甘肃能源(000791)股票信息
| 股票代码 | 000791 |
| 股票名称 | 甘肃能源 |
| 最新价/元 | 6.60 |
| 涨跌额/元 | 0.49 |
| 涨跌幅/% | 8.02 |
| 买入/元 | 6.59 |
| 卖出/元 | 6.60 |
| 昨收/元 | 6.11 |
| 今开/元 | 6.26 |
| 最高/元 | 6.64 |
| 最低/元 | 6.11 |
| 成交量/手 | 529335.04 |
| 成交额/万 | 33967.68 |
| 股净值/元 | 20.27 |
| 市净率 | 1.20 |
| 总市值/万 | 1056356.75 |
| 流通值/万 | 1056346.36 |
| 换手率/% | 3.31 |
| 入市日期 | 1997-10-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
甘肃能源(000791)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 | 6.26 | 6.60 | 0.49 | 8.02 | 529335.04 | 33967.68 | 3.31 |
| 2024-09-27 | 6.03 | 6.11 | 0.12 | 2.00 | 362579.21 | 21912.24 | 2.27 |
| 2024-09-26 | 5.85 | 5.99 | 0.14 | 2.39 | 190925.00 | 11280.89 | 1.19 |
| 2024-09-25 | 5.87 | 5.85 | 0.06 | 1.04 | 259964.04 | 15389.19 | 1.62 |
| 2024-09-24 | 5.64 | 5.79 | 0.18 | 3.21 | 211519.20 | 12117.53 | 1.32 |
| 2024-09-23 | 5.70 | 5.61 | -0.17 | -2.94 | 258926.00 | 14640.03 | 1.62 |
| 2024-09-20 | 5.57 | 5.78 | 0.25 | 4.52 | 459044.61 | 26586.87 | 2.87 |
| 2024-09-19 | 5.40 | 5.53 | 0.18 | 3.36 | 139082.40 | 7606.49 | 0.87 |
| 2024-09-18 | 5.34 | 5.35 | 0.01 | 0.19 | 85773.00 | 4554.34 | 0.54 |
| 2024-09-13 | 5.45 | 5.34 | -0.01 | -0.19 | 95302.02 | 5110.34 | 0.60 |
| 2024-09-12 | 5.29 | 5.35 | 0.03 | 0.56 | 64822.14 | 3477.04 | 0.41 |
| 2024-09-11 | 5.39 | 5.32 | -0.02 | -0.38 | 75852.92 | 4027.23 | 0.47 |
| 2024-09-10 | 5.37 | 5.34 | 0.00 | 0.00 | 78618.22 | 4172.53 | 0.49 |
| 2024-09-09 | 5.36 | 5.34 | -0.05 | -0.93 | 103705.10 | 5535.17 | 0.65 |
| 2024-09-06 | 5.42 | 5.39 | -0.03 | -0.55 | 70517.00 | 3818.40 | 0.44 |
| 2024-09-05 | 5.37 | 5.42 | 0.06 | 1.12 | 73421.60 | 3969.93 | 0.46 |
| 2024-09-04 | 5.36 | 5.36 | -0.03 | -0.56 | 73798.01 | 3959.03 | 0.46 |
| 2024-09-03 | 5.43 | 5.39 | -0.06 | -1.10 | 112633.64 | 6101.96 | 0.70 |
| 2024-09-02 | 5.47 | 5.45 | -0.03 | -0.55 | 148684.26 | 8143.58 | 0.93 |
| 2024-08-30 | 5.45 | 5.48 | 0.03 | 0.55 | 123062.40 | 6758.69 | 0.77 |
| 2024-08-29 | 5.43 | 5.45 | 0.00 | 0.00 | 69539.11 | 3787.34 | 0.43 |
| 2024-08-28 | 5.40 | 5.45 | 0.05 | 0.93 | 102022.70 | 5586.96 | 0.64 |
| 2024-08-27 | 5.41 | 5.40 | -0.05 | -0.92 | 63599.00 | 3430.25 | 0.40 |
| 2024-08-26 | 5.42 | 5.45 | 0.05 | 0.93 | 73141.68 | 3976.55 | 0.46 |
| 2024-08-23 | 5.43 | 5.40 | -0.03 | -0.55 | 74872.04 | 4038.81 | 0.47 |
| 2024-08-22 | 5.44 | 5.43 | -0.01 | -0.18 | 72763.00 | 3955.07 | 0.45 |
| 2024-08-21 | 5.50 | 5.44 | -0.07 | -1.27 | 103536.80 | 5629.28 | 0.65 |
| 2024-08-20 | 5.63 | 5.51 | -0.12 | -2.13 | 138833.86 | 7667.18 | 0.87 |
| 2024-08-19 | 5.62 | 5.63 | 0.00 | 0.00 | 94584.26 | 5349.31 | 0.59 |
| 2024-08-16 | 5.73 | 5.63 | -0.12 | -2.09 | 157913.63 | 8931.67 | 0.99 |
| 2024-08-15 | 5.74 | 5.75 | 0.00 | 0.00 | 94794.82 | 5452.26 | 0.59 |
| 2024-08-14 | 5.71 | 5.75 | 0.00 | 0.00 | 106296.60 | 6092.52 | 0.66 |
| 2024-08-13 | 5.76 | 5.75 | -0.01 | -0.17 | 121868.40 | 6981.37 | 0.76 |
| 2024-08-12 | 5.89 | 5.76 | -0.03 | -0.52 | 133648.93 | 7795.21 | 0.84 |
| 2024-08-09 | 5.86 | 5.79 | -0.04 | -0.69 | 89525.60 | 5210.67 | 0.56 |
| 2024-08-08 | 5.90 | 5.83 | -0.06 | -1.02 | 110909.00 | 6482.40 | 0.69 |
| 2024-08-07 | 5.82 | 5.89 | 0.09 | 1.55 | 135751.60 | 7972.59 | 0.85 |
| 2024-08-06 | 5.76 | 5.80 | 0.10 | 1.75 | 101919.80 | 5884.16 | 0.64 |
| 2024-08-05 | 5.82 | 5.70 | -0.14 | -2.40 | 131000.71 | 7572.56 | 0.82 |
| 2024-08-02 | 5.85 | 5.84 | -0.07 | -1.18 | 110903.66 | 6507.53 | 0.69 |
| 2024-08-01 | 5.94 | 5.91 | -0.03 | -0.51 | 122328.60 | 7257.64 | 0.76 |
| 2024-07-31 | 5.80 | 5.94 | 0.14 | 2.41 | 188279.00 | 11057.30 | 1.18 |
| 2024-07-30 | 5.80 | 5.80 | -0.02 | -0.34 | 98416.03 | 5710.08 | 0.61 |
| 2024-07-29 | 5.88 | 5.82 | -0.06 | -1.02 | 105867.40 | 6188.27 | 0.66 |
| 2024-07-26 | 5.82 | 5.88 | 0.06 | 1.03 | 127349.81 | 7462.10 | 0.80 |
| 2024-07-25 | 5.80 | 5.82 | 0.02 | 0.35 | 134223.00 | 7769.49 | 0.84 |
| 2024-07-24 | 5.73 | 5.80 | 0.05 | 0.87 | 194514.00 | 11318.91 | 1.22 |
| 2024-07-23 | 5.81 | 5.75 | -0.05 | -0.86 | 128241.85 | 7433.13 | 0.80 |
| 2024-07-22 | 5.82 | 5.80 | -0.01 | -0.17 | 103600.58 | 6007.16 | 0.65 |
| 2024-07-19 | 5.76 | 5.81 | 0.01 | 0.17 | 106388.00 | 6165.46 | 0.66 |
| 2024-07-18 | 5.73 | 5.80 | 0.07 | 1.22 | 150517.00 | 8629.00 | 0.94 |
| 2024-07-17 | 5.85 | 5.73 | -0.13 | -2.22 | 163025.92 | 9382.63 | 1.02 |
| 2024-07-16 | 5.90 | 5.86 | -0.08 | -1.35 | 160086.40 | 9371.50 | 1.00 |
| 2024-07-15 | 6.02 | 5.94 | -0.12 | -1.98 | 150095.17 | 8935.94 | 0.94 |
| 2024-07-12 | 6.12 | 6.06 | -0.06 | -0.98 | 162953.40 | 9939.60 | 1.02 |
| 2024-07-11 | 6.05 | 6.12 | 0.12 | 2.00 | 211960.04 | 12858.77 | 1.32 |
| 2024-07-10 | 6.20 | 6.00 | -0.22 | -3.54 | 215539.85 | 13064.20 | 1.35 |
| 2024-07-09 | 6.01 | 6.22 | 0.23 | 3.84 | 250617.35 | 15279.91 | 1.57 |
| 2024-07-08 | 6.10 | 5.99 | -0.08 | -1.32 | 137828.29 | 8321.34 | 0.86 |
| 2024-07-05 | 6.03 | 6.07 | 0.01 | 0.17 | 129977.31 | 7839.78 | 0.81 |
| 2024-07-04 | 6.19 | 6.06 | -0.11 | -1.78 | 115581.20 | 7073.91 | 0.72 |
| 2024-07-03 | 6.23 | 6.17 | -0.07 | -1.12 | 129757.56 | 8026.71 | 0.81 |
| 2024-07-02 | 6.24 | 6.24 | 0.00 | 0.00 | 176687.80 | 11000.16 | 1.10 |
| 2024-07-01 | 6.17 | 6.24 | 0.07 | 1.14 | 207869.38 | 12992.91 | 1.30 |
| 2024-06-28 | 6.05 | 6.17 | 0.17 | 2.83 | 256172.83 | 15736.94 | 1.60 |
| 2024-06-27 | 6.18 | 6.00 | -0.20 | -3.23 | 170955.40 | 10394.04 | 1.07 |
| 2024-06-26 | 6.08 | 6.20 | 0.10 | 1.64 | 192375.80 | 11736.00 | 1.20 |
| 2024-06-25 | 6.19 | 6.10 | -0.09 | -1.45 | 190423.87 | 11653.72 | 1.19 |
| 2024-06-24 | 6.30 | 6.19 | -0.10 | -1.59 | 203293.69 | 12722.02 | 1.27 |
| 2024-06-21 | 6.23 | 6.29 | 0.05 | 0.80 | 223220.51 | 14127.32 | 1.39 |
| 2024-06-20 | 6.43 | 6.24 | -0.26 | -4.00 | 318008.77 | 20019.42 | 1.99 |
| 2024-06-19 | 6.66 | 6.50 | -0.15 | -2.26 | 202928.36 | 13273.94 | 1.27 |
| 2024-06-18 | 6.48 | 6.65 | 0.14 | 2.15 | 308446.24 | 20172.89 | 1.93 |
| 2024-06-17 | 6.66 | 6.51 | -0.22 | -3.27 | 296490.17 | 19566.45 | 1.85 |
| 2024-06-14 | 6.80 | 6.73 | -0.11 | -1.61 | 357884.92 | 24016.88 | 2.24 |
| 2024-06-13 | 6.69 | 6.84 | 0.30 | 4.59 | 632217.37 | 42998.96 | 3.95 |
| 2024-06-12 | 6.53 | 6.54 | 0.01 | 0.15 | 261181.98 | 17069.35 | 1.63 |
| 2024-06-11 | 6.49 | 6.53 | 0.07 | 1.08 | 261563.72 | 16914.24 | 1.63 |
| 2024-06-07 | 6.49 | 6.46 | 0.00 | 0.00 | 284027.40 | 18264.37 | 1.77 |
| 2024-06-06 | 6.48 | 6.46 | -0.10 | -1.52 | 435517.41 | 28229.04 | 2.72 |
| 2024-06-05 | 6.78 | 6.56 | -0.31 | -4.51 | 372106.49 | 24775.16 | 2.32 |
| 2024-06-04 | 6.81 | 6.87 | 0.01 | 0.15 | 539038.43 | 36200.34 | 3.37 |
| 2024-06-03 | 6.99 | 6.86 | 0.13 | 1.93 | 681614.41 | 47281.07 | 4.26 |
| 2024-05-31 | 6.76 | 6.73 | -0.10 | -1.46 | 447606.73 | 30147.25 | 2.80 |
| 2024-05-30 | 7.20 | 6.83 | -0.35 | -4.88 | 681504.45 | 47365.54 | 4.26 |
| 2024-05-29 | 7.32 | 7.18 | -0.26 | -3.50 | 675186.99 | 48571.07 | 4.22 |
| 2024-05-28 | 7.11 | 7.44 | 0.29 | 4.06 | 928896.95 | 67617.87 | 5.80 |
| 2024-05-27 | 7.43 | 7.15 | -0.35 | -4.67 | 795476.83 | 58194.21 | 4.97 |
| 2024-05-24 | 7.30 | 7.50 | 0.20 | 2.74 | 1026728.09 | 78331.06 | 6.41 |
| 2024-05-23 | 7.12 | 7.30 | 0.12 | 1.67 | 657150.73 | 47823.78 | 4.11 |
| 2024-05-22 | 7.25 | 7.18 | -0.09 | -1.24 | 508619.79 | 36746.33 | 3.18 |
| 2024-05-21 | 7.46 | 7.27 | -0.39 | -5.09 | 739851.36 | 54354.71 | 4.62 |
| 2024-05-20 | 7.47 | 7.66 | 0.32 | 4.36 | 1407581.68 | 104828.32 | 8.79 |
| 2024-05-17 | 6.70 | 7.34 | 0.67 | 10.05 | 469118.44 | 33916.64 | 2.93 |
| 2024-05-16 | 6.73 | 6.67 | -0.06 | -0.89 | 538221.92 | 36462.08 | 3.36 |
| 2024-05-15 | 7.35 | 6.84 | -0.52 | -7.07 | 930750.77 | 66351.35 | 5.82 |
| 2024-05-14 | 7.50 | 7.36 | 0.22 | 3.08 | 1318835.49 | 98725.14 | 8.24 |
| 2024-05-13 | 7.00 | 7.14 | 0.65 | 10.02 | 629009.62 | 44770.20 | 3.93 |
| 2024-05-10 | 6.34 | 6.49 | 0.19 | 3.02 | 341294.88 | 22164.60 | 2.13 |
| 2024-05-09 | 6.32 | 6.30 | -0.03 | -0.47 | 251038.98 | 15865.60 | 1.57 |
日K线
周K线
月K线
