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 | 6.92 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.14 |
| 买入/元 | 6.92 |
| 卖出/元 | 6.93 |
| 昨收/元 | 6.93 |
| 今开/元 | 6.91 |
| 最高/元 | 6.93 |
| 最低/元 | 6.82 |
| 成交量/手 | 270352.64 |
| 成交额/万 | 18582.25 |
| 股净值/元 | 13.06 |
| 市净率 | 1.60 |
| 总市值/万 | 2244737.10 |
| 流通值/万 | 1339450.28 |
| 换手率/% | 1.40 |
| 入市日期 | 1997-10-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 6.91 | 6.92 | -0.01 | -0.14 | 270352.64 | 18582.25 | 1.40 |
| 2025-07-17 | 6.91 | 6.93 | 0.03 | 0.44 | 253054.99 | 17491.52 | 1.31 |
| 2025-07-16 | 6.95 | 6.90 | 0.04 | 0.58 | 332490.53 | 23052.68 | 1.72 |
| 2025-07-15 | 7.30 | 6.86 | -0.09 | -1.30 | 612420.09 | 42826.51 | 3.16 |
| 2025-07-14 | 6.83 | 6.95 | 0.14 | 2.06 | 406452.95 | 28487.79 | 2.10 |
| 2025-07-11 | 6.81 | 6.81 | 0.04 | 0.59 | 335502.62 | 22789.95 | 1.73 |
| 2025-07-10 | 6.86 | 6.77 | -0.08 | -1.17 | 427091.51 | 29112.22 | 2.21 |
| 2025-07-09 | 6.82 | 6.85 | 0.01 | 0.15 | 473277.16 | 32586.14 | 2.45 |
| 2025-07-08 | 6.84 | 6.84 | 0.00 | 0.00 | 464712.47 | 31571.00 | 2.40 |
| 2025-07-07 | 6.65 | 6.84 | 0.31 | 4.75 | 839340.93 | 56738.29 | 4.34 |
| 2025-07-04 | 6.46 | 6.53 | 0.08 | 1.24 | 363603.09 | 23765.01 | 1.88 |
| 2025-07-03 | 6.38 | 6.45 | 0.07 | 1.10 | 217144.29 | 13941.75 | 1.12 |
| 2025-07-02 | 6.31 | 6.38 | 0.07 | 1.11 | 308886.55 | 19713.32 | 1.60 |
| 2025-07-01 | 6.34 | 6.31 | -0.07 | -1.10 | 496302.35 | 31192.48 | 2.56 |
| 2025-06-30 | 6.30 | 6.38 | 0.10 | 1.59 | 190601.75 | 12167.77 | 1.19 |
| 2025-06-27 | 6.32 | 6.28 | -0.03 | -0.48 | 140059.40 | 8834.99 | 0.88 |
| 2025-06-26 | 6.38 | 6.31 | -0.08 | -1.25 | 163543.27 | 10389.80 | 1.02 |
| 2025-06-25 | 6.33 | 6.39 | 0.05 | 0.79 | 169862.80 | 10844.56 | 1.06 |
| 2025-06-24 | 6.23 | 6.34 | 0.14 | 2.26 | 178745.84 | 11261.19 | 1.12 |
| 2025-06-23 | 6.15 | 6.20 | 0.02 | 0.32 | 103148.46 | 6368.36 | 0.64 |
| 2025-06-20 | 6.24 | 6.18 | -0.07 | -1.12 | 106366.42 | 6595.48 | 0.66 |
| 2025-06-19 | 6.34 | 6.25 | -0.09 | -1.42 | 158212.22 | 9899.04 | 0.99 |
| 2025-06-18 | 6.40 | 6.34 | -0.05 | -0.78 | 116252.60 | 7405.27 | 0.73 |
| 2025-06-17 | 6.36 | 6.39 | 0.03 | 0.47 | 178562.80 | 11341.08 | 1.12 |
| 2025-06-16 | 6.31 | 6.36 | 0.09 | 1.44 | 232606.24 | 14785.72 | 1.45 |
| 2025-06-13 | 6.24 | 6.27 | 0.03 | 0.48 | 141580.40 | 8872.80 | 0.88 |
| 2025-06-12 | 6.31 | 6.24 | -0.07 | -1.11 | 142004.00 | 8884.75 | 0.89 |
| 2025-06-11 | 6.32 | 6.31 | 0.01 | 0.16 | 126493.18 | 7978.04 | 0.79 |
| 2025-06-10 | 6.31 | 6.30 | -0.01 | -0.16 | 177791.45 | 11193.53 | 1.11 |
| 2025-06-09 | 6.35 | 6.31 | -0.01 | -0.16 | 151355.64 | 9536.09 | 0.95 |
| 2025-06-06 | 6.31 | 6.32 | -0.02 | -0.32 | 147011.24 | 9299.49 | 0.92 |
| 2025-06-05 | 6.31 | 6.34 | 0.10 | 1.60 | 264080.00 | 16779.53 | 1.65 |
| 2025-06-04 | 6.30 | 6.24 | 0.00 | 0.00 | 177528.54 | 11101.14 | 1.11 |
| 2025-06-03 | 6.33 | 6.42 | 0.11 | 1.74 | 232487.15 | 14844.27 | 1.45 |
| 2025-05-30 | 6.36 | 6.31 | -0.04 | -0.63 | 174216.00 | 11029.51 | 1.09 |
| 2025-05-29 | 6.30 | 6.35 | 0.05 | 0.79 | 142671.46 | 9046.10 | 0.89 |
| 2025-05-28 | 6.32 | 6.30 | 0.00 | 0.00 | 120985.00 | 7643.62 | 0.76 |
| 2025-05-27 | 6.33 | 6.30 | -0.05 | -0.79 | 125470.00 | 7912.93 | 0.78 |
| 2025-05-26 | 6.30 | 6.35 | 0.05 | 0.79 | 121520.20 | 7673.82 | 0.76 |
| 2025-05-23 | 6.41 | 6.30 | -0.13 | -2.02 | 211212.67 | 13413.40 | 1.32 |
| 2025-05-22 | 6.61 | 6.43 | -0.21 | -3.16 | 303203.80 | 19684.47 | 1.89 |
| 2025-05-21 | 6.67 | 6.64 | -0.04 | -0.60 | 271052.40 | 18120.11 | 1.69 |
| 2025-05-20 | 6.56 | 6.68 | 0.12 | 1.83 | 280915.80 | 18641.90 | 1.76 |
| 2025-05-19 | 6.53 | 6.56 | 0.03 | 0.46 | 123103.80 | 8063.81 | 0.77 |
| 2025-05-16 | 6.57 | 6.53 | -0.07 | -1.06 | 220198.60 | 14409.73 | 1.38 |
| 2025-05-15 | 6.68 | 6.60 | -0.08 | -1.20 | 215736.01 | 14372.75 | 1.35 |
| 2025-05-14 | 6.67 | 6.68 | -0.03 | -0.45 | 200521.92 | 13346.91 | 1.25 |
| 2025-05-13 | 6.71 | 6.71 | 0.01 | 0.15 | 254886.00 | 17025.92 | 1.59 |
| 2025-05-12 | 6.85 | 6.70 | -0.15 | -2.19 | 371983.60 | 24999.94 | 2.32 |
| 2025-05-09 | 6.83 | 6.85 | 0.02 | 0.29 | 434002.95 | 29853.84 | 2.71 |
| 2025-05-08 | 6.75 | 6.83 | 0.06 | 0.89 | 333129.15 | 22627.60 | 2.08 |
| 2025-05-07 | 6.81 | 6.77 | -0.03 | -0.44 | 330923.71 | 22396.42 | 2.07 |
| 2025-05-06 | 6.61 | 6.80 | 0.20 | 3.03 | 453328.00 | 30510.32 | 2.83 |
| 2025-04-30 | 6.86 | 6.60 | -0.28 | -4.07 | 625299.93 | 42037.80 | 3.91 |
| 2025-04-29 | 7.11 | 6.88 | -0.34 | -4.71 | 667984.20 | 46244.22 | 4.17 |
| 2025-04-28 | 7.15 | 7.22 | 0.07 | 0.98 | 1025423.33 | 73989.67 | 6.41 |
| 2025-04-25 | 6.92 | 7.15 | 0.24 | 3.47 | 828964.55 | 58485.97 | 5.18 |
| 2025-04-24 | 6.79 | 6.91 | 0.12 | 1.77 | 549340.11 | 38025.35 | 3.43 |
| 2025-04-23 | 6.79 | 6.79 | 0.00 | 0.00 | 329086.87 | 22393.55 | 2.06 |
| 2025-04-22 | 6.93 | 6.79 | -0.15 | -2.16 | 411958.88 | 28280.24 | 2.57 |
| 2025-04-21 | 6.70 | 6.94 | 0.19 | 2.82 | 485847.27 | 33560.88 | 3.04 |
| 2025-04-18 | 6.85 | 6.75 | -0.06 | -0.88 | 289602.20 | 19544.94 | 1.81 |
| 2025-04-17 | 6.78 | 6.81 | -0.01 | -0.15 | 367691.60 | 25040.91 | 2.30 |
| 2025-04-16 | 6.88 | 6.82 | -0.13 | -1.87 | 514443.80 | 35296.87 | 3.21 |
| 2025-04-15 | 7.00 | 6.95 | 0.11 | 1.61 | 764793.85 | 52713.12 | 4.78 |
| 2025-04-14 | 6.66 | 6.84 | 0.23 | 3.48 | 494394.76 | 33653.29 | 3.09 |
| 2025-04-11 | 6.61 | 6.61 | -0.10 | -1.49 | 338306.86 | 22323.06 | 2.11 |
| 2025-04-10 | 6.76 | 6.71 | -0.05 | -0.74 | 590731.14 | 40005.27 | 3.69 |
| 2025-04-09 | 6.63 | 6.76 | 0.04 | 0.60 | 607995.87 | 39936.83 | 3.80 |
| 2025-04-08 | 6.51 | 6.72 | 0.29 | 4.51 | 688377.74 | 45726.42 | 4.30 |
| 2025-04-07 | 6.51 | 6.43 | -0.45 | -6.54 | 826707.24 | 54283.28 | 5.17 |
| 2025-04-03 | 6.72 | 6.88 | 0.16 | 2.38 | 755140.89 | 52214.94 | 4.72 |
| 2025-04-02 | 6.91 | 6.72 | -0.13 | -1.90 | 432591.01 | 29151.08 | 2.70 |
| 2025-04-01 | 6.70 | 6.85 | 0.28 | 4.26 | 691497.01 | 47003.63 | 4.32 |
| 2025-03-31 | 6.47 | 6.57 | 0.14 | 2.18 | 519576.55 | 34213.40 | 3.25 |
| 2025-03-28 | 6.41 | 6.43 | -0.02 | -0.31 | 243854.20 | 15654.75 | 1.52 |
| 2025-03-27 | 6.54 | 6.45 | -0.11 | -1.68 | 294121.33 | 19053.71 | 1.84 |
| 2025-03-26 | 6.64 | 6.56 | -0.13 | -1.94 | 418798.19 | 27447.18 | 2.62 |
| 2025-03-25 | 6.49 | 6.69 | 0.19 | 2.92 | 729580.46 | 47969.88 | 4.56 |
| 2025-03-24 | 6.46 | 6.50 | 0.08 | 1.25 | 427570.28 | 27631.86 | 2.67 |
| 2025-03-21 | 6.36 | 6.42 | 0.01 | 0.16 | 262668.99 | 16884.59 | 1.64 |
| 2025-03-20 | 6.41 | 6.41 | -0.01 | -0.16 | 285021.27 | 18255.43 | 1.78 |
| 2025-03-19 | 6.40 | 6.42 | -0.02 | -0.31 | 357043.52 | 23015.87 | 2.23 |
| 2025-03-18 | 6.43 | 6.44 | 0.02 | 0.31 | 352735.01 | 22668.75 | 2.20 |
| 2025-03-17 | 6.48 | 6.42 | -0.06 | -0.93 | 498711.27 | 32166.63 | 3.12 |
| 2025-03-14 | 6.35 | 6.48 | 0.06 | 0.94 | 869899.81 | 56691.66 | 5.44 |
| 2025-03-13 | 6.28 | 6.42 | 0.04 | 0.63 | 1212801.82 | 78846.83 | 7.58 |
| 2025-03-12 | 6.38 | 6.38 | 0.58 | 10.00 | 884389.91 | 56093.86 | 5.53 |
| 2025-03-11 | 5.76 | 5.80 | 0.02 | 0.35 | 77075.19 | 4443.36 | 0.48 |
| 2025-03-10 | 5.79 | 5.78 | -0.04 | -0.69 | 119432.82 | 6914.53 | 0.75 |
| 2025-03-07 | 5.80 | 5.82 | 0.01 | 0.17 | 186959.28 | 10919.64 | 1.17 |
| 2025-03-06 | 5.83 | 5.81 | 0.00 | 0.00 | 78316.85 | 4553.15 | 0.49 |
| 2025-03-05 | 5.86 | 5.81 | -0.05 | -0.85 | 70765.00 | 4105.17 | 0.44 |
| 2025-03-04 | 5.81 | 5.86 | 0.05 | 0.86 | 69268.50 | 4044.52 | 0.43 |
| 2025-03-03 | 5.87 | 5.81 | -0.06 | -1.02 | 99976.92 | 5839.97 | 0.62 |
| 2025-02-28 | 5.90 | 5.87 | -0.06 | -1.01 | 89045.02 | 5247.34 | 0.56 |
| 2025-02-27 | 5.98 | 5.93 | -0.05 | -0.84 | 89553.20 | 5304.34 | 0.56 |
| 2025-02-26 | 5.94 | 5.98 | 0.08 | 1.36 | 107700.60 | 6422.88 | 0.67 |
| 2025-02-25 | 5.93 | 5.90 | -0.06 | -1.01 | 75963.20 | 4495.68 | 0.47 |
| 2025-02-24 | 5.91 | 5.96 | 0.05 | 0.85 | 109171.39 | 6505.11 | 0.68 |
日K线
周K线
月K线
