神雾节能(000820)股票信息
| 股票代码 | 000820 |
| 股票名称 | 神雾节能 |
| 最新价/元 | 3.23 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 9.12 |
| 买入/元 | 3.22 |
| 卖出/元 | 3.23 |
| 昨收/元 | 2.96 |
| 今开/元 | 3.06 |
| 最高/元 | 3.26 |
| 最低/元 | 3.03 |
| 成交量/手 | 382099.31 |
| 成交额/万 | 12064.03 |
| 股净值/元 | -120.97 |
| 市净率 | 27.01 |
| 总市值/万 | 205830.21 |
| 流通值/万 | 92913.19 |
| 换手率/% | 13.28 |
| 入市日期 | 1998-06-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
神雾节能(000820)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 | 3.06 | 3.23 | 0.27 | 9.12 | 382099.31 | 12064.03 | 13.28 |
| 2024-09-27 | 2.95 | 2.96 | 0.07 | 2.42 | 320616.79 | 9406.40 | 11.15 |
| 2024-09-26 | 2.81 | 2.89 | 0.08 | 2.85 | 346572.50 | 9908.95 | 12.05 |
| 2024-09-25 | 2.78 | 2.81 | 0.06 | 2.18 | 452906.57 | 12754.62 | 15.74 |
| 2024-09-24 | 2.52 | 2.75 | 0.25 | 10.00 | 176794.56 | 4767.42 | 6.15 |
| 2024-09-23 | 2.50 | 2.50 | -0.01 | -0.40 | 70297.50 | 1750.10 | 2.44 |
| 2024-09-20 | 2.55 | 2.51 | -0.05 | -1.95 | 65829.00 | 1658.17 | 2.29 |
| 2024-09-19 | 2.52 | 2.56 | 0.08 | 3.23 | 86467.00 | 2199.02 | 3.01 |
| 2024-09-18 | 2.57 | 2.48 | -0.08 | -3.13 | 116757.94 | 2900.34 | 4.06 |
| 2024-09-13 | 2.59 | 2.56 | -0.03 | -1.16 | 108266.00 | 2780.33 | 3.76 |
| 2024-09-12 | 2.60 | 2.59 | -0.01 | -0.39 | 94018.00 | 2454.40 | 3.27 |
| 2024-09-11 | 2.62 | 2.60 | -0.05 | -1.89 | 104706.00 | 2760.32 | 3.64 |
| 2024-09-10 | 2.68 | 2.65 | -0.05 | -1.85 | 170214.00 | 4520.10 | 5.92 |
| 2024-09-09 | 2.59 | 2.70 | 0.06 | 2.27 | 247171.00 | 6574.74 | 8.59 |
| 2024-09-06 | 2.57 | 2.64 | 0.09 | 3.53 | 173737.00 | 4477.21 | 6.04 |
| 2024-09-05 | 2.54 | 2.55 | 0.01 | 0.39 | 141490.50 | 3626.71 | 4.92 |
| 2024-09-04 | 2.58 | 2.54 | -0.04 | -1.55 | 133280.56 | 3385.21 | 4.63 |
| 2024-09-03 | 2.60 | 2.58 | -0.07 | -2.64 | 274549.90 | 7049.68 | 9.54 |
| 2024-09-02 | 2.41 | 2.65 | 0.24 | 9.96 | 166651.00 | 4279.55 | 5.79 |
| 2024-08-30 | 2.36 | 2.41 | 0.07 | 2.99 | 142601.00 | 3427.89 | 4.96 |
| 2024-08-29 | 2.35 | 2.34 | 0.01 | 0.43 | 134381.00 | 3115.72 | 4.67 |
| 2024-08-28 | 2.42 | 2.33 | -0.12 | -4.90 | 211736.02 | 5021.99 | 7.36 |
| 2024-08-27 | 2.54 | 2.45 | -0.09 | -3.54 | 108799.00 | 2692.15 | 3.78 |
| 2024-08-26 | 2.48 | 2.54 | 0.01 | 0.40 | 120673.00 | 3035.73 | 4.20 |
| 2024-08-23 | 2.66 | 2.53 | -0.14 | -5.24 | 209050.16 | 5293.86 | 7.27 |
| 2024-08-22 | 2.76 | 2.67 | 0.04 | 1.52 | 390280.16 | 10470.35 | 13.57 |
| 2024-08-21 | 2.40 | 2.63 | 0.24 | 10.04 | 94321.00 | 2455.45 | 3.28 |
| 2024-08-20 | 2.49 | 2.39 | -0.06 | -2.45 | 131231.00 | 3174.62 | 4.56 |
| 2024-08-19 | 2.54 | 2.45 | -0.15 | -5.77 | 176660.03 | 4367.13 | 6.14 |
| 2024-08-16 | 2.55 | 2.60 | 0.07 | 2.77 | 264699.19 | 6745.16 | 9.20 |
| 2024-08-15 | 2.58 | 2.53 | -0.08 | -3.07 | 246281.16 | 6229.86 | 8.56 |
| 2024-08-14 | 2.65 | 2.61 | -0.20 | -7.12 | 383529.93 | 10213.78 | 13.33 |
| 2024-08-13 | 2.59 | 2.81 | 0.17 | 6.44 | 548934.16 | 14742.81 | 19.08 |
| 2024-08-12 | 2.64 | 2.64 | 0.24 | 10.00 | 201457.48 | 5312.70 | 7.00 |
| 2024-08-09 | 2.50 | 2.40 | -0.09 | -3.61 | 345548.00 | 8563.89 | 12.01 |
| 2024-08-08 | 2.27 | 2.49 | 0.23 | 10.18 | 153670.00 | 3680.08 | 5.34 |
| 2024-08-07 | 2.30 | 2.26 | -0.03 | -1.31 | 37206.00 | 846.15 | 1.29 |
| 2024-08-06 | 2.23 | 2.29 | 0.07 | 3.15 | 67839.69 | 1537.28 | 2.36 |
| 2024-08-05 | 2.25 | 2.22 | -0.01 | -0.45 | 76277.00 | 1729.39 | 2.65 |
| 2024-08-02 | 2.30 | 2.23 | -0.07 | -3.04 | 71726.00 | 1618.73 | 2.49 |
| 2024-08-01 | 2.27 | 2.30 | 0.04 | 1.77 | 60251.00 | 1374.23 | 2.09 |
| 2024-07-31 | 2.20 | 2.26 | 0.07 | 3.20 | 76576.00 | 1705.80 | 2.66 |
| 2024-07-30 | 2.15 | 2.19 | 0.03 | 1.39 | 75218.02 | 1634.63 | 2.61 |
| 2024-07-29 | 2.13 | 2.16 | 0.04 | 1.89 | 61995.01 | 1326.03 | 2.16 |
| 2024-07-26 | 2.08 | 2.12 | 0.03 | 1.44 | 36183.00 | 765.31 | 1.26 |
| 2024-07-25 | 2.08 | 2.09 | 0.00 | 0.00 | 47763.01 | 1002.12 | 1.66 |
| 2024-07-24 | 2.15 | 2.09 | -0.06 | -2.79 | 61948.00 | 1305.57 | 2.15 |
| 2024-07-23 | 2.19 | 2.15 | -0.04 | -1.83 | 69916.68 | 1519.15 | 2.43 |
| 2024-07-22 | 2.10 | 2.19 | 0.09 | 4.29 | 93228.70 | 2011.17 | 3.24 |
| 2024-07-19 | 2.14 | 2.10 | -0.04 | -1.87 | 56197.00 | 1179.07 | 1.95 |
| 2024-07-18 | 2.07 | 2.14 | 0.05 | 2.39 | 66052.01 | 1378.22 | 2.30 |
| 2024-07-17 | 2.14 | 2.09 | -0.04 | -1.88 | 47244.00 | 997.86 | 1.64 |
| 2024-07-16 | 2.17 | 2.13 | -0.02 | -0.93 | 53188.00 | 1133.29 | 1.85 |
| 2024-07-15 | 2.15 | 2.15 | 0.00 | 0.00 | 59075.69 | 1267.65 | 2.05 |
| 2024-07-12 | 2.18 | 2.15 | -0.01 | -0.46 | 97125.80 | 2124.19 | 3.38 |
| 2024-07-11 | 2.10 | 2.16 | 0.07 | 3.35 | 140264.69 | 3002.36 | 4.88 |
| 2024-07-10 | 2.15 | 2.09 | -0.08 | -3.69 | 118551.69 | 2470.42 | 4.12 |
| 2024-07-09 | 2.22 | 2.17 | -0.10 | -4.41 | 203453.00 | 4366.60 | 7.07 |
| 2024-07-08 | 2.20 | 2.27 | 0.07 | 3.18 | 277236.69 | 6199.33 | 9.64 |
| 2024-07-05 | 2.12 | 2.20 | 0.09 | 4.27 | 195763.98 | 4250.73 | 6.81 |
| 2024-07-04 | 2.21 | 2.11 | -0.07 | -3.21 | 175774.82 | 3762.10 | 6.11 |
| 2024-07-03 | 2.34 | 2.18 | -0.05 | -2.24 | 336491.00 | 7606.48 | 11.70 |
| 2024-07-02 | 2.02 | 2.23 | 0.20 | 9.85 | 131247.02 | 2841.15 | 4.56 |
| 2024-07-01 | 2.04 | 2.03 | 0.02 | 1.00 | 70808.62 | 1435.85 | 2.46 |
| 2024-06-28 | 2.03 | 2.01 | -0.04 | -1.95 | 75661.00 | 1542.48 | 2.63 |
| 2024-06-27 | 2.07 | 2.05 | 0.00 | 0.00 | 74540.80 | 1534.63 | 2.59 |
| 2024-06-26 | 1.96 | 2.05 | 0.09 | 4.59 | 92428.99 | 1846.14 | 3.21 |
| 2024-06-25 | 1.92 | 1.96 | 0.01 | 0.51 | 75117.00 | 1469.60 | 2.61 |
| 2024-06-24 | 2.07 | 1.95 | -0.13 | -6.25 | 126767.00 | 2503.74 | 4.41 |
| 2024-06-21 | 2.11 | 2.08 | -0.05 | -2.35 | 93401.00 | 1965.85 | 3.25 |
| 2024-06-20 | 2.17 | 2.13 | -0.03 | -1.39 | 105463.99 | 2253.86 | 3.67 |
| 2024-06-19 | 2.23 | 2.16 | -0.04 | -1.82 | 72139.00 | 1556.10 | 2.51 |
| 2024-06-18 | 2.11 | 2.20 | 0.09 | 4.27 | 115756.69 | 2522.16 | 4.02 |
| 2024-06-17 | 2.19 | 2.11 | -0.06 | -2.77 | 100484.00 | 2129.67 | 3.49 |
| 2024-06-14 | 2.25 | 2.17 | -0.07 | -3.13 | 117377.69 | 2566.17 | 4.08 |
| 2024-06-13 | 2.37 | 2.24 | -0.12 | -5.09 | 159185.67 | 3602.77 | 5.53 |
| 2024-06-12 | 2.27 | 2.36 | 0.12 | 5.36 | 157848.80 | 3671.23 | 5.49 |
| 2024-06-11 | 2.30 | 2.24 | -0.05 | -2.18 | 180826.00 | 4087.57 | 6.29 |
| 2024-06-07 | 2.15 | 2.29 | 0.21 | 10.10 | 100006.00 | 2271.01 | 3.48 |
| 2024-06-06 | 2.35 | 2.08 | -0.23 | -9.96 | 140306.80 | 3076.50 | 4.88 |
| 2024-06-05 | 2.34 | 2.31 | -0.06 | -2.53 | 112833.03 | 2610.23 | 3.92 |
| 2024-06-04 | 2.53 | 2.37 | -0.13 | -5.20 | 135162.00 | 3234.37 | 4.70 |
| 2024-06-03 | 2.68 | 2.50 | -0.18 | -6.72 | 135432.00 | 3406.74 | 4.71 |
| 2024-05-31 | 2.73 | 2.68 | -0.04 | -1.47 | 79303.00 | 2110.05 | 2.76 |
| 2024-05-30 | 2.77 | 2.72 | -0.01 | -0.37 | 54758.00 | 1499.09 | 1.90 |
| 2024-05-29 | 2.80 | 2.73 | -0.07 | -2.50 | 91728.78 | 2513.29 | 3.19 |
| 2024-05-28 | 2.84 | 2.80 | -0.06 | -2.10 | 42474.00 | 1190.25 | 1.48 |
| 2024-05-27 | 2.84 | 2.86 | 0.03 | 1.06 | 37733.01 | 1066.23 | 1.31 |
| 2024-05-24 | 2.89 | 2.83 | -0.03 | -1.05 | 41961.00 | 1202.43 | 1.46 |
| 2024-05-23 | 2.94 | 2.86 | -0.10 | -3.38 | 62637.88 | 1799.81 | 2.18 |
| 2024-05-22 | 3.02 | 2.96 | -0.02 | -0.67 | 44051.00 | 1307.17 | 1.53 |
| 2024-05-21 | 3.03 | 2.98 | -0.05 | -1.65 | 54814.00 | 1625.50 | 1.91 |
| 2024-05-20 | 2.99 | 3.03 | 0.02 | 0.66 | 64384.24 | 1950.43 | 2.24 |
| 2024-05-17 | 3.09 | 3.01 | -0.07 | -2.27 | 72711.01 | 2201.07 | 2.53 |
| 2024-05-16 | 3.04 | 3.08 | 0.08 | 2.67 | 76976.24 | 2363.56 | 2.68 |
| 2024-05-15 | 3.02 | 3.00 | -0.03 | -0.99 | 35238.00 | 1062.15 | 1.23 |
| 2024-05-14 | 2.97 | 3.03 | 0.07 | 2.37 | 46388.62 | 1388.24 | 1.61 |
| 2024-05-13 | 3.04 | 2.96 | -0.09 | -2.95 | 58900.29 | 1754.40 | 2.05 |
| 2024-05-10 | 3.10 | 3.05 | -0.07 | -2.24 | 52406.28 | 1607.33 | 1.82 |
| 2024-05-09 | 3.09 | 3.12 | 0.05 | 1.63 | 59466.60 | 1849.49 | 2.07 |
日K线
周K线
月K线
