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 | 6.47 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.31 |
| 买入/元 | 6.46 |
| 卖出/元 | 6.47 |
| 昨收/元 | 6.49 |
| 今开/元 | 6.50 |
| 最高/元 | 6.50 |
| 最低/元 | 6.43 |
| 成交量/手 | 227188.58 |
| 成交额/万 | 14685.29 |
| 股净值/元 | 23.11 |
| 市净率 | 0.94 |
| 总市值/万 | 3078031.28 |
| 流通值/万 | 3078031.28 |
| 换手率/% | 0.48 |
| 入市日期 | 1993-09-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 6.50 | 6.47 | -0.02 | -0.31 | 227188.58 | 14685.29 | 0.48 |
| 2025-05-07 | 6.52 | 6.49 | -0.03 | -0.46 | 205771.91 | 13385.00 | 0.43 |
| 2025-05-06 | 6.40 | 6.52 | 0.12 | 1.88 | 315083.61 | 20407.92 | 0.66 |
| 2025-04-30 | 6.31 | 6.40 | 0.17 | 2.73 | 397753.12 | 25547.02 | 0.84 |
| 2025-04-29 | 6.30 | 6.23 | -0.10 | -1.58 | 207224.92 | 12908.54 | 0.44 |
| 2025-04-28 | 6.30 | 6.33 | 0.05 | 0.80 | 228002.27 | 14345.29 | 0.48 |
| 2025-04-25 | 6.21 | 6.28 | 0.08 | 1.29 | 229288.40 | 14342.74 | 0.48 |
| 2025-04-24 | 6.13 | 6.20 | 0.06 | 0.98 | 207974.68 | 12853.95 | 0.44 |
| 2025-04-23 | 6.16 | 6.14 | -0.01 | -0.16 | 121530.16 | 7444.77 | 0.26 |
| 2025-04-22 | 6.15 | 6.15 | 0.00 | 0.00 | 120732.84 | 7418.68 | 0.25 |
| 2025-04-21 | 6.14 | 6.15 | 0.01 | 0.16 | 87331.60 | 5367.73 | 0.18 |
| 2025-04-18 | 6.14 | 6.14 | 0.00 | 0.00 | 101844.92 | 6234.83 | 0.21 |
| 2025-04-17 | 6.15 | 6.14 | -0.03 | -0.49 | 98798.14 | 6077.08 | 0.21 |
| 2025-04-16 | 6.16 | 6.17 | -0.01 | -0.16 | 135275.12 | 8331.45 | 0.28 |
| 2025-04-15 | 6.14 | 6.18 | 0.04 | 0.65 | 121773.94 | 7486.49 | 0.26 |
| 2025-04-14 | 6.15 | 6.14 | 0.06 | 0.99 | 130898.35 | 8026.08 | 0.28 |
| 2025-04-11 | 6.12 | 6.08 | -0.06 | -0.98 | 136205.61 | 8305.40 | 0.29 |
| 2025-04-10 | 6.18 | 6.14 | -0.01 | -0.16 | 189114.20 | 11656.93 | 0.40 |
| 2025-04-09 | 6.13 | 6.15 | -0.03 | -0.49 | 244686.94 | 14895.64 | 0.51 |
| 2025-04-08 | 5.93 | 6.18 | 0.24 | 4.04 | 281373.34 | 17214.72 | 0.59 |
| 2025-04-07 | 6.28 | 5.94 | -0.49 | -7.62 | 385584.39 | 23275.49 | 0.81 |
| 2025-04-03 | 6.37 | 6.43 | 0.03 | 0.47 | 118659.90 | 7615.46 | 0.25 |
| 2025-04-02 | 6.45 | 6.40 | -0.05 | -0.78 | 116705.42 | 7470.87 | 0.25 |
| 2025-04-01 | 6.34 | 6.45 | 0.11 | 1.74 | 173490.58 | 11148.83 | 0.36 |
| 2025-03-31 | 6.33 | 6.34 | -0.02 | -0.31 | 135108.52 | 8593.93 | 0.28 |
| 2025-03-28 | 6.37 | 6.36 | -0.01 | -0.16 | 112246.94 | 7143.29 | 0.24 |
| 2025-03-27 | 6.46 | 6.37 | -0.07 | -1.09 | 144175.98 | 9215.86 | 0.30 |
| 2025-03-26 | 6.51 | 6.44 | -0.06 | -0.92 | 198757.39 | 12806.55 | 0.42 |
| 2025-03-25 | 6.44 | 6.50 | 0.08 | 1.25 | 252283.75 | 16343.13 | 0.53 |
| 2025-03-24 | 6.39 | 6.42 | 0.04 | 0.63 | 174427.03 | 11166.58 | 0.37 |
| 2025-03-21 | 6.35 | 6.38 | 0.01 | 0.16 | 199050.43 | 12747.53 | 0.42 |
| 2025-03-20 | 6.36 | 6.37 | -0.01 | -0.16 | 122492.48 | 7803.18 | 0.26 |
| 2025-03-19 | 6.34 | 6.38 | 0.04 | 0.63 | 179120.59 | 11407.95 | 0.38 |
| 2025-03-18 | 6.36 | 6.34 | -0.01 | -0.16 | 133209.52 | 8428.89 | 0.28 |
| 2025-03-17 | 6.35 | 6.35 | 0.00 | 0.00 | 179327.97 | 11401.66 | 0.38 |
| 2025-03-14 | 6.33 | 6.35 | 0.02 | 0.32 | 238001.78 | 15068.63 | 0.50 |
| 2025-03-13 | 6.27 | 6.33 | 0.05 | 0.80 | 191407.74 | 12054.81 | 0.40 |
| 2025-03-12 | 6.23 | 6.28 | 0.07 | 1.13 | 217381.53 | 13613.28 | 0.46 |
| 2025-03-11 | 6.15 | 6.21 | 0.04 | 0.65 | 118671.09 | 7324.71 | 0.25 |
| 2025-03-10 | 6.19 | 6.17 | -0.01 | -0.16 | 99791.43 | 6156.91 | 0.21 |
| 2025-03-07 | 6.19 | 6.18 | -0.01 | -0.16 | 117171.04 | 7256.45 | 0.25 |
| 2025-03-06 | 6.19 | 6.19 | 0.01 | 0.16 | 167949.14 | 10393.59 | 0.35 |
| 2025-03-05 | 6.21 | 6.18 | -0.03 | -0.48 | 111614.90 | 6888.21 | 0.23 |
| 2025-03-04 | 6.20 | 6.21 | 0.00 | 0.00 | 118508.69 | 7344.53 | 0.25 |
| 2025-03-03 | 6.24 | 6.21 | -0.02 | -0.32 | 147348.85 | 9169.09 | 0.31 |
| 2025-02-28 | 6.30 | 6.23 | -0.05 | -0.80 | 175802.07 | 11036.77 | 0.37 |
| 2025-02-27 | 6.30 | 6.28 | -0.01 | -0.16 | 157841.32 | 9886.84 | 0.33 |
| 2025-02-26 | 6.22 | 6.29 | 0.09 | 1.45 | 201881.67 | 12642.27 | 0.42 |
| 2025-02-25 | 6.21 | 6.20 | -0.04 | -0.64 | 132555.56 | 8237.14 | 0.28 |
| 2025-02-24 | 6.19 | 6.24 | 0.07 | 1.14 | 212448.67 | 13233.25 | 0.45 |
| 2025-02-21 | 6.14 | 6.17 | 0.03 | 0.49 | 128873.44 | 7932.24 | 0.27 |
| 2025-02-20 | 6.19 | 6.14 | -0.04 | -0.65 | 136301.70 | 8370.98 | 0.29 |
| 2025-02-19 | 6.21 | 6.18 | -0.03 | -0.48 | 162027.01 | 10005.51 | 0.34 |
| 2025-02-18 | 6.26 | 6.21 | -0.04 | -0.64 | 138948.00 | 8678.35 | 0.29 |
| 2025-02-17 | 6.22 | 6.25 | 0.06 | 0.97 | 177247.52 | 11029.52 | 0.37 |
| 2025-02-14 | 6.20 | 6.19 | -0.01 | -0.16 | 99085.49 | 6134.68 | 0.21 |
| 2025-02-13 | 6.26 | 6.20 | -0.04 | -0.64 | 109545.20 | 6824.97 | 0.23 |
| 2025-02-12 | 6.22 | 6.24 | 0.00 | 0.00 | 88817.37 | 5533.21 | 0.19 |
| 2025-02-11 | 6.26 | 6.24 | 0.01 | 0.16 | 115342.34 | 7166.13 | 0.24 |
| 2025-02-10 | 6.26 | 6.23 | -0.01 | -0.16 | 120034.55 | 7482.94 | 0.25 |
| 2025-02-07 | 6.16 | 6.24 | 0.08 | 1.30 | 198395.24 | 12346.99 | 0.42 |
| 2025-02-06 | 6.09 | 6.16 | 0.06 | 0.98 | 114314.43 | 7002.14 | 0.24 |
| 2025-02-05 | 6.17 | 6.10 | -0.03 | -0.49 | 112089.25 | 6841.55 | 0.24 |
| 2025-01-27 | 6.13 | 6.13 | 0.02 | 0.33 | 118427.07 | 7296.31 | 0.25 |
| 2025-01-24 | 6.12 | 6.11 | 0.00 | 0.00 | 106479.33 | 6513.58 | 0.22 |
| 2025-01-23 | 6.18 | 6.11 | -0.01 | -0.16 | 134365.63 | 8301.59 | 0.28 |
| 2025-01-22 | 6.14 | 6.12 | -0.02 | -0.33 | 65698.37 | 4007.87 | 0.14 |
| 2025-01-21 | 6.18 | 6.14 | -0.02 | -0.33 | 63052.18 | 3869.76 | 0.13 |
| 2025-01-20 | 6.19 | 6.16 | 0.00 | 0.00 | 70917.37 | 4384.32 | 0.15 |
| 2025-01-17 | 6.16 | 6.16 | 0.00 | 0.00 | 65197.46 | 4015.48 | 0.14 |
| 2025-01-16 | 6.17 | 6.16 | 0.02 | 0.33 | 104139.90 | 6434.31 | 0.22 |
| 2025-01-15 | 6.18 | 6.14 | -0.03 | -0.49 | 94411.83 | 5809.62 | 0.20 |
| 2025-01-14 | 6.02 | 6.17 | 0.15 | 2.49 | 138838.03 | 8484.87 | 0.29 |
| 2025-01-13 | 5.97 | 6.02 | 0.01 | 0.17 | 99131.08 | 5936.95 | 0.21 |
| 2025-01-10 | 6.07 | 6.01 | -0.06 | -0.99 | 115730.21 | 7009.98 | 0.24 |
| 2025-01-09 | 6.10 | 6.07 | -0.05 | -0.82 | 93918.29 | 5709.93 | 0.20 |
| 2025-01-08 | 6.17 | 6.12 | -0.07 | -1.13 | 173422.95 | 10580.31 | 0.36 |
| 2025-01-07 | 6.23 | 6.19 | -0.04 | -0.64 | 116213.54 | 7173.72 | 0.24 |
| 2025-01-06 | 6.24 | 6.23 | -0.01 | -0.16 | 118430.92 | 7361.17 | 0.25 |
| 2025-01-03 | 6.29 | 6.24 | -0.04 | -0.64 | 163687.74 | 10277.22 | 0.34 |
| 2025-01-02 | 6.46 | 6.28 | -0.20 | -3.09 | 263295.24 | 16773.13 | 0.55 |
| 2024-12-31 | 6.58 | 6.48 | -0.13 | -1.97 | 329396.46 | 21597.35 | 0.69 |
| 2024-12-30 | 6.72 | 6.61 | 0.04 | 0.61 | 487776.60 | 32586.09 | 1.03 |
| 2024-12-27 | 6.51 | 6.57 | 0.06 | 0.92 | 173470.04 | 11356.55 | 0.36 |
| 2024-12-26 | 6.56 | 6.51 | -0.06 | -0.91 | 113549.00 | 7408.31 | 0.24 |
| 2024-12-25 | 6.57 | 6.57 | 0.00 | 0.00 | 119528.70 | 7823.17 | 0.25 |
| 2024-12-24 | 6.47 | 6.57 | 0.11 | 1.70 | 156572.37 | 10233.40 | 0.33 |
| 2024-12-23 | 6.50 | 6.46 | -0.04 | -0.62 | 146657.11 | 9537.80 | 0.31 |
| 2024-12-20 | 6.55 | 6.50 | -0.05 | -0.76 | 146277.38 | 9526.16 | 0.31 |
| 2024-12-19 | 6.59 | 6.55 | -0.06 | -0.91 | 207179.31 | 13527.48 | 0.44 |
| 2024-12-18 | 6.59 | 6.61 | 0.03 | 0.46 | 267766.21 | 17870.54 | 0.56 |
| 2024-12-17 | 6.60 | 6.58 | -0.02 | -0.30 | 156197.36 | 10280.65 | 0.33 |
| 2024-12-16 | 6.56 | 6.60 | 0.04 | 0.61 | 153922.23 | 10170.74 | 0.32 |
| 2024-12-13 | 6.71 | 6.56 | -0.16 | -2.38 | 275850.78 | 18235.04 | 0.58 |
| 2024-12-12 | 6.69 | 6.72 | 0.03 | 0.45 | 172436.26 | 11546.39 | 0.36 |
| 2024-12-11 | 6.66 | 6.69 | 0.03 | 0.45 | 153340.10 | 10247.46 | 0.32 |
| 2024-12-10 | 6.83 | 6.66 | -0.03 | -0.45 | 275448.40 | 18524.27 | 0.58 |
| 2024-12-09 | 6.72 | 6.69 | -0.03 | -0.45 | 182961.40 | 12275.52 | 0.38 |
| 2024-12-06 | 6.63 | 6.72 | 0.08 | 1.21 | 287198.86 | 19238.41 | 0.60 |
| 2024-12-05 | 6.63 | 6.64 | 0.01 | 0.15 | 124677.34 | 8261.46 | 0.26 |
日K线
周K线
月K线
