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 | 10.51 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.19 |
| 买入/元 | 10.51 |
| 卖出/元 | 10.52 |
| 昨收/元 | 10.49 |
| 今开/元 | 10.42 |
| 最高/元 | 10.56 |
| 最低/元 | 10.40 |
| 成交量/手 | 147566.20 |
| 成交额/万 | 15497.73 |
| 股净值/元 | 25.02 |
| 市净率 | 1.85 |
| 总市值/万 | 1940322.93 |
| 流通值/万 | 1940322.93 |
| 换手率/% | 0.80 |
| 入市日期 | 2000-09-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 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 |
| 2025-03-14 | 10.99 | 11.10 | 0.10 | 0.91 | 221157.58 | 24463.09 | 1.31 |
| 2025-03-13 | 10.95 | 11.00 | 0.03 | 0.27 | 207565.44 | 22766.11 | 1.23 |
| 2025-03-12 | 11.02 | 10.97 | -0.03 | -0.27 | 163890.62 | 17975.10 | 0.97 |
| 2025-03-11 | 10.92 | 11.00 | -0.03 | -0.27 | 163815.03 | 17920.30 | 0.97 |
| 2025-03-10 | 11.00 | 11.03 | 0.03 | 0.27 | 128529.62 | 14141.46 | 0.76 |
| 2025-03-07 | 11.12 | 11.00 | -0.12 | -1.08 | 171979.52 | 19005.89 | 1.02 |
| 2025-03-06 | 11.08 | 11.12 | 0.11 | 1.00 | 188320.43 | 20887.65 | 1.11 |
| 2025-03-05 | 11.07 | 11.01 | -0.08 | -0.72 | 134418.41 | 14761.07 | 0.79 |
| 2025-03-04 | 11.01 | 11.09 | 0.03 | 0.27 | 161583.40 | 17763.63 | 0.95 |
| 2025-03-03 | 11.04 | 11.06 | 0.09 | 0.82 | 216021.13 | 24060.42 | 1.28 |
| 2025-02-28 | 11.28 | 10.97 | -0.31 | -2.75 | 276774.00 | 30806.69 | 1.63 |
| 2025-02-27 | 11.56 | 11.28 | -0.28 | -2.42 | 281910.98 | 32024.82 | 1.66 |
| 2025-02-26 | 11.62 | 11.56 | -0.07 | -0.60 | 288829.54 | 33433.48 | 1.71 |
| 2025-02-25 | 11.45 | 11.63 | 0.12 | 1.04 | 409255.56 | 47394.30 | 2.42 |
| 2025-02-24 | 11.59 | 11.51 | 0.04 | 0.35 | 399335.87 | 46118.13 | 2.36 |
| 2025-02-21 | 10.83 | 11.47 | 0.66 | 6.11 | 714505.62 | 81277.58 | 4.22 |
| 2025-02-20 | 10.90 | 10.81 | -0.11 | -1.01 | 190332.03 | 20594.44 | 1.12 |
| 2025-02-19 | 10.86 | 10.92 | 0.01 | 0.09 | 184076.35 | 20027.61 | 1.09 |
| 2025-02-18 | 11.20 | 10.91 | -0.24 | -2.15 | 222651.00 | 24602.59 | 1.31 |
| 2025-02-17 | 11.04 | 11.15 | 0.11 | 1.00 | 272140.61 | 30175.27 | 1.61 |
| 2025-02-14 | 10.98 | 11.04 | 0.03 | 0.27 | 148824.99 | 16432.27 | 0.88 |
| 2025-02-13 | 10.99 | 11.01 | -0.05 | -0.45 | 151394.97 | 16714.14 | 0.89 |
| 2025-02-12 | 10.93 | 11.06 | 0.06 | 0.55 | 222244.98 | 24397.73 | 1.31 |
| 2025-02-11 | 11.24 | 11.00 | -0.24 | -2.14 | 215349.00 | 23802.23 | 1.27 |
| 2025-02-10 | 11.22 | 11.24 | 0.03 | 0.27 | 198716.30 | 22297.16 | 1.17 |
| 2025-02-07 | 11.21 | 11.21 | -0.07 | -0.62 | 325110.13 | 36519.24 | 1.92 |
| 2025-02-06 | 11.01 | 11.28 | 0.22 | 1.99 | 218175.28 | 24452.02 | 1.29 |
| 2025-02-05 | 11.00 | 11.06 | 0.06 | 0.55 | 159222.00 | 17543.83 | 0.94 |
| 2025-01-27 | 10.99 | 11.00 | 0.10 | 0.92 | 218074.63 | 24008.49 | 1.29 |
| 2025-01-24 | 10.80 | 10.90 | 0.03 | 0.28 | 130977.52 | 14225.50 | 0.77 |
| 2025-01-23 | 11.05 | 10.87 | -0.11 | -1.00 | 187324.64 | 20542.49 | 1.11 |
| 2025-01-22 | 10.83 | 10.98 | 0.04 | 0.37 | 159696.34 | 17524.16 | 0.94 |
| 2025-01-21 | 11.00 | 10.94 | -0.04 | -0.36 | 118340.57 | 12921.08 | 0.70 |
| 2025-01-20 | 11.01 | 10.98 | 0.00 | 0.00 | 119865.20 | 13168.48 | 0.71 |
| 2025-01-17 | 10.89 | 10.98 | 0.04 | 0.37 | 127197.90 | 13918.03 | 0.75 |
| 2025-01-16 | 10.94 | 10.94 | 0.06 | 0.55 | 151349.84 | 16526.81 | 0.89 |
| 2025-01-15 | 10.96 | 10.88 | -0.06 | -0.55 | 165305.40 | 18089.26 | 0.98 |
| 2025-01-14 | 10.67 | 10.94 | 0.22 | 2.05 | 191755.94 | 20809.21 | 1.13 |
| 2025-01-13 | 10.50 | 10.72 | 0.10 | 0.94 | 152448.48 | 16089.78 | 0.90 |
| 2025-01-10 | 10.87 | 10.62 | -0.32 | -2.93 | 200808.77 | 21421.66 | 1.19 |
| 2025-01-09 | 11.00 | 10.94 | -0.17 | -1.53 | 175717.59 | 19231.60 | 1.04 |
| 2025-01-08 | 10.86 | 11.11 | 0.20 | 1.83 | 301771.00 | 33237.76 | 1.78 |
| 2025-01-07 | 10.84 | 10.91 | -0.04 | -0.37 | 222209.66 | 23913.48 | 1.31 |
| 2025-01-06 | 10.72 | 10.95 | 0.28 | 2.62 | 269569.76 | 29319.06 | 1.59 |
| 2025-01-03 | 10.67 | 10.67 | 0.16 | 1.52 | 274657.67 | 29463.30 | 1.62 |
| 2025-01-02 | 10.72 | 10.51 | -0.17 | -1.59 | 229682.15 | 24431.02 | 1.36 |
| 2024-12-31 | 10.96 | 10.68 | -0.18 | -1.66 | 267820.19 | 29006.31 | 1.58 |
| 2024-12-30 | 11.16 | 10.86 | -0.40 | -3.55 | 372292.02 | 40691.25 | 2.20 |
| 2024-12-27 | 11.10 | 11.26 | 0.14 | 1.26 | 141939.71 | 15946.96 | 0.96 |
| 2024-12-26 | 11.13 | 11.12 | -0.07 | -0.63 | 126520.86 | 14132.66 | 0.86 |
| 2024-12-25 | 11.35 | 11.19 | -0.15 | -1.32 | 116637.81 | 13025.85 | 0.79 |
| 2024-12-24 | 11.30 | 11.34 | 0.03 | 0.27 | 126892.66 | 14368.99 | 0.86 |
| 2024-12-23 | 11.64 | 11.31 | -0.39 | -3.33 | 184321.56 | 21138.44 | 1.25 |
| 2024-12-20 | 11.68 | 11.70 | 0.02 | 0.17 | 134360.06 | 15713.45 | 0.91 |
| 2024-12-19 | 11.75 | 11.68 | -0.20 | -1.68 | 189175.01 | 22030.34 | 1.28 |
| 2024-12-18 | 11.86 | 11.88 | 0.02 | 0.17 | 165292.06 | 19709.11 | 1.12 |
| 2024-12-17 | 12.10 | 11.86 | -0.29 | -2.39 | 240387.74 | 28870.59 | 1.63 |
| 2024-12-16 | 12.46 | 12.15 | -0.27 | -2.17 | 288822.17 | 35340.16 | 1.96 |
| 2024-12-13 | 12.15 | 12.42 | 0.24 | 1.97 | 572653.36 | 70740.00 | 3.88 |
| 2024-12-12 | 12.15 | 12.18 | -0.02 | -0.16 | 253592.84 | 30708.34 | 1.72 |
| 2024-12-11 | 12.14 | 12.20 | 0.02 | 0.16 | 246178.21 | 29997.73 | 1.67 |
| 2024-12-10 | 12.77 | 12.18 | -0.22 | -1.77 | 509915.15 | 63142.61 | 3.45 |
| 2024-12-09 | 12.23 | 12.40 | 0.17 | 1.39 | 566290.48 | 70262.29 | 3.84 |
| 2024-12-06 | 12.30 | 12.23 | -0.21 | -1.69 | 539570.89 | 65733.32 | 4.16 |
| 2024-12-05 | 12.70 | 12.44 | -0.67 | -5.11 | 894859.30 | 112558.56 | 6.90 |
日K线
周K线
月K线
