广聚能源(000096)股票信息
| 股票代码 | 000096 |
| 股票名称 | 广聚能源 |
| 最新价/元 | 9.44 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.11 |
| 买入/元 | 9.44 |
| 卖出/元 | 9.46 |
| 昨收/元 | 9.43 |
| 今开/元 | 9.40 |
| 最高/元 | 9.59 |
| 最低/元 | 9.36 |
| 成交量/手 | 56243.57 |
| 成交额/万 | 5343.10 |
| 股净值/元 | 56.56 |
| 市净率 | 1.83 |
| 总市值/万 | 498432.00 |
| 流通值/万 | 482240.51 |
| 换手率/% | 1.10 |
| 入市日期 | 2000-07-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
广聚能源(000096)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 9.40 | 9.44 | 0.01 | 0.11 | 56243.57 | 5343.10 | 1.10 |
| 2024-07-03 | 9.42 | 9.43 | 0.00 | 0.00 | 61278.00 | 5759.38 | 1.20 |
| 2024-07-02 | 9.74 | 9.43 | -0.25 | -2.58 | 64064.00 | 6076.11 | 1.25 |
| 2024-07-01 | 9.61 | 9.68 | 0.18 | 1.90 | 55489.00 | 5362.21 | 1.09 |
| 2024-06-28 | 9.41 | 9.50 | 0.13 | 1.39 | 58665.53 | 5595.39 | 1.15 |
| 2024-06-27 | 9.50 | 9.37 | -0.13 | -1.37 | 53314.00 | 5051.76 | 1.04 |
| 2024-06-26 | 9.55 | 9.50 | 0.04 | 0.42 | 50525.00 | 4776.92 | 0.99 |
| 2024-06-25 | 8.98 | 9.46 | 0.36 | 3.96 | 59150.00 | 5504.13 | 1.16 |
| 2024-06-24 | 9.48 | 9.10 | -0.42 | -4.41 | 54708.00 | 5046.25 | 1.07 |
| 2024-06-21 | 9.41 | 9.52 | 0.04 | 0.42 | 32789.00 | 3142.20 | 0.64 |
| 2024-06-20 | 9.53 | 9.48 | -0.05 | -0.53 | 33187.00 | 3155.89 | 0.65 |
| 2024-06-19 | 9.59 | 9.53 | -0.06 | -0.63 | 33074.00 | 3173.28 | 0.65 |
| 2024-06-18 | 9.47 | 9.59 | 0.10 | 1.05 | 34677.00 | 3311.76 | 0.68 |
| 2024-06-17 | 9.53 | 9.49 | -0.04 | -0.42 | 32136.00 | 3062.37 | 0.63 |
| 2024-06-14 | 9.38 | 9.53 | 0.10 | 1.06 | 34875.00 | 3305.99 | 0.68 |
| 2024-06-13 | 9.59 | 9.43 | -0.16 | -1.67 | 33632.01 | 3179.16 | 0.66 |
| 2024-06-12 | 9.48 | 9.59 | 0.11 | 1.16 | 31743.00 | 3033.13 | 0.62 |
| 2024-06-11 | 9.63 | 9.48 | -0.17 | -1.76 | 32195.00 | 3039.23 | 0.63 |
| 2024-06-07 | 9.40 | 9.65 | 0.23 | 2.44 | 34483.01 | 3283.63 | 0.68 |
| 2024-06-06 | 9.57 | 9.42 | -0.17 | -1.77 | 40110.51 | 3782.66 | 0.79 |
| 2024-06-05 | 9.79 | 9.59 | -0.21 | -2.14 | 36159.00 | 3496.35 | 0.71 |
| 2024-06-04 | 9.64 | 9.80 | 0.05 | 0.51 | 31635.00 | 3082.68 | 0.62 |
| 2024-06-03 | 9.95 | 9.75 | -0.26 | -2.60 | 41825.00 | 4096.41 | 0.82 |
| 2024-05-31 | 10.34 | 10.01 | -0.38 | -3.66 | 48014.00 | 4838.99 | 0.94 |
| 2024-05-30 | 10.69 | 10.39 | -0.19 | -1.80 | 83293.00 | 8605.73 | 1.63 |
| 2024-05-29 | 10.56 | 10.58 | 0.02 | 0.19 | 48828.50 | 5171.61 | 0.96 |
| 2024-05-28 | 10.53 | 10.56 | 0.06 | 0.57 | 48118.00 | 5051.58 | 0.94 |
| 2024-05-27 | 10.28 | 10.50 | 0.14 | 1.35 | 48355.00 | 5039.17 | 0.95 |
| 2024-05-24 | 10.36 | 10.36 | -0.02 | -0.19 | 50933.00 | 5297.80 | 1.00 |
| 2024-05-23 | 10.57 | 10.38 | -0.19 | -1.80 | 51848.00 | 5378.16 | 1.01 |
| 2024-05-22 | 10.72 | 10.57 | -0.21 | -1.95 | 50038.00 | 5298.64 | 0.98 |
| 2024-05-21 | 10.96 | 10.78 | -0.19 | -1.73 | 57206.00 | 6205.01 | 1.12 |
| 2024-05-20 | 10.67 | 10.97 | 0.35 | 3.30 | 65376.00 | 7136.74 | 1.28 |
| 2024-05-17 | 10.67 | 10.62 | -0.05 | -0.47 | 49152.53 | 5206.08 | 0.96 |
| 2024-05-16 | 10.49 | 10.67 | 0.14 | 1.33 | 50015.01 | 5299.23 | 0.98 |
| 2024-05-15 | 10.40 | 10.53 | 0.12 | 1.15 | 51071.03 | 5348.56 | 1.00 |
| 2024-05-14 | 10.25 | 10.41 | 0.21 | 2.06 | 51353.21 | 5296.10 | 1.01 |
| 2024-05-13 | 10.60 | 10.20 | -0.47 | -4.41 | 62270.50 | 6410.64 | 1.22 |
| 2024-05-10 | 10.43 | 10.67 | 0.31 | 2.99 | 54840.54 | 5791.01 | 1.07 |
| 2024-05-09 | 10.26 | 10.36 | 0.11 | 1.07 | 51491.10 | 5359.30 | 1.01 |
| 2024-05-08 | 10.36 | 10.25 | -0.10 | -0.97 | 52764.00 | 5419.68 | 1.03 |
| 2024-05-07 | 10.37 | 10.35 | -0.03 | -0.29 | 50009.00 | 5190.17 | 0.98 |
| 2024-05-06 | 10.13 | 10.38 | 0.27 | 2.67 | 67965.00 | 6920.85 | 1.33 |
| 2024-04-30 | 10.64 | 10.11 | -0.54 | -5.07 | 66164.55 | 6814.02 | 1.30 |
| 2024-04-29 | 10.36 | 10.65 | 0.29 | 2.80 | 56819.00 | 5947.86 | 1.11 |
| 2024-04-26 | 10.50 | 10.36 | -0.08 | -0.77 | 48750.02 | 5078.04 | 0.95 |
| 2024-04-25 | 10.41 | 10.44 | 0.01 | 0.10 | 49124.00 | 5112.77 | 0.96 |
| 2024-04-24 | 10.15 | 10.43 | 0.31 | 3.06 | 52758.00 | 5457.52 | 1.03 |
| 2024-04-23 | 10.13 | 10.12 | -0.13 | -1.27 | 52589.00 | 5323.42 | 1.03 |
| 2024-04-22 | 10.67 | 10.25 | -0.55 | -5.09 | 65662.00 | 6768.63 | 1.29 |
| 2024-04-19 | 10.25 | 10.80 | 0.51 | 4.96 | 58089.00 | 6172.31 | 1.14 |
| 2024-04-18 | 10.27 | 10.29 | -0.02 | -0.19 | 49383.02 | 5054.07 | 0.97 |
| 2024-04-17 | 10.00 | 10.31 | 0.21 | 2.08 | 51404.01 | 5268.80 | 1.01 |
| 2024-04-16 | 10.76 | 10.10 | -0.80 | -7.34 | 74420.46 | 7575.02 | 1.46 |
| 2024-04-15 | 11.34 | 10.90 | -0.35 | -3.11 | 65722.01 | 7234.08 | 1.29 |
| 2024-04-12 | 11.15 | 11.25 | 0.10 | 0.90 | 52813.00 | 5912.06 | 1.03 |
| 2024-04-11 | 10.97 | 11.15 | 0.17 | 1.55 | 46245.03 | 5134.57 | 0.91 |
| 2024-04-10 | 11.07 | 10.98 | -0.05 | -0.45 | 41945.47 | 4629.39 | 0.82 |
| 2024-04-09 | 10.99 | 11.03 | -0.01 | -0.09 | 50941.00 | 5596.37 | 1.00 |
| 2024-04-08 | 11.16 | 11.04 | -0.10 | -0.90 | 55765.00 | 6197.34 | 1.09 |
| 2024-04-03 | 11.08 | 11.14 | 0.07 | 0.63 | 47316.01 | 5241.31 | 0.93 |
| 2024-04-02 | 10.82 | 11.07 | 0.23 | 2.12 | 51379.51 | 5631.75 | 1.01 |
| 2024-04-01 | 10.84 | 10.84 | 0.00 | 0.00 | 46226.01 | 4961.03 | 0.90 |
| 2024-03-29 | 10.67 | 10.84 | 0.17 | 1.59 | 43938.50 | 4736.87 | 0.86 |
| 2024-03-28 | 10.43 | 10.67 | 0.18 | 1.72 | 34952.51 | 3716.98 | 0.68 |
| 2024-03-27 | 10.35 | 10.49 | 0.07 | 0.67 | 35463.00 | 3725.29 | 0.69 |
| 2024-03-26 | 10.72 | 10.42 | -0.38 | -3.52 | 49797.02 | 5248.03 | 0.97 |
| 2024-03-25 | 10.79 | 10.80 | 0.00 | 0.00 | 38615.86 | 4190.50 | 0.76 |
| 2024-03-22 | 10.69 | 10.80 | 0.10 | 0.94 | 41209.00 | 4435.68 | 0.81 |
| 2024-03-21 | 10.61 | 10.70 | 0.10 | 0.94 | 33731.46 | 3591.95 | 0.66 |
| 2024-03-20 | 10.55 | 10.60 | -0.01 | -0.09 | 32811.55 | 3465.62 | 0.64 |
| 2024-03-19 | 10.61 | 10.61 | -0.03 | -0.28 | 32910.00 | 3490.69 | 0.64 |
| 2024-03-18 | 10.38 | 10.64 | 0.26 | 2.51 | 31637.00 | 3338.60 | 0.62 |
| 2024-03-15 | 10.13 | 10.38 | 0.21 | 2.07 | 33290.00 | 3425.24 | 0.65 |
| 2024-03-14 | 10.34 | 10.17 | 0.04 | 0.40 | 30080.00 | 3067.87 | 0.59 |
| 2024-03-13 | 9.99 | 10.13 | 0.09 | 0.90 | 39909.00 | 4027.55 | 0.78 |
| 2024-03-12 | 10.05 | 10.04 | -0.03 | -0.30 | 32317.00 | 3234.45 | 0.63 |
| 2024-03-11 | 10.18 | 10.07 | -0.03 | -0.30 | 30368.00 | 3026.44 | 0.59 |
| 2024-03-08 | 9.80 | 10.10 | 0.26 | 2.64 | 35796.00 | 3590.96 | 0.70 |
| 2024-03-07 | 9.98 | 9.84 | -0.07 | -0.71 | 33716.00 | 3336.54 | 0.66 |
| 2024-03-06 | 9.83 | 9.91 | -0.06 | -0.60 | 36786.00 | 3649.24 | 0.72 |
| 2024-03-05 | 10.41 | 9.97 | -0.51 | -4.87 | 51872.00 | 5251.33 | 1.02 |
| 2024-03-04 | 9.85 | 10.48 | 0.63 | 6.40 | 63886.01 | 6493.94 | 1.25 |
| 2024-03-01 | 9.84 | 9.85 | 0.01 | 0.10 | 31294.68 | 3082.66 | 0.61 |
| 2024-02-29 | 9.63 | 9.84 | 0.01 | 0.10 | 32763.01 | 3200.99 | 0.64 |
| 2024-02-28 | 10.19 | 9.83 | -0.34 | -3.34 | 55500.00 | 5483.99 | 1.09 |
| 2024-02-27 | 10.03 | 10.17 | 0.11 | 1.09 | 45590.01 | 4622.56 | 0.89 |
| 2024-02-26 | 10.32 | 10.06 | -0.27 | -2.61 | 42523.00 | 4334.88 | 0.83 |
| 2024-02-23 | 10.37 | 10.33 | 0.01 | 0.10 | 37993.00 | 3897.83 | 0.74 |
| 2024-02-22 | 10.09 | 10.32 | 0.24 | 2.38 | 45361.14 | 4624.14 | 0.89 |
| 2024-02-21 | 9.99 | 10.08 | 0.04 | 0.40 | 37159.97 | 3743.84 | 0.73 |
| 2024-02-20 | 9.98 | 10.04 | 0.01 | 0.10 | 33041.69 | 3305.32 | 0.65 |
| 2024-02-19 | 9.90 | 10.03 | 0.03 | 0.30 | 35367.91 | 3562.25 | 0.69 |
| 2024-02-08 | 9.50 | 10.00 | 0.03 | 0.30 | 36289.00 | 3532.50 | 0.71 |
| 2024-02-07 | 10.02 | 9.97 | -0.17 | -1.68 | 57771.70 | 5470.48 | 1.13 |
| 2024-02-06 | 9.75 | 10.14 | -0.01 | -0.10 | 92626.24 | 9103.55 | 1.81 |
| 2024-02-05 | 9.68 | 10.15 | 0.37 | 3.78 | 104117.11 | 10532.40 | 2.04 |
| 2024-01-26 | 10.91 | 11.02 | 0.11 | 1.01 | 30997.00 | 3413.46 | 0.61 |
| 2024-01-25 | 10.30 | 10.91 | 0.60 | 5.82 | 29942.00 | 3211.27 | 0.59 |
| 2024-01-24 | 9.89 | 10.31 | 0.41 | 4.14 | 35497.00 | 3580.47 | 0.69 |
日K线
周K线
月K线
