皖能电力(000543)股票信息
| 股票代码 | 000543 |
| 股票名称 | 皖能电力 |
| 最新价/元 | 8.97 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -1.32 |
| 买入/元 | 8.96 |
| 卖出/元 | 8.97 |
| 昨收/元 | 9.09 |
| 今开/元 | 9.11 |
| 最高/元 | 9.14 |
| 最低/元 | 8.85 |
| 成交量/手 | 199423.63 |
| 成交额/万 | 17867.38 |
| 股净值/元 | 14.24 |
| 市净率 | 1.43 |
| 总市值/万 | 2033376.41 |
| 流通值/万 | 2033376.41 |
| 换手率/% | 0.88 |
| 入市日期 | 1995-04-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
皖能电力(000543)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 | 9.11 | 8.97 | -0.12 | -1.32 | 199423.63 | 17867.38 | 0.88 |
| 2024-07-04 | 9.17 | 9.09 | -0.09 | -0.98 | 176791.47 | 16197.50 | 0.78 |
| 2024-07-03 | 9.22 | 9.18 | 0.00 | 0.00 | 246152.22 | 22658.44 | 1.09 |
| 2024-07-02 | 9.22 | 9.18 | -0.04 | -0.43 | 229485.77 | 20941.03 | 1.01 |
| 2024-07-01 | 8.89 | 9.22 | 0.37 | 4.18 | 402380.89 | 36597.82 | 1.78 |
| 2024-06-28 | 8.40 | 8.85 | 0.42 | 4.98 | 324627.24 | 28366.08 | 1.43 |
| 2024-06-27 | 8.43 | 8.43 | -0.07 | -0.82 | 168176.21 | 14210.56 | 0.74 |
| 2024-06-26 | 8.54 | 8.50 | -0.10 | -1.16 | 236910.01 | 19905.59 | 1.05 |
| 2024-06-25 | 8.51 | 8.60 | 0.06 | 0.70 | 193951.14 | 16574.45 | 0.86 |
| 2024-06-24 | 8.43 | 8.54 | 0.10 | 1.19 | 253875.32 | 21670.93 | 1.12 |
| 2024-06-21 | 8.52 | 8.44 | -0.11 | -1.29 | 199905.65 | 16959.49 | 0.88 |
| 2024-06-20 | 8.40 | 8.55 | 0.11 | 1.30 | 200832.11 | 17043.71 | 0.89 |
| 2024-06-19 | 8.50 | 8.44 | -0.08 | -0.94 | 138773.73 | 11786.72 | 0.61 |
| 2024-06-18 | 8.50 | 8.52 | -0.01 | -0.12 | 173784.17 | 14791.65 | 0.77 |
| 2024-06-17 | 8.55 | 8.53 | -0.11 | -1.27 | 218425.42 | 18761.22 | 0.96 |
| 2024-06-14 | 8.64 | 8.64 | -0.07 | -0.80 | 235927.28 | 20562.68 | 1.04 |
| 2024-06-13 | 8.73 | 8.71 | -0.05 | -0.57 | 173793.00 | 15158.28 | 0.77 |
| 2024-06-12 | 8.62 | 8.76 | 0.11 | 1.27 | 204742.90 | 17812.46 | 0.90 |
| 2024-06-11 | 8.80 | 8.65 | -0.14 | -1.59 | 359191.01 | 31002.15 | 1.58 |
| 2024-06-07 | 8.50 | 8.79 | 0.22 | 2.57 | 321232.27 | 27810.17 | 1.42 |
| 2024-06-06 | 8.38 | 8.57 | 0.18 | 2.15 | 375705.16 | 31938.83 | 1.66 |
| 2024-06-05 | 8.34 | 8.39 | 0.02 | 0.24 | 364100.70 | 30820.31 | 1.61 |
| 2024-06-04 | 8.09 | 8.37 | 0.28 | 3.46 | 362188.34 | 29731.04 | 1.60 |
| 2024-06-03 | 8.15 | 8.09 | -0.04 | -0.49 | 286674.37 | 23243.49 | 1.26 |
| 2024-05-31 | 7.96 | 8.13 | 0.16 | 2.01 | 288628.14 | 23338.48 | 1.27 |
| 2024-05-30 | 8.17 | 7.97 | -0.15 | -1.85 | 264520.98 | 21251.64 | 1.17 |
| 2024-05-29 | 8.36 | 8.34 | -0.02 | -0.24 | 318102.39 | 26377.06 | 1.40 |
| 2024-05-28 | 8.50 | 8.36 | -0.12 | -1.42 | 409401.83 | 34464.98 | 1.81 |
| 2024-05-27 | 8.18 | 8.48 | 0.37 | 4.56 | 644821.34 | 54040.99 | 2.84 |
| 2024-05-24 | 7.95 | 8.11 | 0.19 | 2.40 | 461810.86 | 37689.57 | 2.04 |
| 2024-05-23 | 8.19 | 7.92 | -0.27 | -3.30 | 349008.66 | 27938.01 | 1.54 |
| 2024-05-22 | 8.17 | 8.19 | -0.01 | -0.12 | 369495.08 | 30533.31 | 1.63 |
| 2024-05-21 | 8.16 | 8.20 | 0.02 | 0.24 | 265304.00 | 21679.72 | 1.17 |
| 2024-05-20 | 8.10 | 8.18 | 0.05 | 0.62 | 509177.03 | 41247.07 | 2.25 |
| 2024-05-17 | 8.25 | 8.13 | -0.16 | -1.93 | 456444.51 | 37276.32 | 2.01 |
| 2024-05-16 | 8.45 | 8.29 | -0.15 | -1.78 | 303395.31 | 25329.53 | 1.34 |
| 2024-05-15 | 8.90 | 8.44 | -0.49 | -5.49 | 452592.25 | 39038.35 | 2.00 |
| 2024-05-14 | 8.62 | 8.93 | 0.15 | 1.71 | 611668.45 | 53965.26 | 2.70 |
| 2024-05-13 | 8.46 | 8.78 | 0.36 | 4.28 | 688732.67 | 59048.30 | 3.04 |
| 2024-05-10 | 8.35 | 8.42 | 0.07 | 0.84 | 411769.17 | 34492.57 | 1.82 |
| 2024-05-09 | 8.26 | 8.35 | 0.06 | 0.72 | 317485.21 | 26323.18 | 1.40 |
| 2024-05-08 | 8.34 | 8.29 | -0.06 | -0.72 | 259784.48 | 21685.95 | 1.15 |
| 2024-05-07 | 8.43 | 8.35 | -0.13 | -1.53 | 330116.94 | 27708.33 | 1.46 |
| 2024-05-06 | 8.39 | 8.48 | 0.15 | 1.80 | 435117.38 | 36151.53 | 1.92 |
| 2024-04-30 | 8.51 | 8.33 | -0.13 | -1.54 | 540163.09 | 45104.75 | 2.38 |
| 2024-04-29 | 8.65 | 8.46 | -0.19 | -2.20 | 516797.29 | 43654.59 | 2.28 |
| 2024-04-26 | 8.73 | 8.65 | -0.07 | -0.80 | 251287.55 | 21636.84 | 1.11 |
| 2024-04-25 | 8.80 | 8.72 | -0.08 | -0.91 | 143444.24 | 12474.81 | 0.63 |
| 2024-04-24 | 8.59 | 8.80 | 0.27 | 3.17 | 251464.64 | 22051.32 | 1.11 |
| 2024-04-23 | 8.71 | 8.53 | -0.20 | -2.29 | 281441.00 | 24172.14 | 1.24 |
| 2024-04-22 | 8.75 | 8.73 | 0.02 | 0.23 | 312220.14 | 27414.29 | 1.38 |
| 2024-04-19 | 8.56 | 8.71 | 0.09 | 1.04 | 344453.90 | 29878.28 | 1.52 |
| 2024-04-18 | 8.96 | 8.62 | -0.35 | -3.90 | 503919.97 | 44202.80 | 2.22 |
| 2024-04-17 | 8.88 | 8.97 | 0.00 | 0.00 | 356016.86 | 31436.62 | 1.57 |
| 2024-04-16 | 8.85 | 8.97 | 0.05 | 0.56 | 318729.68 | 28350.31 | 1.41 |
| 2024-04-15 | 8.95 | 8.92 | -0.02 | -0.22 | 267317.49 | 23826.52 | 1.18 |
| 2024-04-12 | 8.76 | 8.94 | 0.12 | 1.36 | 255313.76 | 22730.95 | 1.13 |
| 2024-04-11 | 8.50 | 8.82 | 0.24 | 2.80 | 307162.92 | 26858.38 | 1.36 |
| 2024-04-10 | 8.52 | 8.58 | -0.01 | -0.12 | 240611.54 | 20732.71 | 1.06 |
| 2024-04-09 | 8.68 | 8.59 | -0.09 | -1.04 | 259282.93 | 22155.76 | 1.14 |
| 2024-04-08 | 8.70 | 8.68 | -0.05 | -0.57 | 317660.86 | 27778.86 | 1.40 |
| 2024-04-03 | 8.62 | 8.73 | 0.02 | 0.23 | 264513.76 | 22785.67 | 1.17 |
| 2024-04-02 | 8.26 | 8.71 | 0.44 | 5.32 | 447693.67 | 38596.17 | 1.97 |
| 2024-04-01 | 8.40 | 8.27 | -0.05 | -0.60 | 357806.21 | 29687.96 | 1.58 |
| 2024-03-29 | 8.03 | 8.32 | 0.30 | 3.74 | 301758.32 | 24658.78 | 1.33 |
| 2024-03-28 | 7.95 | 8.02 | 0.05 | 0.63 | 299897.85 | 23788.69 | 1.32 |
| 2024-03-27 | 7.80 | 7.97 | 0.14 | 1.79 | 551869.35 | 44108.33 | 2.43 |
| 2024-03-26 | 7.70 | 7.83 | 0.11 | 1.43 | 354536.77 | 27540.78 | 1.56 |
| 2024-03-25 | 7.53 | 7.72 | 0.14 | 1.85 | 346601.28 | 26847.96 | 1.53 |
| 2024-03-22 | 7.60 | 7.58 | -0.08 | -1.04 | 308355.04 | 23291.35 | 1.36 |
| 2024-03-21 | 7.47 | 7.66 | 0.17 | 2.27 | 259650.18 | 19666.00 | 1.15 |
| 2024-03-20 | 7.50 | 7.49 | -0.02 | -0.27 | 331692.05 | 24873.71 | 1.46 |
| 2024-03-19 | 7.72 | 7.51 | -0.29 | -3.72 | 344881.40 | 26076.92 | 1.52 |
| 2024-03-18 | 7.65 | 7.80 | 0.12 | 1.56 | 341430.68 | 26539.06 | 1.51 |
| 2024-03-15 | 7.35 | 7.68 | 0.30 | 4.07 | 473240.42 | 35861.00 | 2.09 |
| 2024-03-14 | 7.29 | 7.38 | 0.03 | 0.41 | 325680.73 | 23898.83 | 1.44 |
| 2024-03-13 | 7.27 | 7.35 | 0.07 | 0.96 | 339672.03 | 24724.77 | 1.50 |
| 2024-03-12 | 7.60 | 7.28 | -0.31 | -4.08 | 425136.09 | 31417.83 | 1.88 |
| 2024-03-11 | 7.90 | 7.59 | -0.26 | -3.31 | 386303.63 | 29386.25 | 1.70 |
| 2024-03-08 | 7.66 | 7.85 | 0.14 | 1.82 | 260472.22 | 20225.45 | 1.15 |
| 2024-03-07 | 7.59 | 7.71 | 0.15 | 1.98 | 325938.46 | 25112.99 | 1.44 |
| 2024-03-06 | 7.52 | 7.56 | 0.02 | 0.27 | 294116.72 | 22253.36 | 1.30 |
| 2024-03-05 | 7.29 | 7.54 | 0.25 | 3.43 | 478621.21 | 35812.74 | 2.11 |
| 2024-03-04 | 7.04 | 7.29 | 0.19 | 2.68 | 455113.41 | 32569.74 | 2.01 |
| 2024-03-01 | 7.22 | 7.10 | -0.20 | -2.74 | 385378.93 | 27398.87 | 1.70 |
| 2024-02-29 | 7.25 | 7.30 | -0.06 | -0.82 | 341077.60 | 24549.02 | 1.50 |
| 2024-02-28 | 7.21 | 7.36 | 0.15 | 2.08 | 510880.30 | 37242.29 | 2.25 |
| 2024-02-27 | 7.15 | 7.21 | 0.03 | 0.42 | 239721.26 | 17321.66 | 1.06 |
| 2024-02-26 | 7.41 | 7.18 | -0.27 | -3.62 | 353915.25 | 25532.93 | 1.56 |
| 2024-02-23 | 7.24 | 7.45 | 0.20 | 2.76 | 310541.55 | 22960.91 | 1.37 |
| 2024-02-22 | 7.12 | 7.25 | 0.07 | 0.98 | 272519.08 | 19570.52 | 1.20 |
| 2024-02-21 | 7.33 | 7.18 | -0.17 | -2.31 | 410425.70 | 29707.54 | 1.81 |
| 2024-02-20 | 7.25 | 7.35 | 0.05 | 0.69 | 309803.02 | 22774.37 | 1.37 |
| 2024-02-19 | 7.02 | 7.30 | 0.27 | 3.84 | 401799.47 | 28852.57 | 1.77 |
| 2024-02-08 | 7.14 | 7.03 | -0.11 | -1.54 | 425757.15 | 30269.27 | 1.88 |
| 2024-02-07 | 6.93 | 7.14 | 0.19 | 2.73 | 386725.54 | 27120.99 | 1.71 |
| 2024-02-06 | 6.69 | 6.95 | 0.21 | 3.12 | 379103.54 | 26125.58 | 1.67 |
| 2024-02-05 | 6.88 | 6.74 | -0.19 | -2.74 | 291979.10 | 19818.93 | 1.29 |
| 2024-01-26 | 6.90 | 7.09 | 0.26 | 3.81 | 262130.82 | 18378.45 | 1.16 |
| 2024-01-25 | 6.65 | 6.83 | 0.13 | 1.94 | 260810.11 | 17714.38 | 1.15 |
日K线
周K线
月K线
