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 | 13.20 |
| 涨跌额/元 | -0.63 |
| 涨跌幅/% | -4.56 |
| 买入/元 | 13.19 |
| 卖出/元 | 13.20 |
| 昨收/元 | 13.83 |
| 今开/元 | 13.39 |
| 最高/元 | 13.39 |
| 最低/元 | 12.98 |
| 成交量/手 | 194868.01 |
| 成交额/万 | 25728.68 |
| 股净值/元 | 71.90 |
| 市净率 | 2.47 |
| 总市值/万 | 696960.00 |
| 流通值/万 | 674319.36 |
| 换手率/% | 3.81 |
| 入市日期 | 2000-07-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:20 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.39 | 13.20 | -0.63 | -4.56 | 194868.01 | 25728.68 | 3.81 |
| 2025-06-23 | 13.94 | 13.83 | 0.12 | 0.88 | 109543.01 | 15206.37 | 2.14 |
| 2025-06-20 | 13.95 | 13.71 | -0.39 | -2.77 | 101036.01 | 13914.82 | 1.98 |
| 2025-06-19 | 14.00 | 14.10 | -0.07 | -0.49 | 165298.13 | 23258.58 | 3.24 |
| 2025-06-18 | 14.47 | 14.17 | -0.29 | -2.01 | 137183.12 | 19622.09 | 2.69 |
| 2025-06-17 | 14.18 | 14.46 | 0.00 | 0.00 | 202900.01 | 28697.30 | 3.97 |
| 2025-06-16 | 14.60 | 14.46 | 0.26 | 1.83 | 292161.11 | 42924.42 | 5.72 |
| 2025-06-13 | 13.80 | 14.20 | 0.48 | 3.50 | 261647.01 | 36739.40 | 5.12 |
| 2025-06-12 | 13.81 | 13.72 | -0.12 | -0.87 | 84862.00 | 11676.01 | 1.66 |
| 2025-06-11 | 13.75 | 13.84 | 0.05 | 0.36 | 97788.00 | 13511.94 | 1.91 |
| 2025-06-10 | 13.80 | 13.79 | -0.01 | -0.07 | 147904.35 | 20390.68 | 2.90 |
| 2025-06-09 | 13.78 | 13.80 | 0.03 | 0.22 | 102549.00 | 14144.99 | 2.01 |
| 2025-06-06 | 13.81 | 13.77 | -0.08 | -0.58 | 119818.00 | 16469.76 | 2.35 |
| 2025-06-05 | 14.11 | 13.85 | -0.26 | -1.84 | 210550.70 | 29159.68 | 4.12 |
| 2025-06-04 | 14.01 | 14.11 | 0.00 | 0.00 | 129826.00 | 18326.83 | 2.54 |
| 2025-06-03 | 14.35 | 14.11 | -0.43 | -2.96 | 203257.06 | 28835.15 | 3.98 |
| 2025-05-30 | 14.94 | 14.54 | -0.49 | -3.26 | 312578.02 | 45883.92 | 6.12 |
| 2025-05-29 | 15.88 | 15.03 | -1.67 | -10.00 | 421970.00 | 63806.31 | 8.26 |
| 2025-05-28 | 18.65 | 16.70 | -1.85 | -9.97 | 586687.00 | 104178.97 | 11.48 |
| 2025-05-27 | 17.91 | 18.55 | 0.82 | 4.63 | 432635.49 | 78987.69 | 8.47 |
| 2025-05-26 | 17.30 | 17.73 | 0.43 | 2.49 | 232004.20 | 41102.43 | 4.54 |
| 2025-05-23 | 17.28 | 17.30 | 0.02 | 0.12 | 129666.01 | 22410.46 | 2.54 |
| 2025-05-22 | 16.87 | 17.28 | 0.41 | 2.43 | 180047.00 | 31467.38 | 3.52 |
| 2025-05-21 | 17.09 | 16.87 | -0.13 | -0.77 | 47284.65 | 8020.33 | 0.93 |
| 2025-05-20 | 17.30 | 17.00 | -0.38 | -2.19 | 111800.00 | 18969.07 | 2.19 |
| 2025-05-19 | 17.37 | 17.38 | 0.32 | 1.88 | 117718.00 | 20497.13 | 2.30 |
| 2025-05-16 | 16.89 | 17.06 | 0.22 | 1.31 | 117139.53 | 20112.72 | 2.29 |
| 2025-05-15 | 16.76 | 16.84 | -0.08 | -0.47 | 87300.65 | 14654.00 | 1.71 |
| 2025-05-14 | 17.64 | 16.92 | -0.74 | -4.19 | 153714.68 | 26106.81 | 3.01 |
| 2025-05-13 | 17.20 | 17.66 | 0.65 | 3.82 | 190515.13 | 34116.73 | 3.73 |
| 2025-05-12 | 16.73 | 17.01 | 0.35 | 2.10 | 72320.48 | 12210.79 | 1.42 |
| 2025-05-09 | 16.93 | 16.66 | -0.34 | -2.00 | 89470.01 | 15140.14 | 1.75 |
| 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 |
日K线
周K线
月K线
