甘肃能化(000552)股票信息
| 股票代码 | 000552 |
| 股票名称 | 甘肃能化 |
| 最新价/元 | 3.46 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.58 |
| 买入/元 | 3.46 |
| 卖出/元 | 3.47 |
| 昨收/元 | 3.44 |
| 今开/元 | 3.44 |
| 最高/元 | 3.52 |
| 最低/元 | 3.41 |
| 成交量/手 | 352711.55 |
| 成交额/万 | 12159.32 |
| 股净值/元 | 9.35 |
| 市净率 | 1.12 |
| 总市值/万 | 1851722.29 |
| 流通值/万 | 1289117.80 |
| 换手率/% | 0.95 |
| 入市日期 | 1994-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
甘肃能化(000552)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 | 3.44 | 3.46 | 0.02 | 0.58 | 352711.55 | 12159.32 | 0.95 |
| 2024-07-04 | 3.50 | 3.44 | -0.08 | -2.27 | 508745.04 | 17645.09 | 1.37 |
| 2024-07-03 | 3.57 | 3.52 | -0.04 | -1.12 | 400434.65 | 14085.66 | 1.07 |
| 2024-07-02 | 3.59 | 3.56 | -0.03 | -0.84 | 421179.04 | 15028.10 | 1.13 |
| 2024-07-01 | 3.46 | 3.59 | 0.12 | 3.46 | 705709.74 | 25117.97 | 1.89 |
| 2024-06-28 | 3.42 | 3.47 | 0.05 | 1.46 | 669989.45 | 23266.52 | 1.80 |
| 2024-06-27 | 3.52 | 3.42 | -0.07 | -2.01 | 884277.53 | 30871.39 | 2.37 |
| 2024-06-26 | 3.33 | 3.49 | 0.16 | 4.81 | 1319779.22 | 45337.11 | 3.54 |
| 2024-06-25 | 3.18 | 3.33 | 0.13 | 4.06 | 916344.13 | 29875.21 | 2.46 |
| 2024-06-24 | 3.26 | 3.20 | -0.07 | -2.14 | 749382.00 | 24048.86 | 2.01 |
| 2024-06-21 | 3.33 | 3.27 | -0.04 | -1.21 | 600866.21 | 19743.02 | 1.61 |
| 2024-06-20 | 3.40 | 3.41 | 0.00 | 0.00 | 766503.06 | 26373.91 | 2.06 |
| 2024-06-19 | 3.48 | 3.41 | -0.09 | -2.57 | 780410.58 | 27017.57 | 2.09 |
| 2024-06-18 | 3.53 | 3.50 | -0.06 | -1.69 | 856723.97 | 29797.21 | 2.30 |
| 2024-06-17 | 3.72 | 3.56 | -0.09 | -2.47 | 1004638.62 | 36274.36 | 2.70 |
| 2024-06-14 | 3.59 | 3.65 | 0.07 | 1.96 | 1278880.41 | 46433.05 | 3.43 |
| 2024-06-13 | 3.76 | 3.58 | -0.20 | -5.29 | 2265016.86 | 81116.69 | 6.08 |
| 2024-06-12 | 3.68 | 3.78 | 0.10 | 2.72 | 449073.00 | 16837.81 | 1.50 |
| 2024-06-11 | 3.60 | 3.68 | 0.05 | 1.38 | 424974.43 | 15552.56 | 1.42 |
| 2024-06-07 | 3.70 | 3.63 | -0.05 | -1.36 | 456728.65 | 16488.22 | 1.53 |
| 2024-06-06 | 3.65 | 3.68 | 0.01 | 0.27 | 420425.65 | 15552.68 | 1.41 |
| 2024-06-05 | 3.74 | 3.67 | -0.06 | -1.61 | 589047.00 | 21965.49 | 1.97 |
| 2024-06-04 | 3.75 | 3.73 | -0.07 | -1.84 | 407068.52 | 15217.88 | 1.36 |
| 2024-06-03 | 3.86 | 3.80 | -0.08 | -2.06 | 500897.75 | 19051.66 | 1.68 |
| 2024-05-31 | 3.63 | 3.88 | 0.26 | 7.18 | 747542.85 | 28514.42 | 2.50 |
| 2024-05-30 | 3.78 | 3.62 | -0.16 | -4.23 | 326316.00 | 12035.00 | 1.09 |
| 2024-05-29 | 3.60 | 3.78 | 0.16 | 4.42 | 510907.69 | 19050.54 | 1.71 |
| 2024-05-28 | 3.56 | 3.62 | 0.05 | 1.40 | 356452.78 | 12908.23 | 1.19 |
| 2024-05-27 | 3.55 | 3.57 | 0.01 | 0.28 | 276591.49 | 9843.02 | 0.93 |
| 2024-05-24 | 3.55 | 3.56 | 0.01 | 0.28 | 175174.00 | 6275.24 | 0.59 |
| 2024-05-23 | 3.66 | 3.55 | -0.14 | -3.79 | 280790.00 | 10109.99 | 0.94 |
| 2024-05-22 | 3.69 | 3.69 | -0.01 | -0.27 | 391605.70 | 14535.46 | 1.31 |
| 2024-05-21 | 3.65 | 3.70 | 0.05 | 1.37 | 372860.26 | 13689.64 | 1.25 |
| 2024-05-20 | 3.55 | 3.65 | 0.10 | 2.82 | 482479.04 | 17423.02 | 1.62 |
| 2024-05-17 | 3.48 | 3.55 | 0.07 | 2.01 | 304415.85 | 10744.31 | 1.02 |
| 2024-05-16 | 3.51 | 3.48 | -0.04 | -1.14 | 210265.45 | 7362.49 | 0.70 |
| 2024-05-15 | 3.51 | 3.52 | -0.01 | -0.28 | 317749.82 | 11254.69 | 1.06 |
| 2024-05-14 | 3.58 | 3.53 | -0.07 | -1.94 | 413266.54 | 14610.69 | 1.38 |
| 2024-05-13 | 3.47 | 3.60 | 0.12 | 3.45 | 479094.42 | 16942.50 | 1.60 |
| 2024-05-10 | 3.52 | 3.48 | -0.04 | -1.14 | 430469.01 | 15037.41 | 1.44 |
| 2024-05-09 | 3.47 | 3.52 | 0.03 | 0.86 | 232204.34 | 8195.09 | 0.78 |
| 2024-05-08 | 3.48 | 3.49 | -0.01 | -0.29 | 281751.01 | 9957.53 | 0.94 |
| 2024-05-07 | 3.45 | 3.50 | 0.03 | 0.87 | 245187.76 | 8504.90 | 0.82 |
| 2024-05-06 | 3.52 | 3.47 | -0.05 | -1.42 | 333354.03 | 11589.17 | 1.12 |
| 2024-04-30 | 3.41 | 3.52 | 0.07 | 2.03 | 404688.66 | 14103.63 | 1.36 |
| 2024-04-29 | 3.56 | 3.45 | -0.11 | -3.09 | 452074.87 | 15557.15 | 1.51 |
| 2024-04-26 | 3.38 | 3.56 | 0.18 | 5.33 | 670625.30 | 23303.70 | 2.25 |
| 2024-04-25 | 3.36 | 3.38 | 0.02 | 0.60 | 425403.70 | 14412.12 | 1.43 |
| 2024-04-24 | 3.23 | 3.36 | 0.13 | 4.03 | 538145.73 | 17839.08 | 1.80 |
| 2024-04-23 | 3.33 | 3.23 | -0.14 | -4.15 | 458957.30 | 14933.42 | 1.54 |
| 2024-04-22 | 3.48 | 3.37 | -0.13 | -3.71 | 629792.45 | 21463.98 | 2.11 |
| 2024-04-19 | 3.54 | 3.50 | -0.05 | -1.41 | 829912.86 | 29453.35 | 2.78 |
| 2024-04-18 | 3.42 | 3.55 | 0.10 | 2.90 | 1036559.09 | 36615.94 | 3.47 |
| 2024-04-17 | 3.43 | 3.45 | -0.03 | -0.86 | 854502.55 | 29355.83 | 2.86 |
| 2024-04-16 | 3.35 | 3.48 | 0.11 | 3.26 | 1739061.11 | 60406.97 | 5.83 |
| 2024-04-15 | 3.21 | 3.37 | 0.21 | 6.65 | 1489135.15 | 49883.24 | 4.99 |
| 2024-04-12 | 3.16 | 3.16 | 0.01 | 0.32 | 246986.15 | 7793.81 | 0.83 |
| 2024-04-11 | 3.08 | 3.15 | 0.05 | 1.61 | 347122.00 | 10916.82 | 1.16 |
| 2024-04-10 | 3.09 | 3.10 | 0.02 | 0.65 | 315162.16 | 9801.56 | 1.06 |
| 2024-04-09 | 3.07 | 3.08 | 0.01 | 0.33 | 187841.00 | 5778.06 | 0.63 |
| 2024-04-08 | 3.07 | 3.07 | -0.01 | -0.33 | 346877.74 | 10746.72 | 1.16 |
| 2024-04-03 | 3.00 | 3.08 | 0.07 | 2.33 | 439757.00 | 13424.49 | 1.47 |
| 2024-04-02 | 2.97 | 3.01 | 0.04 | 1.35 | 198103.72 | 5944.62 | 0.66 |
| 2024-04-01 | 2.96 | 2.97 | 0.02 | 0.68 | 151976.11 | 4510.28 | 0.51 |
| 2024-03-29 | 2.93 | 2.95 | 0.02 | 0.68 | 183996.14 | 5406.79 | 0.62 |
| 2024-03-28 | 2.95 | 2.93 | -0.01 | -0.34 | 226952.00 | 6647.46 | 0.76 |
| 2024-03-27 | 2.97 | 2.94 | -0.03 | -1.01 | 150011.21 | 4453.21 | 0.50 |
| 2024-03-26 | 2.98 | 2.97 | -0.01 | -0.34 | 219278.00 | 6500.74 | 0.73 |
| 2024-03-25 | 2.99 | 2.98 | -0.01 | -0.33 | 185370.21 | 5569.71 | 0.62 |
| 2024-03-22 | 3.03 | 2.99 | -0.04 | -1.32 | 159939.00 | 4802.60 | 0.54 |
| 2024-03-21 | 3.04 | 3.03 | -0.01 | -0.33 | 122048.22 | 3697.49 | 0.41 |
| 2024-03-20 | 3.03 | 3.04 | 0.01 | 0.33 | 208801.10 | 6344.09 | 0.70 |
| 2024-03-19 | 3.02 | 3.03 | 0.01 | 0.33 | 346280.52 | 10521.59 | 1.16 |
| 2024-03-18 | 3.00 | 3.02 | 0.02 | 0.67 | 200316.59 | 6014.82 | 0.67 |
| 2024-03-15 | 2.99 | 3.00 | 0.01 | 0.33 | 160030.59 | 4782.26 | 0.54 |
| 2024-03-14 | 2.98 | 2.99 | 0.00 | 0.00 | 185027.00 | 5538.61 | 0.62 |
| 2024-03-13 | 3.01 | 2.99 | -0.03 | -0.99 | 222861.19 | 6670.75 | 0.75 |
| 2024-03-12 | 3.03 | 3.02 | -0.02 | -0.66 | 230938.74 | 6972.36 | 0.77 |
| 2024-03-11 | 3.07 | 3.04 | -0.03 | -0.98 | 239637.11 | 7275.34 | 0.80 |
| 2024-03-08 | 3.05 | 3.07 | 0.02 | 0.66 | 219639.00 | 6692.17 | 0.74 |
| 2024-03-07 | 3.05 | 3.05 | 0.00 | 0.00 | 292773.00 | 8996.46 | 0.98 |
| 2024-03-06 | 2.98 | 3.05 | 0.05 | 1.67 | 339950.34 | 10357.43 | 1.14 |
| 2024-03-05 | 3.02 | 3.00 | -0.04 | -1.32 | 214485.94 | 6459.35 | 0.72 |
| 2024-03-04 | 3.02 | 3.04 | 0.01 | 0.33 | 192614.26 | 5828.91 | 0.65 |
| 2024-03-01 | 3.00 | 3.03 | 0.03 | 1.00 | 229245.28 | 6938.13 | 0.77 |
| 2024-02-29 | 2.97 | 3.00 | 0.02 | 0.67 | 254143.06 | 7603.06 | 0.85 |
| 2024-02-28 | 3.04 | 2.98 | -0.07 | -2.30 | 398167.63 | 12046.09 | 1.33 |
| 2024-02-27 | 3.02 | 3.05 | 0.03 | 0.99 | 246603.75 | 7479.08 | 0.83 |
| 2024-02-26 | 3.09 | 3.02 | -0.07 | -2.27 | 317855.51 | 9708.92 | 1.06 |
| 2024-02-23 | 3.13 | 3.09 | -0.05 | -1.59 | 343294.99 | 10628.19 | 1.15 |
| 2024-02-22 | 3.01 | 3.14 | 0.12 | 3.97 | 471470.00 | 14575.75 | 1.58 |
| 2024-02-21 | 3.01 | 3.02 | -0.01 | -0.33 | 313239.00 | 9523.04 | 1.05 |
| 2024-02-20 | 3.02 | 3.03 | 0.00 | 0.00 | 222180.00 | 6716.64 | 0.74 |
| 2024-02-19 | 3.00 | 3.03 | 0.03 | 1.00 | 331018.64 | 10007.21 | 1.11 |
| 2024-02-08 | 2.92 | 3.00 | 0.10 | 3.45 | 420034.28 | 12494.64 | 1.68 |
| 2024-02-07 | 2.84 | 2.90 | 0.05 | 1.75 | 414629.93 | 12044.05 | 1.66 |
| 2024-02-06 | 2.63 | 2.85 | 0.20 | 7.55 | 410007.60 | 11215.63 | 1.64 |
| 2024-02-05 | 2.79 | 2.65 | -0.15 | -5.36 | 266385.00 | 7184.24 | 1.06 |
| 2024-01-26 | 3.03 | 3.08 | 0.05 | 1.65 | 281334.08 | 8620.85 | 1.12 |
| 2024-01-25 | 2.90 | 3.03 | 0.13 | 4.48 | 315029.16 | 9407.47 | 1.26 |
日K线
周K线
月K线
