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 | 3.18 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.94 |
| 买入/元 | 3.18 |
| 卖出/元 | 3.19 |
| 昨收/元 | 3.21 |
| 今开/元 | 3.21 |
| 最高/元 | 3.21 |
| 最低/元 | 3.14 |
| 成交量/手 | 848835.37 |
| 成交额/万 | 26909.39 |
| 股净值/元 | -35.77 |
| 市净率 | 1.63 |
| 总市值/万 | 978467.63 |
| 流通值/万 | 926094.37 |
| 换手率/% | 2.91 |
| 入市日期 | 1997-06-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 3.21 | 3.18 | -0.03 | -0.94 | 848835.37 | 26909.39 | 2.91 |
| 2025-07-17 | 3.24 | 3.21 | -0.03 | -0.93 | 906002.74 | 29060.01 | 3.11 |
| 2025-07-16 | 3.30 | 3.24 | -0.04 | -1.22 | 1238429.47 | 40695.32 | 4.25 |
| 2025-07-15 | 3.50 | 3.28 | -0.17 | -4.93 | 1993349.03 | 66175.20 | 6.84 |
| 2025-07-14 | 3.16 | 3.45 | 0.31 | 9.87 | 1174681.12 | 39682.60 | 4.03 |
| 2025-07-11 | 3.16 | 3.14 | -0.06 | -1.88 | 866411.85 | 27060.15 | 2.98 |
| 2025-07-10 | 3.17 | 3.20 | 0.03 | 0.95 | 1152513.88 | 36743.81 | 3.96 |
| 2025-07-09 | 3.17 | 3.17 | -0.04 | -1.25 | 1098448.73 | 35240.11 | 3.77 |
| 2025-07-08 | 3.26 | 3.21 | -0.11 | -3.31 | 1452418.37 | 46440.65 | 4.99 |
| 2025-07-07 | 3.25 | 3.32 | 0.19 | 6.07 | 2173210.75 | 71659.57 | 7.46 |
| 2025-07-04 | 3.01 | 3.13 | 0.12 | 3.99 | 1390362.25 | 42845.97 | 4.77 |
| 2025-07-03 | 2.96 | 3.01 | 0.04 | 1.35 | 772752.49 | 23034.07 | 2.65 |
| 2025-07-02 | 2.98 | 2.97 | -0.04 | -1.33 | 672200.63 | 19884.65 | 2.31 |
| 2025-07-01 | 2.86 | 3.01 | 0.15 | 5.25 | 1227318.11 | 36532.18 | 4.21 |
| 2025-06-30 | 2.85 | 2.86 | 0.02 | 0.70 | 220682.63 | 6305.14 | 0.76 |
| 2025-06-27 | 2.85 | 2.84 | 0.00 | 0.00 | 256070.00 | 7298.88 | 0.88 |
| 2025-06-26 | 2.86 | 2.84 | -0.03 | -1.05 | 301606.86 | 8605.78 | 1.04 |
| 2025-06-25 | 2.84 | 2.87 | 0.02 | 0.70 | 293022.86 | 8360.47 | 1.01 |
| 2025-06-24 | 2.81 | 2.85 | 0.04 | 1.42 | 311045.00 | 8840.31 | 1.07 |
| 2025-06-23 | 2.79 | 2.81 | 0.01 | 0.36 | 280770.00 | 7872.11 | 0.96 |
| 2025-06-20 | 2.80 | 2.80 | 0.00 | 0.00 | 263649.54 | 7411.87 | 0.91 |
| 2025-06-19 | 2.87 | 2.80 | -0.07 | -2.44 | 456647.63 | 12846.40 | 1.57 |
| 2025-06-18 | 2.89 | 2.87 | -0.03 | -1.03 | 274202.00 | 7870.50 | 0.94 |
| 2025-06-17 | 2.90 | 2.90 | 0.00 | 0.00 | 364946.63 | 10546.65 | 1.25 |
| 2025-06-16 | 2.89 | 2.90 | 0.00 | 0.00 | 340220.63 | 9843.38 | 1.17 |
| 2025-06-13 | 2.92 | 2.90 | -0.03 | -1.02 | 381117.00 | 11120.44 | 1.31 |
| 2025-06-12 | 2.97 | 2.93 | -0.05 | -1.68 | 462662.02 | 13595.34 | 1.59 |
| 2025-06-11 | 3.00 | 2.98 | -0.07 | -2.30 | 657850.04 | 19649.89 | 2.26 |
| 2025-06-10 | 2.92 | 3.05 | 0.12 | 4.10 | 1245092.05 | 37076.47 | 4.28 |
| 2025-06-09 | 2.90 | 2.93 | 0.04 | 1.38 | 383872.99 | 11186.81 | 1.32 |
| 2025-06-06 | 2.91 | 2.89 | -0.02 | -0.69 | 333128.03 | 9661.44 | 1.14 |
| 2025-06-05 | 2.95 | 2.91 | -0.02 | -0.68 | 453301.00 | 13240.38 | 1.56 |
| 2025-06-04 | 2.92 | 2.93 | -0.01 | -0.34 | 386363.04 | 11274.50 | 1.33 |
| 2025-06-03 | 2.88 | 2.94 | 0.03 | 1.03 | 467035.52 | 13589.77 | 1.60 |
| 2025-05-30 | 3.00 | 2.91 | -0.08 | -2.68 | 634324.58 | 18662.44 | 2.18 |
| 2025-05-29 | 2.96 | 2.99 | 0.03 | 1.01 | 538208.88 | 16121.27 | 1.85 |
| 2025-05-28 | 3.00 | 2.96 | -0.06 | -1.99 | 675184.58 | 20061.11 | 2.32 |
| 2025-05-27 | 3.01 | 3.02 | -0.02 | -0.66 | 668634.88 | 20123.03 | 2.30 |
| 2025-05-26 | 3.00 | 3.04 | 0.02 | 0.66 | 748005.88 | 22517.17 | 2.57 |
| 2025-05-23 | 3.10 | 3.02 | -0.13 | -4.13 | 1097105.05 | 33483.58 | 3.77 |
| 2025-05-22 | 3.31 | 3.15 | -0.24 | -7.08 | 1850659.66 | 59266.32 | 6.35 |
| 2025-05-21 | 3.32 | 3.39 | 0.01 | 0.30 | 2584729.20 | 88925.34 | 8.88 |
| 2025-05-20 | 3.25 | 3.38 | 0.14 | 4.32 | 2048419.70 | 67445.72 | 7.03 |
| 2025-05-19 | 3.28 | 3.24 | -0.09 | -2.70 | 1669604.78 | 54576.89 | 5.73 |
| 2025-05-16 | 3.38 | 3.33 | -0.17 | -4.86 | 1967358.49 | 66008.25 | 6.76 |
| 2025-05-15 | 3.31 | 3.50 | 0.15 | 4.48 | 2865286.94 | 98829.17 | 9.84 |
| 2025-05-14 | 3.26 | 3.35 | 0.06 | 1.82 | 3388810.71 | 114153.49 | 11.64 |
| 2025-05-13 | 3.00 | 3.29 | 0.30 | 10.03 | 2304593.41 | 71808.79 | 7.91 |
| 2025-05-12 | 3.12 | 2.99 | -0.11 | -3.55 | 2026268.40 | 61283.16 | 6.96 |
| 2025-05-09 | 2.81 | 3.10 | 0.28 | 9.93 | 1431922.30 | 43254.66 | 4.92 |
| 2025-05-08 | 2.82 | 2.82 | 0.01 | 0.36 | 461971.34 | 13101.31 | 1.59 |
| 2025-05-07 | 2.88 | 2.81 | -0.04 | -1.40 | 482778.56 | 13629.37 | 1.66 |
| 2025-05-06 | 2.65 | 2.85 | 0.20 | 7.55 | 775257.00 | 21517.50 | 2.66 |
| 2025-04-30 | 2.70 | 2.65 | -0.11 | -3.99 | 543181.83 | 14609.41 | 1.87 |
| 2025-04-29 | 2.85 | 2.76 | -0.13 | -4.50 | 744434.00 | 20736.15 | 2.56 |
| 2025-04-28 | 2.93 | 2.89 | -0.01 | -0.35 | 908099.74 | 26283.39 | 3.12 |
| 2025-04-25 | 2.81 | 2.90 | 0.09 | 3.20 | 1348524.25 | 38985.85 | 4.63 |
| 2025-04-24 | 2.67 | 2.81 | 0.13 | 4.85 | 824085.68 | 22891.34 | 2.83 |
| 2025-04-23 | 2.70 | 2.68 | 0.00 | 0.00 | 203716.37 | 5450.58 | 0.70 |
| 2025-04-22 | 2.70 | 2.68 | -0.03 | -1.11 | 218448.00 | 5918.21 | 0.75 |
| 2025-04-21 | 2.65 | 2.71 | 0.06 | 2.26 | 266786.31 | 7175.91 | 0.92 |
| 2025-04-18 | 2.68 | 2.65 | -0.04 | -1.49 | 208583.48 | 5533.12 | 0.72 |
| 2025-04-17 | 2.66 | 2.69 | 0.01 | 0.37 | 308894.74 | 8277.27 | 1.06 |
| 2025-04-16 | 2.65 | 2.68 | 0.02 | 0.75 | 378130.21 | 10084.96 | 1.30 |
| 2025-04-15 | 2.64 | 2.66 | 0.03 | 1.14 | 316754.60 | 8368.66 | 1.09 |
| 2025-04-14 | 2.58 | 2.63 | 0.06 | 2.34 | 299609.90 | 7828.46 | 1.03 |
| 2025-04-11 | 2.56 | 2.57 | 0.00 | 0.00 | 285150.00 | 7316.98 | 0.98 |
| 2025-04-10 | 2.54 | 2.57 | 0.07 | 2.80 | 339205.85 | 8710.88 | 1.16 |
| 2025-04-09 | 2.45 | 2.50 | 0.02 | 0.81 | 402458.42 | 9798.53 | 1.38 |
| 2025-04-08 | 2.47 | 2.48 | 0.03 | 1.22 | 439947.00 | 10941.35 | 1.51 |
| 2025-04-07 | 2.67 | 2.45 | -0.27 | -9.93 | 444555.00 | 11293.58 | 1.53 |
| 2025-04-03 | 2.67 | 2.72 | 0.04 | 1.49 | 314645.01 | 8490.65 | 1.08 |
| 2025-04-02 | 2.71 | 2.68 | -0.03 | -1.11 | 235470.84 | 6308.12 | 0.81 |
| 2025-04-01 | 2.64 | 2.71 | 0.09 | 3.44 | 358892.32 | 9668.50 | 1.23 |
| 2025-03-31 | 2.62 | 2.62 | -0.01 | -0.38 | 272173.66 | 7195.58 | 0.93 |
| 2025-03-28 | 2.66 | 2.63 | -0.03 | -1.13 | 196461.00 | 5191.36 | 0.67 |
| 2025-03-27 | 2.70 | 2.66 | -0.04 | -1.48 | 214090.00 | 5706.80 | 0.74 |
| 2025-03-26 | 2.71 | 2.70 | -0.02 | -0.74 | 228998.66 | 6192.30 | 0.79 |
| 2025-03-25 | 2.67 | 2.72 | 0.04 | 1.49 | 356899.00 | 9620.04 | 1.23 |
| 2025-03-24 | 2.68 | 2.68 | 0.00 | 0.00 | 308178.00 | 8191.97 | 1.06 |
| 2025-03-21 | 2.66 | 2.68 | 0.01 | 0.38 | 285807.00 | 7668.65 | 0.98 |
| 2025-03-20 | 2.66 | 2.67 | 0.01 | 0.38 | 271337.05 | 7253.98 | 0.93 |
| 2025-03-19 | 2.62 | 2.66 | 0.04 | 1.53 | 288040.35 | 7627.87 | 0.99 |
| 2025-03-18 | 2.64 | 2.62 | -0.01 | -0.38 | 157832.77 | 4129.93 | 0.54 |
| 2025-03-17 | 2.62 | 2.63 | 0.02 | 0.77 | 258874.21 | 6812.18 | 0.89 |
| 2025-03-14 | 2.58 | 2.61 | 0.02 | 0.77 | 287561.01 | 7470.49 | 0.99 |
| 2025-03-13 | 2.54 | 2.59 | 0.04 | 1.57 | 277161.02 | 7125.96 | 0.95 |
| 2025-03-12 | 2.53 | 2.55 | 0.01 | 0.39 | 145153.80 | 3692.62 | 0.50 |
| 2025-03-11 | 2.51 | 2.54 | 0.01 | 0.40 | 121079.01 | 3052.09 | 0.42 |
| 2025-03-10 | 2.53 | 2.53 | 0.00 | 0.00 | 180082.34 | 4561.08 | 0.62 |
| 2025-03-07 | 2.56 | 2.53 | -0.01 | -0.39 | 157539.67 | 3994.65 | 0.54 |
| 2025-03-06 | 2.53 | 2.54 | 0.02 | 0.79 | 139884.01 | 3541.84 | 0.48 |
| 2025-03-05 | 2.54 | 2.52 | -0.03 | -1.18 | 166930.11 | 4204.47 | 0.57 |
| 2025-03-04 | 2.56 | 2.55 | 0.00 | 0.00 | 155080.67 | 3950.13 | 0.53 |
| 2025-03-03 | 2.58 | 2.55 | -0.03 | -1.16 | 204214.00 | 5244.81 | 0.70 |
| 2025-02-28 | 2.60 | 2.58 | -0.01 | -0.39 | 215112.00 | 5563.35 | 0.74 |
| 2025-02-27 | 2.62 | 2.59 | -0.02 | -0.77 | 195264.00 | 5045.09 | 0.67 |
| 2025-02-26 | 2.58 | 2.61 | 0.04 | 1.56 | 268714.15 | 6997.60 | 0.92 |
| 2025-02-25 | 2.56 | 2.57 | -0.01 | -0.39 | 176354.01 | 4547.70 | 0.61 |
| 2025-02-24 | 2.53 | 2.58 | 0.05 | 1.98 | 238119.02 | 6144.42 | 0.82 |
日K线
周K线
月K线
