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 | 12.36 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -1.04 |
| 买入/元 | 12.36 |
| 卖出/元 | 12.37 |
| 昨收/元 | 12.49 |
| 今开/元 | 12.49 |
| 最高/元 | 12.66 |
| 最低/元 | 12.31 |
| 成交量/手 | 95549.60 |
| 成交额/万 | 11877.53 |
| 股净值/元 | -97.63 |
| 市净率 | 18.69 |
| 总市值/万 | 274574.36 |
| 流通值/万 | 274046.37 |
| 换手率/% | 4.31 |
| 入市日期 | 1997-02-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 12.49 | 12.36 | -0.13 | -1.04 | 95549.60 | 11877.53 | 4.31 |
| 2025-07-17 | 12.58 | 12.49 | -0.12 | -0.95 | 71838.60 | 8993.61 | 3.24 |
| 2025-07-16 | 12.46 | 12.61 | 0.23 | 1.86 | 87386.18 | 11070.54 | 3.94 |
| 2025-07-15 | 12.65 | 12.38 | -0.27 | -2.13 | 72510.17 | 8995.73 | 3.27 |
| 2025-07-14 | 12.55 | 12.65 | -0.07 | -0.55 | 56396.00 | 7115.99 | 2.54 |
| 2025-07-11 | 12.78 | 12.72 | 0.03 | 0.24 | 64844.01 | 8208.23 | 2.92 |
| 2025-07-10 | 12.73 | 12.69 | -0.05 | -0.39 | 78250.00 | 9878.66 | 3.53 |
| 2025-07-09 | 12.86 | 12.74 | -0.11 | -0.86 | 83335.50 | 10676.64 | 3.76 |
| 2025-07-08 | 12.86 | 12.85 | -0.01 | -0.08 | 81222.66 | 10429.96 | 3.66 |
| 2025-07-07 | 12.81 | 12.86 | 0.12 | 0.94 | 66447.02 | 8516.37 | 3.00 |
| 2025-07-04 | 13.10 | 12.74 | -0.36 | -2.75 | 122841.06 | 15732.45 | 5.54 |
| 2025-07-03 | 12.97 | 13.10 | 0.15 | 1.16 | 143216.01 | 18737.40 | 6.46 |
| 2025-07-02 | 13.10 | 12.95 | -0.18 | -1.37 | 86869.51 | 11252.89 | 3.92 |
| 2025-07-01 | 13.38 | 13.13 | -0.25 | -1.87 | 145070.15 | 18973.45 | 6.54 |
| 2025-06-30 | 13.36 | 13.38 | 0.02 | 0.15 | 113027.51 | 15031.52 | 5.10 |
| 2025-06-27 | 13.76 | 13.36 | -0.15 | -1.11 | 165354.00 | 22131.97 | 7.46 |
| 2025-06-26 | 14.00 | 13.51 | -0.50 | -3.57 | 282213.15 | 38678.64 | 12.73 |
| 2025-06-25 | 14.10 | 14.01 | -0.13 | -0.92 | 320836.00 | 45261.84 | 14.47 |
| 2025-06-24 | 13.80 | 14.14 | 0.02 | 0.14 | 438377.02 | 61641.50 | 19.77 |
| 2025-06-23 | 13.29 | 14.12 | 0.84 | 6.33 | 439874.24 | 60009.08 | 19.84 |
| 2025-06-20 | 12.23 | 13.28 | 1.21 | 10.03 | 173351.10 | 22816.00 | 7.82 |
| 2025-06-19 | 12.53 | 12.07 | -0.69 | -5.41 | 183047.10 | 22751.66 | 8.26 |
| 2025-06-18 | 13.15 | 12.76 | -0.66 | -4.92 | 197310.00 | 25358.31 | 8.90 |
| 2025-06-17 | 12.84 | 13.42 | 0.54 | 4.19 | 291541.20 | 38553.92 | 13.15 |
| 2025-06-16 | 12.67 | 12.88 | 0.14 | 1.10 | 142869.00 | 18286.90 | 6.44 |
| 2025-06-13 | 13.22 | 12.74 | -0.72 | -5.35 | 263981.59 | 34198.08 | 11.91 |
| 2025-06-12 | 13.92 | 13.46 | -0.64 | -4.54 | 269969.72 | 36568.99 | 12.18 |
| 2025-06-11 | 14.50 | 14.10 | -0.60 | -4.08 | 350665.65 | 50344.83 | 15.82 |
| 2025-06-10 | 15.90 | 14.70 | -1.49 | -9.20 | 510778.95 | 78639.46 | 23.04 |
| 2025-06-09 | 15.43 | 16.19 | 0.29 | 1.82 | 462071.66 | 72314.81 | 20.84 |
| 2025-06-06 | 17.00 | 15.90 | -1.15 | -6.75 | 628149.69 | 105048.26 | 28.33 |
| 2025-06-05 | 15.11 | 17.05 | 1.55 | 10.00 | 249345.58 | 41212.96 | 11.25 |
| 2025-06-04 | 15.47 | 15.50 | -0.40 | -2.52 | 725610.58 | 114875.95 | 32.73 |
| 2025-06-03 | 14.52 | 15.90 | 1.45 | 10.04 | 631497.39 | 97689.77 | 28.48 |
| 2025-05-30 | 14.00 | 14.45 | -0.17 | -1.16 | 528131.12 | 78067.01 | 23.82 |
| 2025-05-29 | 14.43 | 14.62 | -0.38 | -2.53 | 739149.76 | 111397.17 | 33.34 |
| 2025-05-28 | 13.00 | 15.00 | 1.36 | 9.97 | 672705.86 | 89426.44 | 30.34 |
| 2025-05-27 | 14.39 | 13.64 | -1.52 | -10.03 | 569020.41 | 79622.24 | 25.66 |
| 2025-05-26 | 15.76 | 15.16 | 0.02 | 0.13 | 680304.28 | 105245.34 | 30.68 |
| 2025-05-23 | 15.14 | 15.14 | 1.38 | 10.03 | 409372.70 | 61966.73 | 18.46 |
| 2025-05-22 | 13.76 | 13.76 | 1.25 | 9.99 | 21414.01 | 2946.57 | 0.97 |
| 2025-05-21 | 12.51 | 12.51 | 1.14 | 10.03 | 13626.00 | 1704.61 | 0.61 |
| 2025-05-20 | 11.37 | 11.37 | 1.03 | 9.96 | 9243.00 | 1050.93 | 0.42 |
| 2025-05-19 | 10.34 | 10.34 | 0.94 | 10.00 | 7402.01 | 765.37 | 0.33 |
| 2025-04-29 | 9.05 | 9.40 | 0.19 | 2.06 | 30910.00 | 2886.25 | 1.39 |
| 2025-04-28 | 9.38 | 9.21 | -0.23 | -2.44 | 24126.00 | 2228.36 | 1.09 |
| 2025-04-25 | 9.43 | 9.44 | 0.01 | 0.11 | 16726.00 | 1578.89 | 0.75 |
| 2025-04-24 | 9.50 | 9.43 | -0.08 | -0.84 | 18717.00 | 1774.85 | 0.84 |
| 2025-04-23 | 9.50 | 9.51 | 0.02 | 0.21 | 22524.00 | 2139.99 | 1.02 |
| 2025-04-22 | 9.67 | 9.49 | -0.21 | -2.17 | 31955.00 | 3044.45 | 1.44 |
| 2025-04-21 | 9.68 | 9.70 | 0.01 | 0.10 | 36746.00 | 3553.43 | 1.66 |
| 2025-04-18 | 9.67 | 9.69 | 0.06 | 0.62 | 32365.00 | 3154.91 | 1.46 |
| 2025-04-17 | 9.50 | 9.63 | 0.03 | 0.31 | 26906.00 | 2601.57 | 1.21 |
| 2025-04-16 | 9.80 | 9.60 | -0.17 | -1.74 | 38845.00 | 3720.50 | 1.75 |
| 2025-04-15 | 9.69 | 9.77 | 0.14 | 1.45 | 61931.24 | 6086.90 | 2.79 |
| 2025-04-14 | 9.37 | 9.63 | 0.41 | 4.45 | 52454.01 | 5053.48 | 2.37 |
| 2025-04-11 | 9.18 | 9.22 | 0.01 | 0.11 | 24832.52 | 2300.54 | 1.12 |
| 2025-04-10 | 9.15 | 9.21 | 0.24 | 2.68 | 37897.19 | 3491.32 | 1.71 |
| 2025-04-09 | 8.66 | 8.97 | 0.24 | 2.75 | 47738.00 | 4116.08 | 2.15 |
| 2025-04-08 | 8.93 | 8.73 | -0.25 | -2.78 | 50603.00 | 4428.35 | 2.28 |
| 2025-04-07 | 9.60 | 8.98 | -1.00 | -10.02 | 52348.00 | 4742.66 | 2.36 |
| 2025-04-03 | 9.71 | 9.98 | 0.10 | 1.01 | 24120.50 | 2378.69 | 1.09 |
| 2025-04-02 | 9.99 | 9.88 | -0.06 | -0.60 | 27598.00 | 2756.02 | 1.24 |
| 2025-04-01 | 9.77 | 9.94 | 0.17 | 1.74 | 23099.50 | 2293.60 | 1.04 |
| 2025-03-31 | 9.68 | 9.77 | -0.03 | -0.31 | 31043.00 | 3004.52 | 1.40 |
| 2025-03-28 | 10.00 | 9.80 | -0.22 | -2.20 | 35040.21 | 3457.34 | 1.58 |
| 2025-03-27 | 10.00 | 10.02 | -0.07 | -0.69 | 31715.00 | 3168.18 | 1.43 |
| 2025-03-26 | 10.12 | 10.09 | -0.10 | -0.98 | 30818.18 | 3126.93 | 1.39 |
| 2025-03-25 | 9.98 | 10.19 | 0.18 | 1.80 | 47574.86 | 4811.54 | 2.15 |
| 2025-03-24 | 10.43 | 10.01 | -0.45 | -4.30 | 64871.86 | 6529.61 | 2.93 |
| 2025-03-21 | 10.65 | 10.46 | -0.22 | -2.06 | 46561.13 | 4902.69 | 2.10 |
| 2025-03-20 | 10.80 | 10.68 | -0.12 | -1.11 | 46575.00 | 5008.46 | 2.10 |
| 2025-03-19 | 10.90 | 10.80 | -0.10 | -0.92 | 44000.01 | 4754.53 | 1.98 |
| 2025-03-18 | 10.83 | 10.90 | 0.10 | 0.93 | 77992.00 | 8528.89 | 3.52 |
| 2025-03-17 | 10.77 | 10.80 | -0.02 | -0.19 | 56933.66 | 6155.46 | 2.57 |
| 2025-03-14 | 10.73 | 10.82 | 0.02 | 0.19 | 65456.95 | 7064.49 | 2.95 |
| 2025-03-13 | 11.16 | 10.80 | -0.36 | -3.23 | 110099.86 | 11927.73 | 4.97 |
| 2025-03-12 | 11.23 | 11.16 | -0.14 | -1.24 | 55551.67 | 6244.98 | 2.51 |
| 2025-03-11 | 11.50 | 11.30 | -0.25 | -2.17 | 72746.00 | 8204.06 | 3.28 |
| 2025-03-10 | 11.19 | 11.55 | 0.11 | 0.96 | 93354.62 | 10694.22 | 4.21 |
| 2025-03-07 | 11.95 | 11.44 | -0.17 | -1.46 | 139357.00 | 16494.59 | 6.29 |
| 2025-03-06 | 11.54 | 11.61 | 0.03 | 0.26 | 112379.13 | 13040.10 | 5.07 |
| 2025-03-05 | 11.60 | 11.58 | -0.21 | -1.78 | 99125.00 | 11372.20 | 4.47 |
| 2025-03-04 | 11.99 | 11.79 | -0.44 | -3.60 | 190611.19 | 22238.01 | 8.60 |
| 2025-03-03 | 11.33 | 12.23 | 1.11 | 9.98 | 139904.68 | 16780.01 | 6.31 |
| 2025-02-28 | 11.70 | 11.12 | -0.65 | -5.52 | 130441.45 | 15284.32 | 5.88 |
| 2025-02-27 | 11.75 | 11.77 | -0.09 | -0.76 | 163767.32 | 19550.61 | 7.39 |
| 2025-02-26 | 11.36 | 11.86 | 0.50 | 4.40 | 148478.45 | 17373.18 | 6.70 |
| 2025-02-25 | 11.28 | 11.36 | -0.04 | -0.35 | 103349.21 | 11802.76 | 4.66 |
| 2025-02-24 | 11.65 | 11.40 | -0.29 | -2.48 | 192363.30 | 22419.73 | 8.68 |
| 2025-02-21 | 10.45 | 11.69 | 1.06 | 9.97 | 150646.81 | 16709.68 | 6.79 |
| 2025-02-20 | 10.80 | 10.63 | -0.27 | -2.48 | 81325.80 | 8640.85 | 3.67 |
| 2025-02-19 | 10.63 | 10.90 | -0.08 | -0.73 | 117757.09 | 12619.05 | 5.31 |
| 2025-02-18 | 10.85 | 10.98 | 0.33 | 3.10 | 203073.23 | 22576.93 | 9.16 |
| 2025-02-17 | 11.00 | 10.65 | -0.22 | -2.02 | 211044.29 | 22908.00 | 9.52 |
| 2025-02-14 | 9.88 | 10.87 | 0.99 | 10.02 | 91963.09 | 9616.08 | 4.15 |
| 2025-02-13 | 10.04 | 9.88 | -0.15 | -1.50 | 55037.00 | 5460.08 | 2.48 |
| 2025-02-12 | 9.76 | 10.03 | 0.30 | 3.08 | 72567.00 | 7180.64 | 3.27 |
| 2025-02-11 | 9.85 | 9.73 | -0.07 | -0.71 | 29807.01 | 2894.20 | 1.34 |
| 2025-02-10 | 9.61 | 9.80 | 0.20 | 2.08 | 36568.01 | 3559.05 | 1.65 |
日K线
周K线
月K线
