滨海能源(000695)股票信息
| 股票代码 | 000695 |
| 股票名称 | 滨海能源 |
| 最新价/元 | 11.00 |
| 涨跌额/元 | 0.69 |
| 涨跌幅/% | 6.69 |
| 买入/元 | 10.99 |
| 卖出/元 | 11.00 |
| 昨收/元 | 10.31 |
| 今开/元 | 10.55 |
| 最高/元 | 11.09 |
| 最低/元 | 10.30 |
| 成交量/手 | 69144.41 |
| 成交额/万 | 7472.87 |
| 股净值/元 | -134.97 |
| 市净率 | 13.17 |
| 总市值/万 | 244362.29 |
| 流通值/万 | 243892.40 |
| 换手率/% | 3.12 |
| 入市日期 | 1997-02-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
滨海能源(000695)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 10.55 | 11.00 | 0.69 | 6.69 | 69144.41 | 7472.87 | 3.12 |
| 2024-09-27 | 9.91 | 10.31 | 0.40 | 4.04 | 31693.84 | 3219.36 | 1.43 |
| 2024-09-26 | 9.80 | 9.91 | 0.13 | 1.33 | 21742.58 | 2136.25 | 0.98 |
| 2024-09-25 | 9.84 | 9.78 | -0.04 | -0.41 | 15805.00 | 1562.31 | 0.71 |
| 2024-09-24 | 9.80 | 9.82 | 0.02 | 0.20 | 17577.00 | 1709.05 | 0.79 |
| 2024-09-23 | 9.90 | 9.80 | -0.13 | -1.31 | 11597.00 | 1134.12 | 0.52 |
| 2024-09-20 | 10.20 | 9.93 | -0.18 | -1.78 | 13843.65 | 1380.07 | 0.62 |
| 2024-09-19 | 9.82 | 10.11 | 0.26 | 2.64 | 16605.00 | 1671.20 | 0.75 |
| 2024-09-18 | 10.22 | 9.85 | -0.45 | -4.37 | 16545.39 | 1639.57 | 0.75 |
| 2024-09-13 | 10.38 | 10.30 | 0.01 | 0.10 | 30963.32 | 3233.44 | 1.40 |
| 2024-09-12 | 10.02 | 10.29 | 0.23 | 2.29 | 18966.93 | 1934.27 | 0.86 |
| 2024-09-11 | 10.02 | 10.06 | -0.04 | -0.40 | 7581.00 | 763.76 | 0.34 |
| 2024-09-10 | 9.90 | 10.10 | 0.10 | 1.00 | 11432.00 | 1147.41 | 0.52 |
| 2024-09-09 | 10.21 | 10.00 | -0.30 | -2.91 | 16999.00 | 1706.09 | 0.77 |
| 2024-09-06 | 10.34 | 10.30 | -0.04 | -0.39 | 7616.00 | 781.34 | 0.34 |
| 2024-09-05 | 10.30 | 10.34 | 0.01 | 0.10 | 6423.00 | 663.08 | 0.29 |
| 2024-09-04 | 10.28 | 10.33 | -0.06 | -0.58 | 7116.00 | 733.45 | 0.32 |
| 2024-09-03 | 10.36 | 10.39 | 0.03 | 0.29 | 7952.00 | 823.11 | 0.36 |
| 2024-09-02 | 10.43 | 10.36 | -0.13 | -1.24 | 13787.00 | 1440.48 | 0.62 |
| 2024-08-30 | 10.25 | 10.49 | 0.17 | 1.65 | 22479.85 | 2325.18 | 1.01 |
| 2024-08-29 | 10.19 | 10.32 | 0.03 | 0.29 | 17926.00 | 1852.46 | 0.81 |
| 2024-08-28 | 10.55 | 10.29 | -0.29 | -2.74 | 19753.05 | 2030.37 | 0.89 |
| 2024-08-27 | 10.70 | 10.58 | -0.36 | -3.29 | 26535.20 | 2848.91 | 1.20 |
| 2024-08-26 | 10.85 | 10.94 | 0.09 | 0.83 | 39049.97 | 4192.12 | 1.76 |
| 2024-08-23 | 10.27 | 10.85 | 0.47 | 4.53 | 39598.87 | 4203.75 | 1.79 |
| 2024-08-22 | 10.49 | 10.38 | -0.02 | -0.19 | 28708.83 | 2950.44 | 1.29 |
| 2024-08-21 | 9.89 | 10.40 | 0.48 | 4.84 | 33595.01 | 3436.30 | 1.52 |
| 2024-08-20 | 9.85 | 9.92 | 0.08 | 0.81 | 18881.09 | 1852.85 | 0.85 |
| 2024-08-19 | 9.46 | 9.84 | 0.37 | 3.91 | 22974.14 | 2231.76 | 1.04 |
| 2024-08-16 | 9.35 | 9.47 | 0.04 | 0.42 | 21148.05 | 2002.21 | 0.95 |
| 2024-08-15 | 9.40 | 9.43 | -0.09 | -0.95 | 43710.40 | 4154.90 | 1.97 |
| 2024-08-14 | 10.02 | 9.52 | -0.50 | -4.99 | 31643.71 | 3057.32 | 1.43 |
| 2024-08-13 | 10.37 | 10.02 | -0.53 | -5.02 | 61920.31 | 6295.79 | 2.79 |
| 2024-08-12 | 10.26 | 10.55 | 0.42 | 4.15 | 56014.56 | 5756.64 | 2.53 |
| 2024-08-09 | 9.38 | 10.13 | 0.72 | 7.65 | 46491.11 | 4542.85 | 2.10 |
| 2024-08-08 | 9.33 | 9.41 | -0.06 | -0.63 | 15949.00 | 1498.60 | 0.72 |
| 2024-08-07 | 9.50 | 9.47 | -0.03 | -0.32 | 22707.02 | 2125.02 | 1.02 |
| 2024-08-06 | 9.35 | 9.50 | 0.16 | 1.71 | 11485.10 | 1082.68 | 0.52 |
| 2024-08-05 | 9.37 | 9.34 | -0.08 | -0.85 | 11744.00 | 1094.63 | 0.53 |
| 2024-08-02 | 9.38 | 9.42 | -0.06 | -0.63 | 13320.00 | 1245.86 | 0.60 |
| 2024-08-01 | 9.48 | 9.48 | -0.02 | -0.21 | 18946.00 | 1816.68 | 0.85 |
| 2024-07-31 | 9.23 | 9.50 | 0.19 | 2.04 | 22423.00 | 2103.34 | 1.01 |
| 2024-07-30 | 9.16 | 9.31 | 0.05 | 0.54 | 11566.01 | 1073.65 | 0.52 |
| 2024-07-29 | 9.40 | 9.26 | -0.11 | -1.17 | 12189.00 | 1131.39 | 0.55 |
| 2024-07-26 | 9.11 | 9.37 | 0.23 | 2.52 | 22441.57 | 2083.23 | 1.01 |
| 2024-07-25 | 9.00 | 9.14 | 0.11 | 1.22 | 12388.65 | 1118.71 | 0.56 |
| 2024-07-24 | 9.13 | 9.03 | -0.27 | -2.90 | 20194.15 | 1832.22 | 0.91 |
| 2024-07-23 | 9.27 | 9.30 | -0.06 | -0.64 | 23084.42 | 2161.79 | 1.04 |
| 2024-07-22 | 9.13 | 9.36 | -0.02 | -0.21 | 33647.94 | 3104.53 | 1.52 |
| 2024-07-19 | 9.00 | 9.38 | 0.25 | 2.74 | 79028.20 | 7289.39 | 3.56 |
| 2024-07-18 | 8.66 | 9.13 | 0.57 | 6.66 | 62837.55 | 5648.14 | 2.83 |
| 2024-07-17 | 8.28 | 8.56 | 0.28 | 3.38 | 34916.00 | 2963.91 | 1.57 |
| 2024-07-16 | 8.10 | 8.28 | 0.15 | 1.85 | 22698.31 | 1841.25 | 1.02 |
| 2024-07-15 | 7.90 | 8.13 | 0.29 | 3.70 | 18961.89 | 1516.28 | 0.86 |
| 2024-07-12 | 7.87 | 7.84 | -0.03 | -0.38 | 5303.00 | 416.98 | 0.24 |
| 2024-07-11 | 7.75 | 7.87 | 0.13 | 1.68 | 7918.58 | 618.98 | 0.36 |
| 2024-07-10 | 7.85 | 7.74 | -0.14 | -1.78 | 8531.00 | 664.67 | 0.38 |
| 2024-07-09 | 7.80 | 7.88 | 0.07 | 0.90 | 6581.58 | 516.66 | 0.30 |
| 2024-07-08 | 8.01 | 7.81 | -0.19 | -2.38 | 6068.00 | 477.54 | 0.27 |
| 2024-07-05 | 7.85 | 8.00 | 0.15 | 1.91 | 7724.00 | 611.73 | 0.35 |
| 2024-07-04 | 8.02 | 7.85 | -0.13 | -1.63 | 5940.58 | 469.50 | 0.27 |
| 2024-07-03 | 8.00 | 7.98 | -0.04 | -0.50 | 5642.00 | 449.27 | 0.25 |
| 2024-07-02 | 8.07 | 8.02 | -0.02 | -0.25 | 6062.00 | 486.91 | 0.27 |
| 2024-07-01 | 8.09 | 8.04 | -0.09 | -1.11 | 12218.00 | 983.02 | 0.55 |
| 2024-06-28 | 7.96 | 8.13 | 0.13 | 1.63 | 17660.00 | 1417.54 | 0.80 |
| 2024-06-27 | 8.00 | 8.00 | -0.04 | -0.50 | 7408.71 | 595.84 | 0.33 |
| 2024-06-26 | 7.84 | 8.04 | 0.15 | 1.90 | 14527.00 | 1164.95 | 0.66 |
| 2024-06-25 | 7.93 | 7.89 | 0.01 | 0.13 | 8602.62 | 682.53 | 0.39 |
| 2024-06-24 | 8.05 | 7.88 | -0.16 | -1.99 | 10941.00 | 860.57 | 0.49 |
| 2024-06-21 | 7.81 | 8.04 | 0.16 | 2.03 | 12577.00 | 1003.91 | 0.57 |
| 2024-06-20 | 8.06 | 7.88 | -0.18 | -2.23 | 8466.00 | 667.98 | 0.38 |
| 2024-06-19 | 7.94 | 8.06 | 0.17 | 2.16 | 11757.05 | 939.95 | 0.53 |
| 2024-06-18 | 7.95 | 7.89 | -0.02 | -0.25 | 6008.92 | 474.70 | 0.27 |
| 2024-06-17 | 8.05 | 7.91 | -0.15 | -1.86 | 15478.05 | 1229.11 | 0.70 |
| 2024-06-14 | 8.14 | 8.06 | -0.01 | -0.12 | 8129.00 | 657.47 | 0.37 |
| 2024-06-13 | 7.91 | 8.07 | 0.08 | 1.00 | 6935.10 | 557.78 | 0.31 |
| 2024-06-12 | 7.83 | 7.99 | 0.14 | 1.78 | 7777.00 | 619.53 | 0.35 |
| 2024-06-11 | 7.89 | 7.85 | -0.11 | -1.38 | 13142.01 | 1020.95 | 0.59 |
| 2024-06-07 | 7.76 | 7.96 | 0.20 | 2.58 | 13920.00 | 1109.83 | 0.63 |
| 2024-06-06 | 7.90 | 7.76 | -0.12 | -1.52 | 19553.00 | 1524.73 | 0.88 |
| 2024-06-05 | 8.00 | 7.88 | -0.20 | -2.48 | 10866.00 | 863.87 | 0.49 |
| 2024-06-04 | 7.96 | 8.08 | 0.11 | 1.38 | 16614.00 | 1323.57 | 0.75 |
| 2024-06-03 | 8.24 | 7.97 | -0.21 | -2.57 | 18208.00 | 1469.64 | 0.82 |
| 2024-05-31 | 8.22 | 8.18 | -0.10 | -1.21 | 11036.00 | 908.71 | 0.50 |
| 2024-05-30 | 8.26 | 8.28 | -0.03 | -0.36 | 9545.00 | 792.47 | 0.43 |
| 2024-05-29 | 8.22 | 8.31 | 0.07 | 0.85 | 17230.00 | 1427.02 | 0.78 |
| 2024-05-28 | 8.45 | 8.24 | -0.12 | -1.44 | 15822.05 | 1314.88 | 0.71 |
| 2024-05-27 | 8.44 | 8.36 | -0.07 | -0.83 | 15705.00 | 1305.41 | 0.71 |
| 2024-05-24 | 8.54 | 8.43 | -0.11 | -1.29 | 19898.00 | 1695.01 | 0.90 |
| 2024-05-23 | 8.84 | 8.54 | -0.38 | -4.26 | 28741.00 | 2493.19 | 1.30 |
| 2024-05-22 | 8.76 | 8.92 | 0.08 | 0.91 | 19525.00 | 1735.29 | 0.88 |
| 2024-05-21 | 8.95 | 8.84 | -0.11 | -1.23 | 15145.11 | 1332.93 | 0.68 |
| 2024-05-20 | 8.88 | 8.95 | 0.09 | 1.02 | 26460.00 | 2369.61 | 1.19 |
| 2024-05-17 | 8.84 | 8.86 | 0.03 | 0.34 | 25788.83 | 2269.17 | 1.16 |
| 2024-05-16 | 9.01 | 8.83 | -0.12 | -1.34 | 23915.00 | 2121.52 | 1.08 |
| 2024-05-15 | 8.95 | 8.95 | -0.11 | -1.21 | 30873.01 | 2739.83 | 1.39 |
| 2024-05-14 | 9.02 | 9.06 | 0.09 | 1.00 | 41847.59 | 3769.37 | 1.89 |
| 2024-05-13 | 9.14 | 8.97 | -0.32 | -3.45 | 44448.59 | 3976.21 | 2.00 |
| 2024-05-10 | 9.62 | 9.29 | -0.34 | -3.53 | 84877.22 | 7873.18 | 3.83 |
| 2024-05-09 | 8.68 | 9.63 | 0.88 | 10.06 | 58189.14 | 5521.36 | 2.62 |
日K线
周K线
月K线
