粤电力Ａ(000539)股票信息
| 股票代码 | 000539 |
| 股票名称 | 粤电力Ａ |
| 最新价/元 | 5.06 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 5.06 |
| 卖出/元 | 5.07 |
| 昨收/元 | 5.06 |
| 今开/元 | 5.06 |
| 最高/元 | 5.09 |
| 最低/元 | 5.01 |
| 成交量/手 | 130113.93 |
| 成交额/万 | 6561.25 |
| 股净值/元 | 27.26 |
| 市净率 | 1.21 |
| 总市值/万 | 2656643.70 |
| 流通值/万 | 1292279.83 |
| 换手率/% | 0.51 |
| 入市日期 | 1993-11-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
粤电力Ａ(000539)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 5.06 | 5.06 | 0.00 | 0.00 | 130113.93 | 6561.25 | 0.51 |
| 2024-07-04 | 5.12 | 5.06 | -0.04 | -0.78 | 180266.00 | 9194.96 | 0.71 |
| 2024-07-03 | 5.18 | 5.10 | -0.07 | -1.35 | 171282.71 | 8789.04 | 0.67 |
| 2024-07-02 | 5.19 | 5.17 | -0.01 | -0.19 | 167637.91 | 8673.88 | 0.66 |
| 2024-07-01 | 5.08 | 5.18 | 0.10 | 1.97 | 250904.76 | 12931.45 | 0.98 |
| 2024-06-28 | 5.01 | 5.08 | 0.07 | 1.40 | 271552.96 | 13792.95 | 1.06 |
| 2024-06-27 | 5.11 | 5.01 | -0.13 | -2.53 | 190989.00 | 9665.29 | 0.75 |
| 2024-06-26 | 5.06 | 5.14 | 0.06 | 1.18 | 283116.76 | 14307.19 | 1.11 |
| 2024-06-25 | 5.21 | 5.08 | -0.12 | -2.31 | 259877.44 | 13299.22 | 1.02 |
| 2024-06-24 | 5.23 | 5.20 | -0.05 | -0.95 | 199601.94 | 10425.04 | 0.78 |
| 2024-06-21 | 5.25 | 5.25 | -0.03 | -0.57 | 141866.89 | 7468.90 | 0.56 |
| 2024-06-20 | 5.29 | 5.28 | -0.03 | -0.57 | 257278.04 | 13595.67 | 1.01 |
| 2024-06-19 | 5.37 | 5.31 | -0.06 | -1.12 | 238418.89 | 12664.40 | 0.93 |
| 2024-06-18 | 5.32 | 5.37 | 0.05 | 0.94 | 321172.80 | 16937.32 | 1.26 |
| 2024-06-17 | 5.50 | 5.32 | -0.22 | -3.97 | 428128.56 | 23180.48 | 1.68 |
| 2024-06-14 | 5.60 | 5.54 | -0.07 | -1.25 | 320316.00 | 17904.92 | 1.25 |
| 2024-06-13 | 5.46 | 5.63 | 0.15 | 2.74 | 469465.99 | 26090.74 | 1.84 |
| 2024-06-12 | 5.43 | 5.48 | 0.00 | 0.00 | 242047.39 | 13199.25 | 0.95 |
| 2024-06-11 | 5.49 | 5.48 | -0.04 | -0.73 | 243984.39 | 13318.01 | 0.96 |
| 2024-06-07 | 5.53 | 5.52 | 0.03 | 0.55 | 357757.99 | 19582.52 | 1.40 |
| 2024-06-06 | 5.56 | 5.49 | -0.07 | -1.26 | 397055.31 | 22011.65 | 1.55 |
| 2024-06-05 | 5.68 | 5.56 | -0.15 | -2.63 | 308930.39 | 17395.39 | 1.21 |
| 2024-06-04 | 5.60 | 5.71 | 0.09 | 1.60 | 475730.30 | 26713.22 | 1.86 |
| 2024-06-03 | 5.71 | 5.62 | -0.13 | -2.26 | 429814.06 | 24196.89 | 1.68 |
| 2024-05-31 | 5.67 | 5.75 | 0.09 | 1.59 | 538469.47 | 30821.98 | 2.11 |
| 2024-05-30 | 5.86 | 5.66 | -0.22 | -3.74 | 665314.00 | 38140.68 | 2.61 |
| 2024-05-29 | 5.92 | 5.88 | -0.12 | -2.00 | 682430.79 | 40075.55 | 2.67 |
| 2024-05-28 | 5.77 | 6.00 | 0.20 | 3.45 | 1104312.61 | 65457.71 | 4.32 |
| 2024-05-27 | 5.77 | 5.80 | 0.06 | 1.05 | 649211.06 | 37592.15 | 2.54 |
| 2024-05-24 | 5.60 | 5.74 | 0.12 | 2.14 | 743752.47 | 42949.71 | 2.91 |
| 2024-05-23 | 5.78 | 5.62 | -0.17 | -2.94 | 383098.52 | 21708.60 | 1.50 |
| 2024-05-22 | 5.76 | 5.79 | 0.05 | 0.87 | 448734.97 | 25927.76 | 1.76 |
| 2024-05-21 | 5.83 | 5.74 | -0.12 | -2.05 | 436240.38 | 25133.65 | 1.71 |
| 2024-05-20 | 5.64 | 5.86 | 0.23 | 4.09 | 738684.14 | 42578.32 | 2.89 |
| 2024-05-17 | 5.54 | 5.63 | 0.08 | 1.44 | 434998.15 | 24381.83 | 1.70 |
| 2024-05-16 | 5.57 | 5.55 | -0.03 | -0.54 | 435059.75 | 24214.31 | 1.70 |
| 2024-05-15 | 5.80 | 5.58 | -0.25 | -4.29 | 719676.97 | 40677.29 | 2.82 |
| 2024-05-14 | 5.80 | 5.83 | -0.10 | -1.69 | 628392.37 | 36517.84 | 2.46 |
| 2024-05-13 | 5.87 | 5.93 | 0.06 | 1.02 | 1117858.44 | 65907.73 | 4.38 |
| 2024-05-10 | 5.61 | 5.87 | 0.27 | 4.82 | 1466110.75 | 84648.27 | 5.74 |
| 2024-05-09 | 5.38 | 5.60 | 0.20 | 3.70 | 758974.08 | 41745.06 | 2.97 |
| 2024-05-08 | 5.44 | 5.40 | -0.05 | -0.92 | 539898.38 | 29601.75 | 2.11 |
| 2024-05-07 | 5.47 | 5.45 | -0.05 | -0.91 | 457470.60 | 24927.69 | 1.79 |
| 2024-05-06 | 5.34 | 5.50 | 0.18 | 3.38 | 714909.93 | 38989.54 | 2.80 |
| 2024-04-30 | 5.39 | 5.32 | -0.08 | -1.48 | 354547.00 | 18988.45 | 1.39 |
| 2024-04-29 | 5.34 | 5.40 | 0.05 | 0.94 | 472257.01 | 25284.17 | 1.85 |
| 2024-04-26 | 5.24 | 5.35 | 0.07 | 1.33 | 345585.70 | 18264.41 | 1.35 |
| 2024-04-25 | 5.26 | 5.28 | -0.01 | -0.19 | 239321.77 | 12603.91 | 0.94 |
| 2024-04-24 | 5.19 | 5.29 | 0.12 | 2.32 | 353750.41 | 18610.18 | 1.39 |
| 2024-04-23 | 5.28 | 5.17 | -0.14 | -2.64 | 345243.00 | 17997.56 | 1.35 |
| 2024-04-22 | 5.39 | 5.31 | -0.05 | -0.93 | 374879.12 | 20036.81 | 1.47 |
| 2024-04-19 | 5.40 | 5.36 | -0.06 | -1.11 | 289490.00 | 15608.90 | 1.13 |
| 2024-04-18 | 5.50 | 5.42 | -0.07 | -1.28 | 556387.44 | 30231.99 | 2.18 |
| 2024-04-17 | 5.28 | 5.49 | 0.18 | 3.39 | 456212.16 | 24618.12 | 1.79 |
| 2024-04-16 | 5.43 | 5.31 | -0.16 | -2.93 | 729790.01 | 39671.51 | 2.86 |
| 2024-04-15 | 5.36 | 5.47 | 0.04 | 0.74 | 542884.47 | 29601.15 | 2.13 |
| 2024-04-12 | 5.63 | 5.43 | -0.20 | -3.55 | 754032.15 | 41635.95 | 2.95 |
| 2024-04-11 | 5.57 | 5.63 | -0.01 | -0.18 | 555498.31 | 31175.96 | 2.18 |
| 2024-04-10 | 5.45 | 5.64 | 0.15 | 2.73 | 897193.98 | 50070.54 | 3.51 |
| 2024-04-09 | 5.45 | 5.49 | -0.02 | -0.36 | 797625.33 | 43683.76 | 3.12 |
| 2024-04-08 | 5.30 | 5.51 | 0.20 | 3.77 | 1075645.05 | 58111.83 | 4.21 |
| 2024-04-03 | 5.30 | 5.31 | -0.01 | -0.19 | 648393.03 | 34343.25 | 2.54 |
| 2024-04-02 | 5.12 | 5.32 | 0.18 | 3.50 | 918047.51 | 48279.54 | 3.59 |
| 2024-04-01 | 5.17 | 5.14 | -0.03 | -0.58 | 614407.07 | 31440.14 | 2.41 |
| 2024-03-29 | 4.96 | 5.17 | 0.20 | 4.02 | 581973.38 | 29639.59 | 2.28 |
| 2024-03-28 | 4.93 | 4.97 | 0.04 | 0.81 | 277686.85 | 13738.71 | 1.09 |
| 2024-03-27 | 5.03 | 4.93 | -0.11 | -2.18 | 274483.00 | 13700.62 | 1.07 |
| 2024-03-26 | 4.98 | 5.04 | 0.05 | 1.00 | 289588.62 | 14447.92 | 1.13 |
| 2024-03-25 | 5.00 | 4.99 | -0.02 | -0.40 | 258489.31 | 12968.19 | 1.01 |
| 2024-03-22 | 5.06 | 5.01 | -0.05 | -0.99 | 271778.24 | 13643.19 | 1.06 |
| 2024-03-21 | 5.09 | 5.06 | -0.04 | -0.78 | 247905.02 | 12584.91 | 0.97 |
| 2024-03-20 | 5.08 | 5.10 | 0.01 | 0.20 | 297550.48 | 15104.26 | 1.17 |
| 2024-03-19 | 5.14 | 5.09 | -0.07 | -1.36 | 388184.10 | 19947.36 | 1.52 |
| 2024-03-18 | 5.07 | 5.16 | 0.07 | 1.38 | 559940.62 | 28828.52 | 2.19 |
| 2024-03-15 | 5.06 | 5.09 | 0.03 | 0.59 | 417298.92 | 21217.15 | 1.63 |
| 2024-03-14 | 4.99 | 5.06 | 0.05 | 1.00 | 410919.52 | 20705.49 | 1.61 |
| 2024-03-13 | 4.97 | 5.01 | 0.02 | 0.40 | 396654.11 | 19843.00 | 1.55 |
| 2024-03-12 | 5.15 | 4.99 | -0.17 | -3.30 | 732729.18 | 36962.76 | 2.87 |
| 2024-03-11 | 5.15 | 5.16 | 0.03 | 0.59 | 717148.74 | 36956.53 | 2.81 |
| 2024-03-08 | 5.04 | 5.13 | 0.10 | 1.99 | 720810.05 | 36492.54 | 2.82 |
| 2024-03-07 | 4.92 | 5.03 | 0.10 | 2.03 | 778269.52 | 38869.62 | 3.05 |
| 2024-03-06 | 4.88 | 4.93 | 0.05 | 1.03 | 518170.58 | 25408.60 | 2.03 |
| 2024-03-05 | 4.75 | 4.88 | 0.10 | 2.09 | 655285.14 | 31841.90 | 2.57 |
| 2024-03-04 | 4.81 | 4.78 | -0.04 | -0.83 | 394304.75 | 18765.71 | 1.54 |
| 2024-03-01 | 4.86 | 4.82 | -0.05 | -1.03 | 469790.04 | 22678.59 | 1.84 |
| 2024-02-29 | 4.81 | 4.87 | 0.06 | 1.25 | 619743.00 | 29870.18 | 2.43 |
| 2024-02-28 | 4.72 | 4.81 | 0.08 | 1.69 | 794379.43 | 38298.81 | 3.11 |
| 2024-02-27 | 4.66 | 4.73 | 0.05 | 1.07 | 305127.71 | 14298.92 | 1.19 |
| 2024-02-26 | 4.77 | 4.68 | -0.10 | -2.09 | 381938.80 | 17979.06 | 1.50 |
| 2024-02-23 | 4.76 | 4.78 | 0.01 | 0.21 | 386184.36 | 18348.88 | 1.51 |
| 2024-02-22 | 4.81 | 4.77 | -0.05 | -1.04 | 538451.91 | 25643.54 | 2.11 |
| 2024-02-21 | 4.83 | 4.82 | -0.02 | -0.41 | 375297.01 | 18183.29 | 1.47 |
| 2024-02-20 | 4.90 | 4.84 | -0.08 | -1.63 | 314285.00 | 15208.34 | 1.23 |
| 2024-02-19 | 4.80 | 4.92 | 0.09 | 1.86 | 503443.16 | 24784.29 | 1.97 |
| 2024-02-08 | 4.75 | 4.83 | 0.08 | 1.68 | 458880.88 | 22221.76 | 1.80 |
| 2024-02-07 | 4.57 | 4.75 | 0.13 | 2.81 | 518004.07 | 24214.90 | 2.03 |
| 2024-02-06 | 4.37 | 4.62 | 0.21 | 4.76 | 442872.45 | 19830.71 | 1.73 |
| 2024-02-05 | 4.60 | 4.41 | -0.21 | -4.55 | 479001.46 | 21339.06 | 1.88 |
| 2024-01-26 | 5.04 | 5.09 | 0.04 | 0.79 | 241710.67 | 12272.66 | 0.95 |
| 2024-01-25 | 4.74 | 5.05 | 0.31 | 6.54 | 433692.96 | 21533.02 | 1.70 |
日K线
周K线
月K线
