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 | 17.00 |
| 涨跌额/元 | -0.74 |
| 涨跌幅/% | -4.17 |
| 买入/元 | 16.99 |
| 卖出/元 | 17.00 |
| 昨收/元 | 17.74 |
| 今开/元 | 17.41 |
| 最高/元 | 17.42 |
| 最低/元 | 16.71 |
| 成交量/手 | 148904.56 |
| 成交额/万 | 25353.12 |
| 股净值/元 | 92.59 |
| 市净率 | 3.19 |
| 总市值/万 | 897600.00 |
| 流通值/万 | 868441.60 |
| 换手率/% | 2.91 |
| 入市日期 | 2000-07-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 17.41 | 17.00 | -0.74 | -4.17 | 148904.56 | 25353.12 | 2.91 |
| 2025-05-07 | 18.65 | 17.74 | -0.81 | -4.37 | 205649.35 | 36440.52 | 4.03 |
| 2025-05-06 | 19.19 | 18.55 | -0.33 | -1.75 | 130692.87 | 24374.88 | 2.56 |
| 2025-04-30 | 18.10 | 18.88 | 1.05 | 5.89 | 186338.00 | 34535.78 | 3.65 |
| 2025-04-29 | 17.56 | 17.83 | 0.23 | 1.31 | 110801.87 | 19650.50 | 2.17 |
| 2025-04-28 | 17.47 | 17.60 | 0.13 | 0.74 | 100522.01 | 17347.94 | 1.97 |
| 2025-04-25 | 17.95 | 17.47 | -0.25 | -1.41 | 100044.54 | 17511.50 | 1.96 |
| 2025-04-24 | 17.48 | 17.72 | 0.12 | 0.68 | 87435.54 | 15301.62 | 1.71 |
| 2025-04-23 | 17.92 | 17.60 | -0.31 | -1.73 | 113651.70 | 19970.84 | 2.22 |
| 2025-04-22 | 17.99 | 17.91 | -0.10 | -0.56 | 71559.00 | 12951.13 | 1.40 |
| 2025-04-21 | 17.65 | 18.01 | 0.36 | 2.04 | 80885.01 | 14510.87 | 1.58 |
| 2025-04-18 | 17.33 | 17.65 | 0.20 | 1.15 | 79219.64 | 14105.53 | 1.55 |
| 2025-04-17 | 17.53 | 17.45 | -0.08 | -0.46 | 58383.34 | 10254.81 | 1.14 |
| 2025-04-16 | 17.59 | 17.53 | -0.26 | -1.46 | 63486.03 | 11150.50 | 1.24 |
| 2025-04-15 | 17.60 | 17.79 | 0.14 | 0.79 | 66299.01 | 11730.78 | 1.30 |
| 2025-04-14 | 18.16 | 17.65 | -0.51 | -2.81 | 80376.01 | 14445.59 | 1.57 |
| 2025-04-11 | 17.96 | 18.16 | 0.10 | 0.55 | 82610.02 | 14958.14 | 1.62 |
| 2025-04-10 | 17.40 | 18.06 | 0.88 | 5.12 | 95387.31 | 17098.93 | 1.87 |
| 2025-04-09 | 17.04 | 17.18 | 0.14 | 0.82 | 107821.11 | 18296.35 | 2.11 |
| 2025-04-08 | 16.09 | 17.04 | -0.02 | -0.12 | 174896.72 | 28849.09 | 3.42 |
| 2025-04-07 | 17.10 | 17.06 | -1.89 | -9.97 | 45931.00 | 7914.54 | 0.90 |
| 2025-04-03 | 18.92 | 18.95 | -0.31 | -1.61 | 69193.00 | 13057.13 | 1.35 |
| 2025-04-02 | 19.58 | 19.26 | -0.34 | -1.74 | 90377.00 | 17555.11 | 1.77 |
| 2025-04-01 | 18.95 | 19.60 | 0.63 | 3.32 | 174689.11 | 34399.81 | 3.42 |
| 2025-03-31 | 18.60 | 18.97 | 0.32 | 1.72 | 85098.00 | 16092.04 | 1.67 |
| 2025-03-28 | 18.94 | 18.65 | -0.31 | -1.64 | 60300.43 | 11365.81 | 1.18 |
| 2025-03-27 | 18.93 | 18.96 | -0.01 | -0.05 | 59735.33 | 11351.94 | 1.17 |
| 2025-03-26 | 18.93 | 18.97 | 0.02 | 0.11 | 66867.98 | 12694.99 | 1.31 |
| 2025-03-25 | 18.71 | 18.95 | 0.21 | 1.12 | 56860.00 | 10772.68 | 1.11 |
| 2025-03-24 | 19.50 | 18.74 | -0.76 | -3.90 | 76859.90 | 14531.16 | 1.50 |
| 2025-03-21 | 19.50 | 19.50 | -0.02 | -0.10 | 77860.94 | 15172.49 | 1.52 |
| 2025-03-20 | 19.42 | 19.52 | 0.01 | 0.05 | 95866.90 | 18572.38 | 1.88 |
| 2025-03-19 | 19.70 | 19.51 | -0.19 | -0.96 | 94840.90 | 18543.32 | 1.86 |
| 2025-03-18 | 19.43 | 19.70 | 0.28 | 1.44 | 128277.87 | 25069.09 | 2.51 |
| 2025-03-17 | 18.81 | 19.42 | 0.52 | 2.75 | 141472.41 | 27043.26 | 2.77 |
| 2025-03-14 | 18.19 | 18.90 | 0.60 | 3.28 | 136233.42 | 25490.35 | 2.67 |
| 2025-03-13 | 18.20 | 18.30 | 0.20 | 1.11 | 96604.24 | 17489.57 | 1.89 |
| 2025-03-12 | 18.03 | 18.10 | 0.06 | 0.33 | 75605.91 | 13723.96 | 1.48 |
| 2025-03-11 | 18.05 | 18.04 | -0.01 | -0.06 | 103521.38 | 18638.86 | 2.03 |
| 2025-03-10 | 18.83 | 18.05 | -0.88 | -4.65 | 115773.03 | 21351.76 | 2.27 |
| 2025-03-07 | 19.09 | 18.93 | -0.57 | -2.92 | 115543.42 | 22508.61 | 2.26 |
| 2025-03-06 | 19.01 | 19.50 | 0.36 | 1.88 | 133392.97 | 25670.29 | 2.61 |
| 2025-03-05 | 19.90 | 19.14 | -0.76 | -3.82 | 129754.00 | 25232.80 | 2.54 |
| 2025-03-04 | 19.20 | 19.90 | 0.10 | 0.51 | 230513.92 | 44684.01 | 4.51 |
| 2025-03-03 | 20.08 | 19.80 | -2.20 | -10.00 | 204516.51 | 40997.51 | 4.00 |
| 2025-02-28 | 24.53 | 22.00 | -0.30 | -1.35 | 404777.71 | 86038.36 | 7.92 |
| 2025-02-27 | 22.30 | 22.30 | 2.03 | 10.02 | 18422.00 | 4108.11 | 0.36 |
| 2025-02-26 | 20.27 | 20.27 | 1.84 | 9.98 | 27278.95 | 5529.44 | 0.53 |
| 2025-02-25 | 18.43 | 18.43 | 1.68 | 10.03 | 40462.00 | 7457.15 | 0.79 |
| 2025-02-24 | 14.80 | 16.75 | 1.52 | 9.98 | 228236.87 | 36932.90 | 4.47 |
| 2025-02-21 | 15.31 | 15.23 | -1.04 | -6.39 | 245789.06 | 37493.35 | 4.81 |
| 2025-02-20 | 14.57 | 16.27 | 1.48 | 10.01 | 421153.08 | 61930.19 | 8.24 |
| 2025-02-19 | 15.96 | 14.79 | -0.54 | -3.52 | 241279.93 | 35965.59 | 4.72 |
| 2025-02-18 | 15.33 | 15.33 | 1.39 | 9.97 | 35198.82 | 5395.98 | 0.69 |
| 2025-02-17 | 12.70 | 13.94 | 1.27 | 10.02 | 77323.05 | 10356.30 | 1.51 |
| 2025-02-14 | 12.06 | 12.67 | 0.47 | 3.85 | 101342.01 | 12506.95 | 1.98 |
| 2025-02-13 | 12.65 | 12.20 | -0.24 | -1.93 | 78885.46 | 9781.57 | 1.54 |
| 2025-02-12 | 12.25 | 12.44 | 0.18 | 1.47 | 79681.01 | 9770.74 | 1.56 |
| 2025-02-11 | 12.19 | 12.26 | 0.08 | 0.66 | 75829.00 | 9241.11 | 1.48 |
| 2025-02-10 | 11.95 | 12.18 | 0.20 | 1.67 | 85528.01 | 10308.07 | 1.67 |
| 2025-02-07 | 11.77 | 11.98 | 0.21 | 1.78 | 88995.02 | 10714.52 | 1.74 |
| 2025-02-06 | 11.85 | 11.77 | -0.15 | -1.26 | 91170.00 | 10673.61 | 1.78 |
| 2025-02-05 | 11.78 | 11.92 | 0.21 | 1.79 | 79388.38 | 9349.04 | 1.55 |
| 2025-01-27 | 11.34 | 11.71 | 0.38 | 3.35 | 89980.00 | 10677.75 | 1.76 |
| 2025-01-24 | 11.95 | 11.33 | -0.52 | -4.39 | 95673.37 | 10921.75 | 1.87 |
| 2025-01-23 | 11.60 | 11.85 | 0.25 | 2.16 | 82223.00 | 9839.02 | 1.61 |
| 2025-01-22 | 11.88 | 11.60 | -0.31 | -2.60 | 74385.01 | 8724.92 | 1.46 |
| 2025-01-21 | 11.88 | 11.91 | 0.08 | 0.68 | 82266.78 | 9619.65 | 1.61 |
| 2025-01-20 | 11.89 | 11.83 | -0.08 | -0.67 | 71486.02 | 8500.74 | 1.40 |
| 2025-01-17 | 12.03 | 11.91 | -0.12 | -1.00 | 88884.01 | 10563.50 | 1.74 |
| 2025-01-16 | 12.10 | 12.03 | -0.03 | -0.25 | 90612.00 | 10879.33 | 1.77 |
| 2025-01-15 | 11.76 | 12.06 | 0.23 | 1.94 | 86191.00 | 10386.16 | 1.69 |
| 2025-01-14 | 11.42 | 11.83 | 0.41 | 3.59 | 97161.00 | 11360.34 | 1.90 |
| 2025-01-13 | 11.86 | 11.42 | -0.43 | -3.63 | 80662.00 | 9372.22 | 1.58 |
| 2025-01-10 | 11.71 | 11.85 | 0.12 | 1.02 | 85472.00 | 10176.30 | 1.67 |
| 2025-01-09 | 11.97 | 11.73 | -0.28 | -2.33 | 84405.00 | 10031.40 | 1.65 |
| 2025-01-08 | 11.94 | 12.01 | 0.07 | 0.59 | 89849.01 | 10702.22 | 1.76 |
| 2025-01-07 | 11.42 | 11.94 | 0.59 | 5.20 | 98031.44 | 11321.93 | 1.92 |
| 2025-01-06 | 11.41 | 11.35 | -0.06 | -0.53 | 85953.44 | 9750.36 | 1.68 |
| 2025-01-03 | 11.92 | 11.41 | -0.51 | -4.28 | 87134.01 | 10170.24 | 1.71 |
| 2025-01-02 | 12.25 | 11.92 | -0.34 | -2.77 | 93478.06 | 11360.76 | 1.83 |
| 2024-12-31 | 12.28 | 12.26 | -0.02 | -0.16 | 85525.00 | 10675.94 | 1.67 |
| 2024-12-30 | 12.77 | 12.28 | -0.50 | -3.91 | 94959.00 | 11758.27 | 1.86 |
| 2024-12-27 | 12.08 | 12.78 | 0.70 | 5.80 | 92137.00 | 11671.37 | 1.80 |
| 2024-12-26 | 11.71 | 12.08 | 0.26 | 2.20 | 92610.01 | 11085.74 | 1.81 |
| 2024-12-25 | 12.42 | 11.82 | -0.63 | -5.06 | 84123.00 | 10036.81 | 1.65 |
| 2024-12-24 | 12.13 | 12.45 | 0.33 | 2.72 | 77796.96 | 9574.08 | 1.52 |
| 2024-12-23 | 12.71 | 12.12 | -0.60 | -4.72 | 81972.00 | 10192.09 | 1.60 |
| 2024-12-20 | 12.28 | 12.72 | 0.42 | 3.42 | 84392.95 | 10591.11 | 1.65 |
| 2024-12-19 | 12.76 | 12.30 | -0.58 | -4.50 | 80352.81 | 10010.27 | 1.57 |
| 2024-12-18 | 12.96 | 12.88 | -0.02 | -0.16 | 91885.77 | 11691.61 | 1.80 |
| 2024-12-17 | 13.26 | 12.90 | -0.36 | -2.72 | 110249.52 | 14300.42 | 2.16 |
| 2024-12-16 | 12.50 | 13.26 | 0.74 | 5.91 | 129289.71 | 17028.75 | 2.53 |
| 2024-12-13 | 12.89 | 12.52 | -0.45 | -3.47 | 73952.00 | 9375.58 | 1.45 |
| 2024-12-12 | 12.64 | 12.97 | 0.37 | 2.94 | 83302.48 | 10728.35 | 1.63 |
| 2024-12-11 | 12.51 | 12.60 | -0.02 | -0.16 | 71988.00 | 9042.09 | 1.41 |
| 2024-12-10 | 13.07 | 12.62 | -0.22 | -1.71 | 80499.00 | 10336.57 | 1.58 |
| 2024-12-09 | 12.72 | 12.84 | 0.20 | 1.58 | 84721.80 | 10779.91 | 1.66 |
| 2024-12-06 | 12.58 | 12.64 | -0.02 | -0.16 | 81060.00 | 10253.65 | 1.59 |
| 2024-12-05 | 12.44 | 12.66 | 0.19 | 1.52 | 80508.01 | 10060.47 | 1.58 |
日K线
周K线
月K线
