深圳能源(000027)股票信息
| 股票代码 | 000027 |
| 股票名称 | 深圳能源 |
| 最新价/元 | 7.42 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.54 |
| 买入/元 | 7.41 |
| 卖出/元 | 7.42 |
| 昨收/元 | 7.38 |
| 今开/元 | 7.40 |
| 最高/元 | 7.43 |
| 最低/元 | 7.34 |
| 成交量/手 | 200931.45 |
| 成交额/万 | 14862.94 |
| 股净值/元 | 27.48 |
| 市净率 | 1.17 |
| 总市值/万 | 3529983.32 |
| 流通值/万 | 3529983.32 |
| 换手率/% | 0.42 |
| 入市日期 | 1993-09-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
深圳能源(000027)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 7.40 | 7.42 | 0.04 | 0.54 | 200931.45 | 14862.94 | 0.42 |
| 2024-07-01 | 7.30 | 7.38 | 0.08 | 1.10 | 228672.15 | 16780.82 | 0.48 |
| 2024-06-28 | 7.03 | 7.30 | 0.28 | 3.99 | 315809.49 | 22882.23 | 0.66 |
| 2024-06-27 | 7.04 | 7.02 | -0.06 | -0.85 | 133730.69 | 9400.51 | 0.28 |
| 2024-06-26 | 7.01 | 7.08 | 0.04 | 0.57 | 158576.84 | 11119.56 | 0.33 |
| 2024-06-25 | 7.03 | 7.04 | 0.01 | 0.14 | 169278.67 | 11904.42 | 0.36 |
| 2024-06-24 | 7.20 | 7.03 | -0.20 | -2.77 | 294984.69 | 20843.48 | 0.62 |
| 2024-06-21 | 7.15 | 7.23 | 0.08 | 1.12 | 199969.23 | 14487.83 | 0.42 |
| 2024-06-20 | 7.13 | 7.15 | -0.01 | -0.14 | 143323.80 | 10251.04 | 0.30 |
| 2024-06-19 | 7.13 | 7.16 | 0.03 | 0.42 | 196667.10 | 14135.39 | 0.41 |
| 2024-06-18 | 7.10 | 7.13 | 0.09 | 1.28 | 218620.53 | 15436.73 | 0.46 |
| 2024-06-17 | 7.22 | 7.18 | -0.07 | -0.97 | 278139.22 | 20041.93 | 0.58 |
| 2024-06-14 | 7.24 | 7.25 | -0.03 | -0.41 | 248783.78 | 18081.41 | 0.52 |
| 2024-06-13 | 7.33 | 7.28 | -0.02 | -0.27 | 168215.90 | 12244.47 | 0.35 |
| 2024-06-12 | 7.23 | 7.30 | 0.03 | 0.41 | 190780.55 | 13887.23 | 0.40 |
| 2024-06-11 | 7.38 | 7.27 | -0.11 | -1.49 | 272164.80 | 19768.39 | 0.57 |
| 2024-06-07 | 7.28 | 7.38 | 0.13 | 1.79 | 243121.84 | 17759.44 | 0.51 |
| 2024-06-06 | 7.29 | 7.25 | -0.01 | -0.14 | 214403.89 | 15597.03 | 0.45 |
| 2024-06-05 | 7.41 | 7.26 | -0.15 | -2.02 | 177894.84 | 13057.58 | 0.37 |
| 2024-06-04 | 7.27 | 7.41 | 0.14 | 1.93 | 204075.82 | 14964.81 | 0.43 |
| 2024-06-03 | 7.28 | 7.27 | -0.01 | -0.14 | 233241.67 | 16904.69 | 0.49 |
| 2024-05-31 | 7.32 | 7.28 | -0.06 | -0.82 | 233317.79 | 17073.91 | 0.49 |
| 2024-05-30 | 7.44 | 7.34 | -0.12 | -1.61 | 287178.30 | 21256.51 | 0.60 |
| 2024-05-29 | 7.42 | 7.46 | 0.01 | 0.13 | 304194.23 | 22753.31 | 0.64 |
| 2024-05-28 | 7.45 | 7.45 | 0.01 | 0.13 | 276018.37 | 20622.37 | 0.58 |
| 2024-05-27 | 7.34 | 7.44 | 0.10 | 1.36 | 259362.51 | 19234.14 | 0.55 |
| 2024-05-24 | 7.21 | 7.34 | 0.10 | 1.38 | 244084.03 | 18026.78 | 0.51 |
| 2024-05-23 | 7.36 | 7.24 | -0.16 | -2.16 | 175682.71 | 12789.36 | 0.37 |
| 2024-05-22 | 7.40 | 7.40 | -0.04 | -0.54 | 127167.81 | 9454.21 | 0.27 |
| 2024-05-21 | 7.50 | 7.44 | -0.05 | -0.67 | 127453.51 | 9491.15 | 0.27 |
| 2024-05-20 | 7.44 | 7.49 | 0.08 | 1.08 | 222562.89 | 16675.20 | 0.47 |
| 2024-05-17 | 7.39 | 7.41 | 0.02 | 0.27 | 197548.61 | 14575.36 | 0.42 |
| 2024-05-16 | 7.41 | 7.39 | -0.04 | -0.54 | 201765.23 | 14976.86 | 0.42 |
| 2024-05-15 | 7.57 | 7.43 | -0.12 | -1.59 | 236947.44 | 17731.85 | 0.50 |
| 2024-05-14 | 7.56 | 7.55 | -0.07 | -0.92 | 319379.63 | 24149.15 | 0.67 |
| 2024-05-13 | 7.55 | 7.62 | 0.13 | 1.74 | 412134.52 | 31203.49 | 0.87 |
| 2024-05-10 | 7.42 | 7.49 | 0.10 | 1.35 | 237138.42 | 17679.47 | 0.50 |
| 2024-05-09 | 7.32 | 7.39 | 0.07 | 0.96 | 147725.23 | 10875.88 | 0.31 |
| 2024-05-08 | 7.41 | 7.32 | -0.07 | -0.95 | 181866.83 | 13380.05 | 0.38 |
| 2024-05-07 | 7.42 | 7.39 | -0.04 | -0.54 | 231413.62 | 17114.78 | 0.49 |
| 2024-05-06 | 7.28 | 7.43 | 0.20 | 2.77 | 359654.18 | 26499.28 | 0.76 |
| 2024-04-30 | 7.24 | 7.23 | 0.03 | 0.42 | 272441.80 | 19762.09 | 0.57 |
| 2024-04-29 | 7.20 | 7.20 | -0.02 | -0.28 | 304637.33 | 21809.39 | 0.64 |
| 2024-04-26 | 7.10 | 7.22 | 0.09 | 1.26 | 234838.51 | 16856.29 | 0.49 |
| 2024-04-25 | 7.02 | 7.13 | 0.10 | 1.42 | 225703.61 | 16030.65 | 0.47 |
| 2024-04-24 | 6.95 | 7.03 | 0.12 | 1.74 | 220091.48 | 15380.86 | 0.46 |
| 2024-04-23 | 7.04 | 6.91 | -0.16 | -2.26 | 360743.49 | 25105.28 | 0.76 |
| 2024-04-22 | 7.29 | 7.07 | -0.27 | -3.68 | 619832.79 | 44149.61 | 1.30 |
| 2024-04-19 | 7.35 | 7.34 | -0.01 | -0.14 | 273826.92 | 20155.20 | 0.58 |
| 2024-04-18 | 7.46 | 7.35 | -0.11 | -1.48 | 362316.51 | 26791.91 | 0.76 |
| 2024-04-17 | 7.34 | 7.46 | 0.11 | 1.50 | 341454.57 | 25230.37 | 0.72 |
| 2024-04-16 | 7.41 | 7.35 | -0.08 | -1.08 | 450130.89 | 33542.12 | 0.95 |
| 2024-04-15 | 7.29 | 7.43 | 0.13 | 1.78 | 355496.06 | 26209.28 | 0.75 |
| 2024-04-12 | 7.34 | 7.30 | -0.08 | -1.08 | 205449.39 | 15067.76 | 0.43 |
| 2024-04-11 | 7.23 | 7.38 | 0.12 | 1.65 | 270141.21 | 19910.26 | 0.57 |
| 2024-04-10 | 7.26 | 7.26 | 0.00 | 0.00 | 208654.67 | 15188.77 | 0.44 |
| 2024-04-09 | 7.33 | 7.26 | -0.10 | -1.36 | 308909.00 | 22546.76 | 0.65 |
| 2024-04-08 | 7.25 | 7.36 | 0.07 | 0.96 | 327088.51 | 24085.18 | 0.69 |
| 2024-04-03 | 7.29 | 7.29 | -0.02 | -0.27 | 231401.37 | 16782.69 | 0.49 |
| 2024-04-02 | 7.19 | 7.31 | 0.12 | 1.67 | 340263.27 | 24728.13 | 0.72 |
| 2024-04-01 | 7.11 | 7.19 | 0.10 | 1.41 | 340942.23 | 24498.14 | 0.72 |
| 2024-03-29 | 6.93 | 7.09 | 0.16 | 2.31 | 272672.23 | 19182.34 | 0.57 |
| 2024-03-28 | 6.84 | 6.93 | 0.08 | 1.17 | 265669.14 | 18386.57 | 0.56 |
| 2024-03-27 | 6.90 | 6.85 | -0.06 | -0.87 | 218081.05 | 15073.07 | 0.46 |
| 2024-03-26 | 6.76 | 6.91 | 0.15 | 2.22 | 239370.61 | 16388.37 | 0.50 |
| 2024-03-25 | 6.74 | 6.76 | 0.01 | 0.15 | 198167.90 | 13458.46 | 0.42 |
| 2024-03-22 | 6.83 | 6.75 | -0.11 | -1.60 | 220907.04 | 14956.86 | 0.46 |
| 2024-03-21 | 6.90 | 6.86 | -0.03 | -0.44 | 173667.64 | 11905.17 | 0.37 |
| 2024-03-20 | 6.90 | 6.89 | -0.01 | -0.15 | 184401.24 | 12717.10 | 0.39 |
| 2024-03-19 | 6.99 | 6.90 | -0.11 | -1.57 | 241234.40 | 16790.13 | 0.51 |
| 2024-03-18 | 6.87 | 7.01 | 0.17 | 2.49 | 411135.07 | 28663.78 | 0.86 |
| 2024-03-15 | 6.74 | 6.84 | 0.11 | 1.63 | 278789.79 | 19021.68 | 0.59 |
| 2024-03-14 | 6.71 | 6.73 | -0.02 | -0.30 | 179567.55 | 12098.74 | 0.38 |
| 2024-03-13 | 6.66 | 6.75 | 0.09 | 1.35 | 264449.76 | 17769.84 | 0.56 |
| 2024-03-12 | 6.79 | 6.66 | -0.14 | -2.06 | 281469.41 | 18836.22 | 0.59 |
| 2024-03-11 | 6.86 | 6.80 | 0.01 | 0.15 | 383899.03 | 26160.45 | 0.81 |
| 2024-03-08 | 6.58 | 6.79 | 0.19 | 2.88 | 412329.30 | 27622.06 | 0.87 |
| 2024-03-07 | 6.60 | 6.60 | 0.01 | 0.15 | 293347.61 | 19424.24 | 0.62 |
| 2024-03-06 | 6.57 | 6.59 | 0.03 | 0.46 | 252212.01 | 16630.32 | 0.53 |
| 2024-03-05 | 6.58 | 6.56 | -0.02 | -0.30 | 224865.60 | 14768.53 | 0.47 |
| 2024-03-04 | 6.54 | 6.58 | 0.04 | 0.61 | 210153.96 | 13771.90 | 0.44 |
| 2024-03-01 | 6.60 | 6.54 | -0.05 | -0.76 | 218055.80 | 14323.39 | 0.46 |
| 2024-02-29 | 6.44 | 6.59 | 0.12 | 1.86 | 317314.78 | 20697.39 | 0.67 |
| 2024-02-28 | 6.41 | 6.47 | 0.06 | 0.94 | 379057.28 | 24643.83 | 0.80 |
| 2024-02-27 | 6.33 | 6.41 | 0.05 | 0.79 | 183831.37 | 11714.08 | 0.39 |
| 2024-02-26 | 6.44 | 6.36 | -0.12 | -1.85 | 252056.60 | 16118.54 | 0.53 |
| 2024-02-23 | 6.48 | 6.48 | 0.00 | 0.00 | 190290.58 | 12289.54 | 0.40 |
| 2024-02-22 | 6.44 | 6.48 | 0.03 | 0.47 | 178170.41 | 11509.84 | 0.37 |
| 2024-02-21 | 6.45 | 6.45 | -0.02 | -0.31 | 273012.95 | 17750.55 | 0.57 |
| 2024-02-20 | 6.48 | 6.47 | -0.01 | -0.15 | 229135.89 | 14826.80 | 0.48 |
| 2024-02-19 | 6.58 | 6.48 | -0.09 | -1.37 | 348420.89 | 22610.83 | 0.73 |
| 2024-02-08 | 6.47 | 6.57 | 0.10 | 1.55 | 512123.09 | 33979.04 | 1.08 |
| 2024-02-07 | 6.23 | 6.47 | 0.22 | 3.52 | 493203.10 | 31622.41 | 1.04 |
| 2024-02-06 | 5.88 | 6.25 | 0.34 | 5.75 | 353977.43 | 21631.73 | 0.74 |
| 2024-02-05 | 5.97 | 5.91 | -0.06 | -1.01 | 345522.56 | 20432.20 | 0.73 |
| 2024-01-26 | 6.24 | 6.33 | 0.09 | 1.44 | 287898.11 | 18189.31 | 0.61 |
| 2024-01-25 | 6.08 | 6.24 | 0.18 | 2.97 | 237019.29 | 14611.37 | 0.50 |
| 2024-01-24 | 5.89 | 6.06 | 0.16 | 2.71 | 171143.96 | 10218.18 | 0.36 |
| 2024-01-23 | 5.87 | 5.90 | 0.07 | 1.20 | 132148.52 | 7721.55 | 0.28 |
| 2024-01-22 | 6.03 | 5.83 | -0.22 | -3.64 | 191788.20 | 11344.38 | 0.40 |
日K线
周K线
月K线
