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 | 10.18 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 0.99 |
| 买入/元 | 10.17 |
| 卖出/元 | 10.18 |
| 昨收/元 | 10.08 |
| 今开/元 | 10.08 |
| 最高/元 | 10.22 |
| 最低/元 | 10.06 |
| 成交量/手 | 185083.36 |
| 成交额/万 | 18794.77 |
| 股净值/元 | 24.24 |
| 市净率 | 1.79 |
| 总市值/万 | 1879399.37 |
| 流通值/万 | 1879399.37 |
| 换手率/% | 1.00 |
| 入市日期 | 2000-09-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 10.08 | 10.18 | 0.10 | 0.99 | 185083.36 | 18794.77 | 1.00 |
| 2025-08-07 | 10.08 | 10.08 | 0.01 | 0.10 | 146309.00 | 14728.31 | 0.79 |
| 2025-08-06 | 10.10 | 10.07 | -0.03 | -0.30 | 117416.00 | 11812.03 | 0.64 |
| 2025-08-05 | 10.09 | 10.10 | 0.03 | 0.30 | 100533.55 | 10139.25 | 0.54 |
| 2025-08-04 | 10.05 | 10.07 | -0.01 | -0.10 | 84832.01 | 8521.55 | 0.46 |
| 2025-08-01 | 10.03 | 10.08 | 0.06 | 0.60 | 120784.08 | 12141.28 | 0.65 |
| 2025-07-31 | 10.24 | 10.02 | -0.24 | -2.34 | 284172.15 | 28672.80 | 1.54 |
| 2025-07-30 | 10.34 | 10.26 | -0.07 | -0.68 | 171959.24 | 17714.29 | 0.93 |
| 2025-07-29 | 10.36 | 10.33 | -0.06 | -0.58 | 159619.11 | 16467.17 | 0.86 |
| 2025-07-28 | 10.42 | 10.39 | -0.11 | -1.05 | 219943.01 | 22827.93 | 1.19 |
| 2025-07-25 | 10.78 | 10.50 | -0.09 | -0.85 | 390037.45 | 41351.46 | 2.11 |
| 2025-07-24 | 10.18 | 10.59 | 0.41 | 4.03 | 604460.68 | 63527.02 | 3.27 |
| 2025-07-23 | 10.33 | 10.18 | -0.12 | -1.17 | 218331.63 | 22386.10 | 1.18 |
| 2025-07-22 | 10.18 | 10.30 | 0.16 | 1.58 | 338143.48 | 34625.40 | 1.83 |
| 2025-07-21 | 10.08 | 10.14 | 0.08 | 0.80 | 193314.11 | 19556.22 | 1.05 |
| 2025-07-18 | 9.90 | 10.06 | 0.16 | 1.62 | 225372.13 | 22572.39 | 1.22 |
| 2025-07-17 | 9.90 | 9.90 | 0.01 | 0.10 | 131535.23 | 12993.42 | 0.71 |
| 2025-07-16 | 9.90 | 9.89 | -0.02 | -0.20 | 117393.32 | 11612.70 | 0.64 |
| 2025-07-15 | 10.06 | 9.91 | -0.25 | -2.46 | 261046.57 | 25932.74 | 1.41 |
| 2025-07-14 | 10.13 | 10.16 | 0.08 | 0.79 | 208198.08 | 21289.34 | 1.13 |
| 2025-07-11 | 10.07 | 10.08 | 0.01 | 0.10 | 151872.38 | 15313.94 | 0.82 |
| 2025-07-10 | 10.06 | 10.07 | 0.01 | 0.10 | 98770.00 | 9937.58 | 0.54 |
| 2025-07-09 | 10.11 | 10.06 | -0.04 | -0.40 | 139626.00 | 14090.73 | 0.76 |
| 2025-07-08 | 10.13 | 10.10 | 0.00 | 0.00 | 199803.98 | 20117.52 | 1.08 |
| 2025-07-07 | 9.95 | 10.10 | 0.24 | 2.43 | 319175.40 | 32074.95 | 1.73 |
| 2025-07-04 | 9.90 | 9.86 | -0.05 | -0.51 | 134046.00 | 13282.70 | 0.73 |
| 2025-07-03 | 9.89 | 9.91 | 0.05 | 0.51 | 136849.73 | 13522.40 | 0.74 |
| 2025-07-02 | 9.81 | 9.86 | 0.05 | 0.51 | 142352.60 | 13963.66 | 0.77 |
| 2025-07-01 | 9.82 | 9.81 | -0.01 | -0.10 | 87764.01 | 8604.47 | 0.48 |
| 2025-06-30 | 9.85 | 9.82 | -0.02 | -0.20 | 125012.55 | 12263.28 | 0.68 |
| 2025-06-27 | 9.83 | 9.84 | 0.01 | 0.10 | 87861.63 | 8659.81 | 0.48 |
| 2025-06-26 | 9.87 | 9.83 | -0.05 | -0.51 | 127226.60 | 12573.52 | 0.69 |
| 2025-06-25 | 9.80 | 9.88 | 0.09 | 0.92 | 149423.28 | 14682.75 | 0.81 |
| 2025-06-24 | 9.65 | 9.79 | 0.14 | 1.45 | 114349.33 | 11136.46 | 0.62 |
| 2025-06-23 | 9.61 | 9.65 | 0.00 | 0.00 | 92970.31 | 8943.56 | 0.50 |
| 2025-06-20 | 9.66 | 9.65 | 0.00 | 0.00 | 90180.03 | 8724.36 | 0.49 |
| 2025-06-19 | 9.71 | 9.65 | -0.09 | -0.92 | 105779.00 | 10269.99 | 0.57 |
| 2025-06-18 | 9.81 | 9.74 | -0.11 | -1.12 | 118686.01 | 11560.93 | 0.64 |
| 2025-06-17 | 9.93 | 9.85 | -0.08 | -0.81 | 124108.86 | 12214.17 | 0.67 |
| 2025-06-16 | 9.95 | 9.93 | -0.04 | -0.40 | 87797.00 | 8723.28 | 0.48 |
| 2025-06-13 | 10.01 | 9.97 | -0.05 | -0.50 | 177367.11 | 17688.59 | 0.96 |
| 2025-06-12 | 10.07 | 10.02 | -0.07 | -0.69 | 96876.00 | 9706.48 | 0.52 |
| 2025-06-11 | 10.00 | 10.09 | 0.07 | 0.70 | 142550.88 | 14391.94 | 0.77 |
| 2025-06-10 | 10.11 | 10.02 | -0.08 | -0.79 | 149650.00 | 14987.75 | 0.81 |
| 2025-06-09 | 10.11 | 10.10 | 0.01 | 0.10 | 98298.37 | 9931.86 | 0.53 |
| 2025-06-06 | 10.07 | 10.09 | 0.04 | 0.40 | 89848.49 | 9051.24 | 0.49 |
| 2025-06-05 | 10.03 | 10.05 | 0.03 | 0.30 | 95732.54 | 9616.81 | 0.52 |
| 2025-06-04 | 10.02 | 10.02 | 0.02 | 0.20 | 81442.60 | 8159.89 | 0.44 |
| 2025-06-03 | 10.05 | 10.00 | -0.09 | -0.89 | 106348.88 | 10644.51 | 0.58 |
| 2025-05-30 | 10.07 | 10.09 | 0.04 | 0.40 | 147538.98 | 14928.36 | 0.80 |
| 2025-05-29 | 10.02 | 10.05 | 0.04 | 0.40 | 110373.99 | 11078.22 | 0.60 |
| 2025-05-28 | 10.07 | 10.01 | -0.06 | -0.60 | 75832.72 | 7601.20 | 0.41 |
| 2025-05-27 | 10.05 | 10.07 | 0.03 | 0.30 | 92244.06 | 9258.17 | 0.50 |
| 2025-05-26 | 10.07 | 10.04 | -0.05 | -0.50 | 99607.00 | 9989.00 | 0.54 |
| 2025-05-23 | 10.02 | 10.09 | 0.07 | 0.70 | 202273.34 | 20517.37 | 1.10 |
| 2025-05-22 | 10.17 | 10.02 | -0.18 | -1.77 | 193196.92 | 19440.65 | 1.05 |
| 2025-05-21 | 10.19 | 10.20 | -0.01 | -0.10 | 138563.15 | 14172.51 | 0.75 |
| 2025-05-20 | 10.20 | 10.21 | 0.01 | 0.10 | 112507.15 | 11450.22 | 0.61 |
| 2025-05-19 | 10.19 | 10.20 | 0.02 | 0.20 | 119331.40 | 12114.46 | 0.65 |
| 2025-05-16 | 10.20 | 10.18 | -0.04 | -0.39 | 116224.58 | 11862.52 | 0.63 |
| 2025-05-15 | 10.36 | 10.22 | -0.17 | -1.64 | 138952.00 | 14276.61 | 0.75 |
| 2025-05-14 | 10.37 | 10.39 | -0.03 | -0.29 | 156769.00 | 16214.50 | 0.85 |
| 2025-05-13 | 10.48 | 10.42 | -0.05 | -0.48 | 148057.92 | 15424.80 | 0.80 |
| 2025-05-12 | 10.58 | 10.47 | 0.01 | 0.10 | 149405.48 | 15641.84 | 0.81 |
| 2025-05-09 | 10.52 | 10.46 | -0.05 | -0.48 | 150278.92 | 15815.51 | 0.81 |
| 2025-05-08 | 10.42 | 10.51 | 0.02 | 0.19 | 147566.20 | 15497.73 | 0.80 |
| 2025-05-07 | 10.51 | 10.49 | 0.05 | 0.48 | 188044.57 | 19686.05 | 1.02 |
| 2025-05-06 | 10.27 | 10.44 | 0.22 | 2.15 | 205219.82 | 21294.61 | 1.11 |
| 2025-04-30 | 10.40 | 10.22 | -0.33 | -3.13 | 260650.00 | 26792.48 | 1.41 |
| 2025-04-29 | 10.52 | 10.55 | 0.04 | 0.38 | 222033.28 | 23298.46 | 1.20 |
| 2025-04-28 | 10.87 | 10.51 | -0.19 | -1.78 | 283421.40 | 30182.74 | 1.67 |
| 2025-04-25 | 10.43 | 10.70 | 0.33 | 3.18 | 359564.34 | 38317.76 | 2.12 |
| 2025-04-24 | 10.30 | 10.37 | 0.03 | 0.29 | 195813.00 | 20385.42 | 1.16 |
| 2025-04-23 | 10.39 | 10.34 | -0.02 | -0.19 | 119920.00 | 12429.13 | 0.71 |
| 2025-04-22 | 10.34 | 10.36 | 0.00 | 0.00 | 128308.64 | 13293.21 | 0.76 |
| 2025-04-21 | 10.22 | 10.36 | 0.18 | 1.77 | 154532.98 | 15997.40 | 0.91 |
| 2025-04-18 | 10.33 | 10.18 | -0.17 | -1.64 | 172030.20 | 17560.20 | 1.02 |
| 2025-04-17 | 10.38 | 10.35 | -0.10 | -0.96 | 148519.34 | 15447.04 | 0.88 |
| 2025-04-16 | 10.30 | 10.45 | 0.10 | 0.97 | 243767.18 | 25523.33 | 1.44 |
| 2025-04-15 | 10.48 | 10.35 | -0.07 | -0.67 | 156494.00 | 16183.62 | 0.92 |
| 2025-04-14 | 10.18 | 10.42 | 0.32 | 3.17 | 258587.40 | 26740.19 | 1.53 |
| 2025-04-11 | 10.06 | 10.10 | -0.05 | -0.49 | 189032.50 | 19123.13 | 1.12 |
| 2025-04-10 | 10.29 | 10.15 | 0.02 | 0.20 | 312338.40 | 32079.46 | 1.84 |
| 2025-04-09 | 10.09 | 10.13 | -0.10 | -0.98 | 335411.82 | 33213.56 | 1.98 |
| 2025-04-08 | 10.16 | 10.23 | 0.00 | 0.00 | 360645.63 | 36576.44 | 2.13 |
| 2025-04-07 | 10.80 | 10.23 | -1.14 | -10.03 | 369664.01 | 38654.29 | 2.18 |
| 2025-04-03 | 11.28 | 11.37 | 0.00 | 0.00 | 206579.50 | 23520.31 | 1.22 |
| 2025-04-02 | 11.55 | 11.37 | -0.17 | -1.47 | 261626.72 | 29890.32 | 1.54 |
| 2025-04-01 | 11.27 | 11.54 | 0.27 | 2.40 | 301242.43 | 34537.90 | 1.78 |
| 2025-03-31 | 11.33 | 11.27 | -0.06 | -0.53 | 312485.90 | 35592.97 | 1.85 |
| 2025-03-28 | 11.77 | 11.33 | -0.47 | -3.98 | 421330.60 | 48447.59 | 2.49 |
| 2025-03-27 | 11.49 | 11.80 | 0.31 | 2.70 | 628505.90 | 72854.33 | 3.71 |
| 2025-03-26 | 11.39 | 11.49 | 0.18 | 1.59 | 606790.26 | 70115.96 | 3.58 |
| 2025-03-25 | 10.94 | 11.31 | 0.36 | 3.29 | 467451.75 | 52451.47 | 2.76 |
| 2025-03-24 | 11.05 | 10.95 | -0.09 | -0.82 | 219117.11 | 23886.42 | 1.29 |
| 2025-03-21 | 11.02 | 11.04 | 0.01 | 0.09 | 224951.82 | 24927.90 | 1.33 |
| 2025-03-20 | 11.22 | 11.03 | -0.20 | -1.78 | 246783.00 | 27429.66 | 1.46 |
| 2025-03-19 | 11.18 | 11.23 | 0.05 | 0.45 | 222328.82 | 24866.25 | 1.31 |
| 2025-03-18 | 11.20 | 11.18 | 0.01 | 0.09 | 183471.46 | 20504.57 | 1.08 |
| 2025-03-17 | 11.07 | 11.17 | 0.07 | 0.63 | 211514.89 | 23631.93 | 1.25 |
日K线
周K线
月K线
