和展能源(000809)股票信息
| 股票代码 | 000809 |
| 股票名称 | 和展能源 |
| 最新价/元 | 2.99 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.66 |
| 买入/元 | 2.98 |
| 卖出/元 | 2.99 |
| 昨收/元 | 3.01 |
| 今开/元 | 3.01 |
| 最高/元 | 3.03 |
| 最低/元 | 2.97 |
| 成交量/手 | 102670.00 |
| 成交额/万 | 3068.27 |
| 股净值/元 | -24.92 |
| 市净率 | 0.91 |
| 总市值/万 | 246612.60 |
| 流通值/万 | 246612.60 |
| 换手率/% | 1.24 |
| 入市日期 | 1998-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
和展能源(000809)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 | 3.01 | 2.99 | -0.02 | -0.66 | 102670.00 | 3068.27 | 1.24 |
| 2025-07-17 | 3.07 | 3.01 | -0.02 | -0.66 | 87249.92 | 2628.23 | 1.06 |
| 2025-07-16 | 3.02 | 3.03 | 0.01 | 0.33 | 102378.50 | 3119.69 | 1.24 |
| 2025-07-15 | 3.09 | 3.02 | -0.08 | -2.58 | 165439.72 | 4998.38 | 2.01 |
| 2025-07-14 | 3.12 | 3.10 | -0.03 | -0.96 | 130674.50 | 4050.66 | 1.58 |
| 2025-07-11 | 3.12 | 3.13 | 0.02 | 0.64 | 136514.00 | 4251.86 | 1.66 |
| 2025-07-10 | 3.09 | 3.11 | 0.01 | 0.32 | 120982.00 | 3745.57 | 1.47 |
| 2025-07-09 | 3.15 | 3.10 | -0.04 | -1.27 | 97896.00 | 3053.43 | 1.19 |
| 2025-07-08 | 3.14 | 3.14 | 0.00 | 0.00 | 105077.00 | 3285.79 | 1.27 |
| 2025-07-07 | 3.11 | 3.14 | 0.02 | 0.64 | 90073.00 | 2819.77 | 1.09 |
| 2025-07-04 | 3.20 | 3.12 | -0.10 | -3.11 | 176592.53 | 5564.76 | 2.14 |
| 2025-07-03 | 3.14 | 3.22 | 0.08 | 2.55 | 194253.86 | 6170.10 | 2.36 |
| 2025-07-02 | 3.09 | 3.14 | 0.06 | 1.95 | 185171.83 | 5841.38 | 2.25 |
| 2025-07-01 | 3.06 | 3.08 | 0.04 | 1.32 | 119197.27 | 3670.91 | 1.45 |
| 2025-06-30 | 3.04 | 3.04 | 0.02 | 0.66 | 103720.00 | 3135.05 | 1.26 |
| 2025-06-27 | 2.95 | 3.02 | 0.06 | 2.03 | 117905.50 | 3546.87 | 1.43 |
| 2025-06-26 | 3.02 | 2.96 | -0.05 | -1.66 | 96079.03 | 2860.87 | 1.16 |
| 2025-06-25 | 3.02 | 3.01 | 0.01 | 0.33 | 89182.00 | 2676.40 | 1.08 |
| 2025-06-24 | 2.99 | 3.00 | 0.03 | 1.01 | 121798.00 | 3662.84 | 1.48 |
| 2025-06-23 | 2.80 | 2.97 | 0.18 | 6.45 | 170098.54 | 4939.71 | 2.06 |
| 2025-06-20 | 2.84 | 2.79 | -0.05 | -1.76 | 123479.00 | 3494.03 | 1.50 |
| 2025-06-19 | 2.93 | 2.84 | -0.09 | -3.07 | 113780.00 | 3260.65 | 1.38 |
| 2025-06-18 | 2.95 | 2.93 | -0.03 | -1.01 | 122522.78 | 3568.16 | 1.49 |
| 2025-06-17 | 3.00 | 2.96 | -0.04 | -1.33 | 109155.50 | 3225.13 | 1.32 |
| 2025-06-16 | 2.98 | 3.00 | -0.01 | -0.33 | 115269.51 | 3437.37 | 1.40 |
| 2025-06-13 | 3.07 | 3.01 | -0.07 | -2.27 | 134252.00 | 4051.73 | 1.63 |
| 2025-06-12 | 3.09 | 3.08 | -0.03 | -0.97 | 78364.00 | 2416.17 | 0.95 |
| 2025-06-11 | 3.08 | 3.11 | 0.02 | 0.65 | 76108.00 | 2363.61 | 0.92 |
| 2025-06-10 | 3.17 | 3.09 | -0.07 | -2.22 | 160070.00 | 4976.76 | 1.94 |
| 2025-06-09 | 3.20 | 3.16 | -0.06 | -1.86 | 177427.00 | 5619.18 | 2.15 |
| 2025-06-06 | 3.22 | 3.22 | 0.01 | 0.31 | 121225.00 | 3899.82 | 1.47 |
| 2025-06-05 | 3.25 | 3.21 | -0.02 | -0.62 | 123194.00 | 3968.17 | 1.49 |
| 2025-06-04 | 3.18 | 3.23 | 0.06 | 1.89 | 194792.00 | 6320.37 | 2.36 |
| 2025-06-03 | 3.20 | 3.17 | -0.04 | -1.25 | 122165.00 | 3890.81 | 1.48 |
| 2025-05-30 | 3.18 | 3.21 | 0.01 | 0.31 | 238434.00 | 7639.74 | 2.89 |
| 2025-05-29 | 3.12 | 3.20 | 0.08 | 2.56 | 109989.00 | 3476.24 | 1.33 |
| 2025-05-28 | 3.15 | 3.12 | -0.03 | -0.95 | 80679.50 | 2514.72 | 0.98 |
| 2025-05-27 | 3.20 | 3.15 | -0.03 | -0.94 | 83484.00 | 2637.44 | 1.01 |
| 2025-05-26 | 3.17 | 3.18 | 0.01 | 0.32 | 80881.00 | 2575.07 | 0.98 |
| 2025-05-23 | 3.24 | 3.17 | -0.05 | -1.55 | 129734.52 | 4153.15 | 1.57 |
| 2025-05-22 | 3.29 | 3.22 | -0.07 | -2.13 | 88707.00 | 2882.99 | 1.08 |
| 2025-05-21 | 3.35 | 3.29 | -0.06 | -1.79 | 147080.25 | 4903.95 | 1.78 |
| 2025-05-20 | 3.31 | 3.35 | 0.09 | 2.76 | 316684.85 | 10661.15 | 3.84 |
| 2025-05-19 | 3.18 | 3.26 | 0.09 | 2.84 | 196298.83 | 6404.62 | 2.38 |
| 2025-05-16 | 3.16 | 3.17 | 0.00 | 0.00 | 93185.81 | 2945.58 | 1.13 |
| 2025-05-15 | 3.19 | 3.17 | -0.03 | -0.94 | 73118.00 | 2325.84 | 0.89 |
| 2025-05-14 | 3.19 | 3.20 | -0.01 | -0.31 | 76742.74 | 2450.08 | 0.93 |
| 2025-05-13 | 3.28 | 3.21 | -0.07 | -2.13 | 119352.50 | 3863.55 | 1.45 |
| 2025-05-12 | 3.30 | 3.28 | -0.01 | -0.30 | 150169.99 | 4933.51 | 1.82 |
| 2025-05-09 | 3.22 | 3.29 | 0.06 | 1.86 | 321607.44 | 10536.73 | 3.90 |
| 2025-05-08 | 3.17 | 3.23 | 0.04 | 1.25 | 147737.09 | 4730.30 | 1.79 |
| 2025-05-07 | 3.25 | 3.19 | -0.01 | -0.31 | 177766.50 | 5739.45 | 2.16 |
| 2025-05-06 | 3.14 | 3.20 | 0.08 | 2.56 | 183898.00 | 5860.91 | 2.23 |
| 2025-04-30 | 3.10 | 3.12 | 0.04 | 1.30 | 238538.00 | 7455.57 | 2.89 |
| 2025-04-29 | 3.14 | 3.08 | -0.17 | -5.23 | 366348.50 | 11378.12 | 4.44 |
| 2025-04-28 | 3.45 | 3.25 | -0.36 | -9.97 | 449443.19 | 14951.34 | 5.45 |
| 2025-04-25 | 3.90 | 3.61 | -0.04 | -1.10 | 817981.15 | 30648.93 | 9.92 |
| 2025-04-23 | 3.58 | 3.65 | 0.05 | 1.39 | 161202.83 | 5866.20 | 1.95 |
| 2025-04-22 | 3.56 | 3.60 | 0.03 | 0.84 | 149277.75 | 5401.52 | 1.81 |
| 2025-04-21 | 3.56 | 3.57 | 0.00 | 0.00 | 143424.00 | 5046.42 | 1.74 |
| 2025-04-18 | 3.58 | 3.57 | 0.00 | 0.00 | 184514.69 | 6601.46 | 2.24 |
| 2025-04-17 | 3.36 | 3.57 | 0.17 | 5.00 | 218121.68 | 7684.44 | 2.64 |
| 2025-04-16 | 3.38 | 3.40 | 0.02 | 0.59 | 118191.46 | 4009.92 | 1.43 |
| 2025-04-15 | 3.28 | 3.38 | 0.13 | 4.00 | 151659.88 | 5081.64 | 1.84 |
| 2025-04-14 | 3.16 | 3.25 | 0.11 | 3.50 | 81780.06 | 2653.20 | 0.99 |
| 2025-04-11 | 3.05 | 3.14 | 0.06 | 1.95 | 57782.50 | 1796.66 | 0.70 |
| 2025-04-10 | 3.05 | 3.08 | 0.08 | 2.67 | 88442.50 | 2717.92 | 1.07 |
| 2025-04-09 | 2.85 | 3.00 | 0.05 | 1.70 | 127567.10 | 3658.51 | 1.55 |
| 2025-04-08 | 2.95 | 2.95 | -0.16 | -5.15 | 106987.94 | 3166.96 | 1.30 |
| 2025-04-07 | 3.11 | 3.11 | -0.16 | -4.89 | 37793.00 | 1176.64 | 0.46 |
| 2025-04-03 | 3.27 | 3.27 | 0.00 | 0.00 | 150072.00 | 4941.41 | 1.82 |
| 2025-04-02 | 3.24 | 3.27 | 0.01 | 0.31 | 71541.00 | 2337.96 | 0.87 |
| 2025-04-01 | 3.21 | 3.26 | 0.03 | 0.93 | 71071.89 | 2302.30 | 0.86 |
| 2025-03-31 | 3.13 | 3.23 | 0.11 | 3.53 | 74348.00 | 2370.00 | 0.90 |
| 2025-03-28 | 3.27 | 3.12 | -0.13 | -4.00 | 145858.46 | 4579.57 | 1.77 |
| 2025-03-27 | 3.30 | 3.25 | -0.02 | -0.61 | 43607.22 | 1423.63 | 0.53 |
| 2025-03-26 | 3.28 | 3.27 | -0.03 | -0.91 | 82035.27 | 2698.45 | 0.99 |
| 2025-03-25 | 3.23 | 3.30 | 0.07 | 2.17 | 88742.98 | 2906.52 | 1.08 |
| 2025-03-24 | 3.34 | 3.23 | -0.13 | -3.87 | 124441.07 | 4030.22 | 1.51 |
| 2025-03-21 | 3.34 | 3.36 | 0.02 | 0.60 | 114133.87 | 3852.93 | 1.38 |
| 2025-03-20 | 3.30 | 3.34 | 0.06 | 1.83 | 73599.53 | 2444.32 | 0.89 |
| 2025-03-19 | 3.33 | 3.28 | -0.03 | -0.91 | 47431.00 | 1558.10 | 0.58 |
| 2025-03-18 | 3.27 | 3.31 | 0.04 | 1.22 | 74696.88 | 2474.51 | 0.91 |
| 2025-03-17 | 3.30 | 3.27 | -0.02 | -0.61 | 61708.00 | 2023.31 | 0.75 |
| 2025-03-14 | 3.29 | 3.29 | 0.00 | 0.00 | 67244.00 | 2215.44 | 0.82 |
| 2025-03-13 | 3.38 | 3.29 | -0.08 | -2.37 | 97893.00 | 3235.66 | 1.19 |
| 2025-03-12 | 3.28 | 3.37 | 0.09 | 2.74 | 99460.92 | 3324.77 | 1.21 |
| 2025-03-11 | 3.15 | 3.28 | 0.12 | 3.80 | 97195.50 | 3142.05 | 1.18 |
| 2025-03-10 | 3.05 | 3.16 | 0.02 | 0.64 | 141141.00 | 4432.21 | 1.71 |
| 2025-03-07 | 3.29 | 3.14 | -0.02 | -0.63 | 241524.98 | 7875.09 | 2.93 |
| 2025-03-06 | 3.16 | 3.16 | 0.15 | 4.98 | 150904.34 | 4746.29 | 1.83 |
| 2025-03-05 | 3.01 | 3.01 | 0.14 | 4.88 | 23110.50 | 695.63 | 0.28 |
| 2025-03-04 | 2.93 | 2.87 | -0.06 | -2.05 | 44735.50 | 1291.01 | 0.54 |
| 2025-03-03 | 2.80 | 2.93 | 0.13 | 4.64 | 61609.15 | 1790.08 | 0.75 |
| 2025-02-28 | 2.80 | 2.80 | 0.02 | 0.72 | 36676.00 | 1031.50 | 0.44 |
| 2025-02-27 | 2.73 | 2.78 | 0.04 | 1.46 | 29638.00 | 821.16 | 0.36 |
| 2025-02-26 | 2.72 | 2.74 | 0.01 | 0.37 | 23653.25 | 645.62 | 0.29 |
| 2025-02-25 | 2.77 | 2.73 | -0.06 | -2.15 | 45721.00 | 1244.38 | 0.55 |
| 2025-02-24 | 2.83 | 2.79 | -0.04 | -1.41 | 40776.73 | 1131.28 | 0.49 |
| 2025-02-21 | 2.89 | 2.83 | 0.01 | 0.36 | 55708.23 | 1581.18 | 0.68 |
日K线
周K线
月K线
