晋控电力(000767)股票信息
| 股票代码 | 000767 |
| 股票名称 | 晋控电力 |
| 最新价/元 | 2.68 |
| 涨跌额/元 | 0.22 |
| 涨跌幅/% | 8.94 |
| 买入/元 | 2.68 |
| 卖出/元 | 2.69 |
| 昨收/元 | 2.46 |
| 今开/元 | 2.52 |
| 最高/元 | 2.70 |
| 最低/元 | 2.52 |
| 成交量/手 | 523862.13 |
| 成交额/万 | 13706.74 |
| 股净值/元 | -10.54 |
| 市净率 | 1.43 |
| 总市值/万 | 824620.51 |
| 流通值/万 | 780482.04 |
| 换手率/% | 1.80 |
| 入市日期 | 1997-06-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
晋控电力(000767)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 | 2.52 | 2.68 | 0.22 | 8.94 | 523862.13 | 13706.74 | 1.80 |
| 2024-09-27 | 2.41 | 2.46 | 0.07 | 2.93 | 247403.43 | 6027.73 | 0.85 |
| 2024-09-26 | 2.33 | 2.39 | 0.06 | 2.58 | 186730.78 | 4416.85 | 0.64 |
| 2024-09-25 | 2.32 | 2.33 | 0.02 | 0.87 | 173464.41 | 4093.98 | 0.60 |
| 2024-09-24 | 2.24 | 2.31 | 0.08 | 3.59 | 191348.69 | 4378.43 | 0.66 |
| 2024-09-23 | 2.22 | 2.23 | 0.02 | 0.91 | 59585.03 | 1322.41 | 0.20 |
| 2024-09-20 | 2.23 | 2.21 | -0.02 | -0.90 | 107120.40 | 2371.50 | 0.37 |
| 2024-09-19 | 2.18 | 2.23 | 0.07 | 3.24 | 161901.55 | 3594.63 | 0.56 |
| 2024-09-18 | 2.20 | 2.16 | -0.02 | -0.92 | 75896.42 | 1636.77 | 0.26 |
| 2024-09-13 | 2.16 | 2.18 | 0.02 | 0.93 | 75793.93 | 1653.03 | 0.26 |
| 2024-09-12 | 2.15 | 2.16 | 0.02 | 0.94 | 79929.01 | 1737.71 | 0.27 |
| 2024-09-11 | 2.18 | 2.14 | -0.05 | -2.28 | 66181.87 | 1421.47 | 0.23 |
| 2024-09-10 | 2.20 | 2.19 | -0.01 | -0.46 | 93298.65 | 2029.43 | 0.32 |
| 2024-09-09 | 2.22 | 2.20 | -0.02 | -0.90 | 69509.01 | 1533.10 | 0.24 |
| 2024-09-06 | 2.26 | 2.22 | -0.05 | -2.20 | 88103.00 | 1973.30 | 0.30 |
| 2024-09-05 | 2.27 | 2.27 | 0.01 | 0.44 | 38728.00 | 879.33 | 0.13 |
| 2024-09-04 | 2.27 | 2.26 | -0.02 | -0.88 | 58807.00 | 1332.09 | 0.20 |
| 2024-09-03 | 2.31 | 2.28 | -0.03 | -1.30 | 73993.30 | 1696.08 | 0.25 |
| 2024-09-02 | 2.33 | 2.31 | -0.02 | -0.86 | 71908.19 | 1680.06 | 0.25 |
| 2024-08-30 | 2.30 | 2.33 | 0.03 | 1.30 | 86688.00 | 2022.95 | 0.30 |
| 2024-08-29 | 2.32 | 2.30 | -0.01 | -0.43 | 59279.00 | 1366.34 | 0.20 |
| 2024-08-28 | 2.27 | 2.31 | 0.03 | 1.32 | 92233.71 | 2130.70 | 0.32 |
| 2024-08-27 | 2.29 | 2.28 | -0.01 | -0.44 | 51930.31 | 1181.63 | 0.18 |
| 2024-08-26 | 2.25 | 2.29 | 0.03 | 1.33 | 58665.95 | 1335.00 | 0.20 |
| 2024-08-23 | 2.28 | 2.26 | -0.02 | -0.88 | 61984.58 | 1402.18 | 0.21 |
| 2024-08-22 | 2.28 | 2.28 | 0.00 | 0.00 | 52639.00 | 1202.05 | 0.18 |
| 2024-08-21 | 2.30 | 2.28 | -0.02 | -0.87 | 54542.00 | 1247.63 | 0.19 |
| 2024-08-20 | 2.34 | 2.30 | -0.04 | -1.71 | 84465.00 | 1948.07 | 0.29 |
| 2024-08-19 | 2.33 | 2.34 | 0.00 | 0.00 | 42120.00 | 989.01 | 0.14 |
| 2024-08-16 | 2.39 | 2.34 | -0.03 | -1.27 | 67687.74 | 1595.56 | 0.23 |
| 2024-08-15 | 2.36 | 2.37 | 0.01 | 0.42 | 96937.78 | 2303.93 | 0.33 |
| 2024-08-14 | 2.37 | 2.36 | -0.01 | -0.42 | 56588.00 | 1339.86 | 0.19 |
| 2024-08-13 | 2.35 | 2.37 | 0.02 | 0.85 | 77643.00 | 1823.56 | 0.27 |
| 2024-08-12 | 2.36 | 2.35 | -0.01 | -0.42 | 73500.00 | 1732.67 | 0.25 |
| 2024-08-09 | 2.39 | 2.36 | -0.02 | -0.84 | 68952.00 | 1633.97 | 0.24 |
| 2024-08-08 | 2.38 | 2.38 | 0.00 | 0.00 | 79428.00 | 1881.64 | 0.27 |
| 2024-08-07 | 2.37 | 2.38 | 0.02 | 0.85 | 85027.00 | 2013.22 | 0.29 |
| 2024-08-06 | 2.34 | 2.36 | 0.03 | 1.29 | 91600.74 | 2154.80 | 0.31 |
| 2024-08-05 | 2.36 | 2.33 | -0.03 | -1.27 | 98654.82 | 2318.98 | 0.34 |
| 2024-08-02 | 2.39 | 2.36 | -0.03 | -1.26 | 97721.74 | 2327.77 | 0.34 |
| 2024-08-01 | 2.39 | 2.39 | 0.00 | 0.00 | 96889.41 | 2319.96 | 0.33 |
| 2024-07-31 | 2.35 | 2.39 | 0.05 | 2.14 | 147984.83 | 3515.33 | 0.51 |
| 2024-07-30 | 2.33 | 2.34 | 0.00 | 0.00 | 58255.03 | 1361.29 | 0.20 |
| 2024-07-29 | 2.32 | 2.34 | 0.01 | 0.43 | 67681.07 | 1578.44 | 0.23 |
| 2024-07-26 | 2.31 | 2.33 | 0.03 | 1.30 | 64512.00 | 1497.15 | 0.22 |
| 2024-07-25 | 2.30 | 2.30 | 0.00 | 0.00 | 65291.01 | 1501.77 | 0.22 |
| 2024-07-24 | 2.30 | 2.30 | 0.00 | 0.00 | 93257.01 | 2151.81 | 0.32 |
| 2024-07-23 | 2.32 | 2.30 | -0.02 | -0.86 | 89014.97 | 2072.76 | 0.31 |
| 2024-07-22 | 2.30 | 2.32 | 0.02 | 0.87 | 52745.01 | 1218.53 | 0.18 |
| 2024-07-19 | 2.32 | 2.30 | -0.02 | -0.86 | 63686.34 | 1469.04 | 0.22 |
| 2024-07-18 | 2.30 | 2.32 | 0.02 | 0.87 | 117792.00 | 2720.06 | 0.40 |
| 2024-07-17 | 2.28 | 2.30 | 0.01 | 0.44 | 76650.60 | 1754.65 | 0.26 |
| 2024-07-16 | 2.29 | 2.29 | 0.00 | 0.00 | 57156.85 | 1304.41 | 0.20 |
| 2024-07-15 | 2.32 | 2.29 | -0.02 | -0.87 | 83883.00 | 1918.83 | 0.29 |
| 2024-07-12 | 2.33 | 2.31 | -0.02 | -0.86 | 57990.00 | 1347.09 | 0.20 |
| 2024-07-11 | 2.30 | 2.33 | 0.05 | 2.19 | 123807.28 | 2873.93 | 0.43 |
| 2024-07-10 | 2.31 | 2.28 | -0.04 | -1.72 | 90731.34 | 2076.14 | 0.31 |
| 2024-07-09 | 2.29 | 2.32 | 0.02 | 0.87 | 129073.63 | 2968.17 | 0.44 |
| 2024-07-08 | 2.33 | 2.30 | -0.04 | -1.71 | 80328.37 | 1848.40 | 0.28 |
| 2024-07-05 | 2.33 | 2.34 | 0.02 | 0.86 | 67318.00 | 1562.44 | 0.23 |
| 2024-07-04 | 2.36 | 2.32 | -0.04 | -1.70 | 108863.30 | 2542.13 | 0.37 |
| 2024-07-03 | 2.38 | 2.36 | -0.02 | -0.84 | 70273.00 | 1666.11 | 0.24 |
| 2024-07-02 | 2.37 | 2.38 | 0.02 | 0.85 | 109865.00 | 2606.64 | 0.38 |
| 2024-07-01 | 2.34 | 2.36 | 0.03 | 1.29 | 118000.92 | 2777.73 | 0.41 |
| 2024-06-28 | 2.32 | 2.33 | 0.01 | 0.43 | 134466.75 | 3155.25 | 0.46 |
| 2024-06-27 | 2.37 | 2.32 | -0.05 | -2.11 | 94020.00 | 2199.64 | 0.32 |
| 2024-06-26 | 2.31 | 2.37 | 0.06 | 2.60 | 105853.00 | 2473.66 | 0.36 |
| 2024-06-25 | 2.31 | 2.31 | 0.01 | 0.44 | 98980.01 | 2285.60 | 0.34 |
| 2024-06-24 | 2.34 | 2.30 | -0.05 | -2.13 | 120482.00 | 2787.47 | 0.41 |
| 2024-06-21 | 2.37 | 2.35 | -0.02 | -0.84 | 84648.48 | 2004.93 | 0.29 |
| 2024-06-20 | 2.41 | 2.37 | -0.04 | -1.66 | 119279.60 | 2839.28 | 0.41 |
| 2024-06-19 | 2.45 | 2.41 | -0.03 | -1.23 | 101366.00 | 2453.23 | 0.35 |
| 2024-06-18 | 2.44 | 2.44 | -0.01 | -0.41 | 118672.50 | 2897.55 | 0.41 |
| 2024-06-17 | 2.45 | 2.45 | -0.04 | -1.61 | 155438.30 | 3829.63 | 0.53 |
| 2024-06-14 | 2.46 | 2.49 | 0.03 | 1.22 | 201480.00 | 5053.91 | 0.69 |
| 2024-06-13 | 2.49 | 2.46 | -0.04 | -1.60 | 138602.28 | 3414.21 | 0.48 |
| 2024-06-12 | 2.47 | 2.50 | 0.03 | 1.22 | 151022.73 | 3759.51 | 0.52 |
| 2024-06-11 | 2.47 | 2.47 | -0.01 | -0.40 | 125644.75 | 3088.18 | 0.43 |
| 2024-06-07 | 2.39 | 2.48 | 0.09 | 3.77 | 204148.00 | 4998.96 | 0.70 |
| 2024-06-06 | 2.42 | 2.39 | -0.05 | -2.05 | 214461.00 | 5174.87 | 0.74 |
| 2024-06-05 | 2.50 | 2.44 | -0.08 | -3.18 | 223398.04 | 5506.68 | 0.77 |
| 2024-06-04 | 2.48 | 2.52 | 0.02 | 0.80 | 310233.00 | 7663.86 | 1.07 |
| 2024-06-03 | 2.64 | 2.50 | -0.17 | -6.37 | 438048.44 | 11127.60 | 1.50 |
| 2024-05-31 | 2.68 | 2.67 | -0.04 | -1.48 | 411532.37 | 10940.10 | 1.41 |
| 2024-05-30 | 2.80 | 2.71 | -0.17 | -5.90 | 648943.73 | 17791.59 | 2.23 |
| 2024-05-29 | 2.88 | 2.88 | 0.00 | 0.00 | 1125153.16 | 31777.11 | 3.86 |
| 2024-05-28 | 2.63 | 2.88 | 0.26 | 9.92 | 720076.09 | 20054.00 | 2.47 |
| 2024-05-27 | 2.64 | 2.62 | 0.00 | 0.00 | 220576.63 | 5788.15 | 0.76 |
| 2024-05-24 | 2.55 | 2.62 | 0.06 | 2.34 | 232846.93 | 6116.67 | 0.80 |
| 2024-05-23 | 2.61 | 2.56 | -0.06 | -2.29 | 158662.93 | 4079.33 | 0.54 |
| 2024-05-22 | 2.61 | 2.62 | 0.00 | 0.00 | 105830.08 | 2781.25 | 0.36 |
| 2024-05-21 | 2.66 | 2.62 | -0.03 | -1.13 | 139153.01 | 3657.46 | 0.48 |
| 2024-05-20 | 2.62 | 2.65 | 0.02 | 0.76 | 191842.41 | 5087.02 | 0.66 |
| 2024-05-17 | 2.60 | 2.63 | 0.02 | 0.77 | 197362.00 | 5163.46 | 0.68 |
| 2024-05-16 | 2.64 | 2.61 | -0.02 | -0.76 | 240094.53 | 6327.56 | 0.82 |
| 2024-05-15 | 2.71 | 2.63 | -0.08 | -2.95 | 218743.26 | 5841.26 | 0.75 |
| 2024-05-14 | 2.66 | 2.71 | 0.04 | 1.50 | 348032.79 | 9381.92 | 1.20 |
| 2024-05-13 | 2.64 | 2.67 | 0.04 | 1.52 | 412179.85 | 11033.98 | 1.42 |
| 2024-05-10 | 2.58 | 2.63 | 0.06 | 2.34 | 292134.97 | 7621.21 | 1.00 |
| 2024-05-09 | 2.53 | 2.57 | 0.04 | 1.58 | 159535.00 | 4104.91 | 0.55 |
日K线
周K线
月K线
