 6203.12 | 1.19 |
| 2024-06-03 | 5.15 | 5.04 | -0.13 | -2.52 | 164068.02 | 8281.92 | 1.57 |
| 2024-05-31 | 5.19 | 5.17 | -0.01 | -0.19 | 119684.61 | 6206.42 | 1.15 |
| 2024-05-30 | 5.21 | 5.18 | -0.01 | -0.19 | 123089.58 | 6398.38 | 1.18 |
| 2024-05-29 | 5.16 | 5.19 | 0.02 | 0.39 | 154125.68 | 8050.00 | 1.48 |
| 2024-05-28 | 5.21 | 5.17 | -0.07 | -1.34 | 105390.38 | 5477.39 | 1.01 |
| 2024-05-27 | 5.23 | 5.24 | 0.06 | 1.16 | 118724.92 | 6128.69 | 1.14 |
| 2024-05-24 | 5.25 | 5.18 | -0.09 | -1.71 | 104479.75 | 5456.89 | 1.00 |
| 2024-05-23 | 5.45 | 5.27 | -0.20 | -3.66 | 184869.76 | 9834.24 | 1.77 |
| 2024-05-22 | 5.45 | 5.47 | 0.09 | 1.67 | 163821.24 | 8914.71 | 1.57 |
| 2024-05-21 | 5.49 | 5.38 | -0.10 | -1.83 | 119245.68 | 6445.47 | 1.14 |
| 2024-05-20 | 5.47 | 5.48 | 0.02 | 0.37 | 176860.58 | 9761.25 | 1.70 |
| 2024-05-17 | 5.34 | 5.46 | 0.11 | 2.06 | 153986.65 | 8325.59 | 1.48 |
| 2024-05-16 | 5.38 | 5.35 | 0.00 | 0.00 | 134507.50 | 7262.98 | 1.29 |
日K线
周K线
月K线
