川能动力(000155)股票信息
| 股票代码 | 000155 |
| 股票名称 | 川能动力 |
| 最新价/元 | 10.53 |
| 涨跌额/元 | -0.30 |
| 涨跌幅/% | -2.77 |
| 买入/元 | 10.53 |
| 卖出/元 | 10.54 |
| 昨收/元 | 10.83 |
| 今开/元 | 10.85 |
| 最高/元 | 10.88 |
| 最低/元 | 10.50 |
| 成交量/手 | 70253.65 |
| 成交额/万 | 7490.20 |
| 股净值/元 | 19.50 |
| 市净率 | 2.49 |
| 总市值/万 | 1944015.26 |
| 流通值/万 | 1365668.65 |
| 换手率/% | 0.54 |
| 入市日期 | 2000-09-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
川能动力(000155)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 | 10.85 | 10.53 | -0.30 | -2.77 | 70253.65 | 7490.20 | 0.54 |
| 2024-07-03 | 10.85 | 10.83 | -0.02 | -0.18 | 82979.00 | 9012.74 | 0.64 |
| 2024-07-02 | 10.95 | 10.85 | -0.10 | -0.91 | 83769.00 | 9119.13 | 0.65 |
| 2024-07-01 | 10.70 | 10.95 | 0.18 | 1.67 | 102988.00 | 11231.23 | 0.79 |
| 2024-06-28 | 10.73 | 10.77 | 0.03 | 0.28 | 102602.00 | 11107.21 | 0.79 |
| 2024-06-27 | 11.05 | 10.74 | -0.36 | -3.24 | 102881.00 | 11168.26 | 0.79 |
| 2024-06-26 | 10.74 | 11.10 | 0.38 | 3.55 | 118062.01 | 12865.49 | 0.91 |
| 2024-06-25 | 10.89 | 10.72 | -0.18 | -1.65 | 89277.56 | 9628.62 | 0.69 |
| 2024-06-24 | 11.05 | 10.90 | -0.30 | -2.68 | 115932.55 | 12689.55 | 0.89 |
| 2024-06-21 | 11.05 | 11.20 | 0.15 | 1.36 | 151483.95 | 17128.55 | 1.17 |
| 2024-06-20 | 11.33 | 11.05 | -0.28 | -2.47 | 125610.17 | 13978.17 | 0.97 |
| 2024-06-19 | 11.50 | 11.33 | -0.23 | -1.99 | 91228.21 | 10380.08 | 0.70 |
| 2024-06-18 | 11.55 | 11.56 | -0.01 | -0.09 | 133243.04 | 15267.14 | 1.03 |
| 2024-06-17 | 11.75 | 11.57 | -0.26 | -2.20 | 154186.50 | 18086.36 | 1.19 |
| 2024-06-14 | 11.90 | 11.83 | -0.06 | -0.51 | 142621.02 | 16826.64 | 1.10 |
| 2024-06-13 | 11.77 | 11.89 | 0.12 | 1.02 | 187378.93 | 21979.83 | 1.44 |
| 2024-06-12 | 11.54 | 11.77 | 0.21 | 1.82 | 134923.49 | 15839.31 | 1.04 |
| 2024-06-11 | 11.46 | 11.56 | -0.02 | -0.17 | 87575.88 | 10065.15 | 0.68 |
| 2024-06-07 | 11.58 | 11.58 | 0.01 | 0.09 | 166115.31 | 19056.19 | 1.28 |
| 2024-06-06 | 11.69 | 11.57 | -0.07 | -0.60 | 169583.76 | 19869.74 | 1.31 |
| 2024-06-05 | 11.66 | 11.64 | -0.05 | -0.43 | 116919.71 | 13693.28 | 0.90 |
| 2024-06-04 | 11.53 | 11.69 | 0.11 | 0.95 | 130560.53 | 15141.52 | 1.01 |
| 2024-06-03 | 11.70 | 11.58 | -0.17 | -1.45 | 156607.97 | 18075.04 | 1.21 |
| 2024-05-31 | 11.60 | 11.75 | 0.12 | 1.03 | 157918.67 | 18542.12 | 1.22 |
| 2024-05-30 | 11.71 | 11.63 | -0.07 | -0.60 | 191791.25 | 22516.43 | 1.48 |
| 2024-05-29 | 11.99 | 11.70 | -0.29 | -2.42 | 264268.07 | 31131.07 | 2.04 |
| 2024-05-28 | 11.65 | 11.99 | 0.28 | 2.39 | 316850.77 | 37781.36 | 2.44 |
| 2024-05-27 | 11.66 | 11.71 | 0.02 | 0.17 | 142080.00 | 16562.89 | 1.10 |
| 2024-05-24 | 11.48 | 11.69 | 0.11 | 0.95 | 170340.68 | 20067.95 | 1.31 |
| 2024-05-23 | 11.87 | 11.58 | -0.33 | -2.77 | 136730.52 | 15956.51 | 1.05 |
| 2024-05-22 | 11.75 | 11.91 | 0.13 | 1.10 | 134672.00 | 16014.64 | 1.04 |
| 2024-05-21 | 11.95 | 11.78 | -0.22 | -1.83 | 119746.00 | 14134.11 | 0.92 |
| 2024-05-20 | 11.83 | 12.00 | 0.17 | 1.44 | 180205.21 | 21502.51 | 1.39 |
| 2024-05-17 | 11.67 | 11.83 | 0.11 | 0.94 | 121370.65 | 14285.96 | 0.94 |
| 2024-05-16 | 11.87 | 11.72 | -0.07 | -0.59 | 137824.37 | 16271.17 | 1.06 |
| 2024-05-15 | 12.04 | 11.79 | -0.30 | -2.48 | 230445.37 | 27409.29 | 1.78 |
| 2024-05-14 | 12.18 | 12.09 | -0.19 | -1.55 | 263484.05 | 31953.05 | 2.03 |
| 2024-05-13 | 12.29 | 12.28 | -0.08 | -0.65 | 340239.66 | 41937.50 | 2.62 |
| 2024-05-10 | 11.95 | 12.36 | 0.39 | 3.26 | 413602.47 | 50883.35 | 3.19 |
| 2024-05-09 | 11.77 | 11.97 | 0.21 | 1.79 | 279830.66 | 33529.74 | 2.16 |
| 2024-05-08 | 11.88 | 11.76 | -0.12 | -1.01 | 329396.43 | 39304.26 | 2.54 |
| 2024-05-07 | 11.70 | 11.88 | 0.23 | 1.97 | 239737.42 | 28224.36 | 1.85 |
| 2024-05-06 | 11.78 | 11.65 | 0.02 | 0.17 | 314765.83 | 36916.02 | 2.43 |
| 2024-04-30 | 11.54 | 11.63 | 0.22 | 1.93 | 495049.73 | 57678.27 | 3.82 |
| 2024-04-29 | 10.80 | 11.41 | 1.04 | 10.03 | 243917.43 | 27479.43 | 1.88 |
| 2024-04-26 | 10.18 | 10.37 | 0.19 | 1.87 | 120904.01 | 12410.37 | 0.93 |
| 2024-04-25 | 9.99 | 10.18 | 0.22 | 2.21 | 114008.00 | 11599.71 | 0.88 |
| 2024-04-24 | 9.91 | 9.96 | -0.03 | -0.30 | 110157.55 | 10844.36 | 0.85 |
| 2024-04-23 | 10.11 | 9.99 | -0.10 | -0.99 | 78287.00 | 7855.00 | 0.60 |
| 2024-04-22 | 10.18 | 10.09 | -0.10 | -0.98 | 82398.00 | 8351.69 | 0.64 |
| 2024-04-19 | 10.45 | 10.19 | -0.33 | -3.14 | 107140.28 | 11033.14 | 0.83 |
| 2024-04-18 | 10.66 | 10.52 | -0.13 | -1.22 | 107595.67 | 11368.75 | 0.83 |
| 2024-04-17 | 10.20 | 10.65 | 0.55 | 5.45 | 163997.45 | 17280.01 | 1.26 |
| 2024-04-16 | 10.68 | 10.10 | -0.71 | -6.57 | 187325.62 | 19427.92 | 1.44 |
| 2024-04-15 | 10.82 | 10.81 | -0.07 | -0.64 | 135612.72 | 14600.89 | 1.05 |
| 2024-04-12 | 11.18 | 10.88 | -0.16 | -1.45 | 121200.00 | 13307.34 | 0.93 |
| 2024-04-11 | 10.99 | 11.04 | -0.03 | -0.27 | 125028.45 | 13780.75 | 0.96 |
| 2024-04-10 | 11.22 | 11.07 | -0.14 | -1.25 | 134695.34 | 14940.78 | 1.04 |
| 2024-04-09 | 10.94 | 11.21 | 0.23 | 2.10 | 170319.87 | 19085.33 | 1.31 |
| 2024-04-08 | 11.00 | 10.98 | -0.11 | -0.99 | 131728.00 | 14615.04 | 1.02 |
| 2024-04-03 | 11.22 | 11.09 | -0.15 | -1.34 | 149031.36 | 16620.01 | 1.15 |
| 2024-04-02 | 11.06 | 11.24 | 0.28 | 2.56 | 196317.20 | 21870.61 | 1.51 |
| 2024-04-01 | 10.69 | 10.96 | 0.41 | 3.89 | 144298.00 | 15768.30 | 1.11 |
| 2024-03-29 | 10.42 | 10.55 | 0.12 | 1.15 | 76175.00 | 8008.02 | 0.59 |
| 2024-03-28 | 10.29 | 10.43 | 0.11 | 1.07 | 99152.64 | 10362.20 | 0.76 |
| 2024-03-27 | 10.78 | 10.32 | -0.50 | -4.62 | 110581.25 | 11670.68 | 0.85 |
| 2024-03-26 | 10.74 | 10.82 | 0.04 | 0.37 | 122773.93 | 13192.93 | 0.95 |
| 2024-03-25 | 10.86 | 10.78 | -0.14 | -1.28 | 149202.77 | 16356.93 | 1.15 |
| 2024-03-22 | 11.29 | 10.92 | -0.37 | -3.28 | 154494.92 | 17032.44 | 1.19 |
| 2024-03-21 | 11.46 | 11.29 | -0.14 | -1.23 | 102443.01 | 11618.04 | 0.79 |
| 2024-03-20 | 11.38 | 11.43 | 0.04 | 0.35 | 89351.29 | 10196.36 | 0.69 |
| 2024-03-19 | 11.52 | 11.39 | -0.10 | -0.87 | 127125.08 | 14609.27 | 0.98 |
| 2024-03-18 | 11.34 | 11.49 | 0.13 | 1.14 | 159511.22 | 18259.97 | 1.23 |
| 2024-03-15 | 11.18 | 11.36 | 0.12 | 1.07 | 105228.06 | 11854.64 | 0.81 |
| 2024-03-14 | 11.29 | 11.24 | -0.13 | -1.14 | 104327.00 | 11782.16 | 0.80 |
| 2024-03-13 | 11.37 | 11.37 | 0.01 | 0.09 | 124651.36 | 14138.45 | 0.96 |
| 2024-03-12 | 11.51 | 11.36 | -0.11 | -0.96 | 174679.03 | 19876.77 | 1.35 |
| 2024-03-11 | 11.08 | 11.47 | 0.48 | 4.37 | 236399.58 | 26855.81 | 1.82 |
| 2024-03-08 | 10.92 | 10.99 | 0.05 | 0.46 | 107058.00 | 11760.12 | 0.83 |
| 2024-03-07 | 11.16 | 10.94 | -0.22 | -1.97 | 116953.50 | 12998.05 | 0.90 |
| 2024-03-06 | 11.05 | 11.16 | 0.04 | 0.36 | 137027.85 | 15230.56 | 1.06 |
| 2024-03-05 | 11.20 | 11.12 | -0.20 | -1.77 | 123963.14 | 13814.16 | 0.96 |
| 2024-03-04 | 11.37 | 11.32 | -0.05 | -0.44 | 140112.95 | 15893.23 | 1.08 |
| 2024-03-01 | 11.41 | 11.37 | -0.04 | -0.35 | 150750.73 | 17130.14 | 1.16 |
| 2024-02-29 | 10.78 | 11.41 | 0.56 | 5.16 | 240515.02 | 26938.91 | 1.85 |
| 2024-02-28 | 11.17 | 10.85 | -0.22 | -1.99 | 299833.06 | 33816.57 | 2.31 |
| 2024-02-27 | 10.75 | 11.07 | 0.24 | 2.22 | 158769.15 | 17333.82 | 1.22 |
| 2024-02-26 | 10.91 | 10.83 | -0.05 | -0.46 | 159212.40 | 17351.72 | 1.23 |
| 2024-02-23 | 10.69 | 10.88 | 0.21 | 1.97 | 154373.85 | 16662.93 | 1.19 |
| 2024-02-22 | 10.58 | 10.67 | 0.08 | 0.76 | 131814.70 | 13998.48 | 1.02 |
| 2024-02-21 | 10.40 | 10.59 | 0.14 | 1.34 | 186428.53 | 19865.00 | 1.44 |
| 2024-02-20 | 10.52 | 10.45 | -0.07 | -0.67 | 128308.14 | 13322.93 | 0.99 |
| 2024-02-19 | 10.85 | 10.52 | -0.09 | -0.85 | 171997.37 | 18176.34 | 1.33 |
| 2024-02-08 | 10.22 | 10.61 | 0.42 | 4.12 | 268514.98 | 28734.07 | 2.07 |
| 2024-02-07 | 9.63 | 10.19 | 0.69 | 7.26 | 316058.54 | 31891.97 | 2.44 |
| 2024-02-06 | 8.65 | 9.50 | 0.86 | 9.95 | 267368.22 | 24563.58 | 2.06 |
| 2024-02-05 | 9.31 | 8.64 | -0.76 | -8.09 | 282874.33 | 24966.79 | 2.18 |
| 2024-01-26 | 11.86 | 11.85 | -0.14 | -1.17 | 140604.51 | 16762.80 | 1.08 |
| 2024-01-25 | 11.50 | 11.99 | 0.46 | 3.99 | 217734.99 | 25514.19 | 1.68 |
| 2024-01-24 | 11.56 | 11.53 | -0.01 | -0.09 | 183857.15 | 20912.33 | 1.42 |
日K线
周K线
月K线
