银星能源(000862)股票信息
| 股票代码 | 000862 |
| 股票名称 | 银星能源 |
| 最新价/元 | 5.72 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.69 |
| 买入/元 | 5.72 |
| 卖出/元 | 5.73 |
| 昨收/元 | 5.76 |
| 今开/元 | 5.74 |
| 最高/元 | 5.77 |
| 最低/元 | 5.68 |
| 成交量/手 | 125109.00 |
| 成交额/万 | 7147.06 |
| 股净值/元 | 60.40 |
| 市净率 | 1.22 |
| 总市值/万 | 525070.09 |
| 流通值/万 | 359197.17 |
| 换手率/% | 1.99 |
| 入市日期 | 1998-09-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
银星能源(000862)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 | 5.74 | 5.72 | -0.04 | -0.69 | 125109.00 | 7147.06 | 1.99 |
| 2025-07-17 | 5.76 | 5.76 | 0.01 | 0.17 | 142233.80 | 8146.02 | 2.26 |
| 2025-07-16 | 5.74 | 5.75 | 0.02 | 0.35 | 122615.00 | 7041.70 | 1.95 |
| 2025-07-15 | 5.92 | 5.73 | -0.21 | -3.54 | 230506.92 | 13259.12 | 3.67 |
| 2025-07-14 | 5.81 | 5.94 | 0.13 | 2.24 | 289309.91 | 17120.25 | 4.61 |
| 2025-07-11 | 5.81 | 5.81 | 0.00 | 0.00 | 214367.20 | 12384.66 | 3.41 |
| 2025-07-10 | 5.85 | 5.81 | -0.05 | -0.85 | 255286.20 | 14872.77 | 4.07 |
| 2025-07-09 | 5.84 | 5.86 | 0.01 | 0.17 | 309274.61 | 18230.58 | 4.93 |
| 2025-07-08 | 5.82 | 5.85 | -0.02 | -0.34 | 339491.80 | 19690.92 | 5.41 |
| 2025-07-07 | 5.90 | 5.87 | 0.16 | 2.80 | 426640.81 | 24908.84 | 6.79 |
| 2025-07-04 | 5.65 | 5.71 | 0.05 | 0.88 | 289455.61 | 16587.46 | 4.61 |
| 2025-07-03 | 5.59 | 5.66 | 0.07 | 1.25 | 194838.74 | 10916.80 | 3.10 |
| 2025-07-02 | 5.55 | 5.59 | 0.01 | 0.18 | 229522.01 | 12809.24 | 3.66 |
| 2025-07-01 | 5.47 | 5.58 | 0.11 | 2.01 | 234522.62 | 13006.36 | 3.73 |
| 2025-06-30 | 5.45 | 5.47 | 0.06 | 1.11 | 105933.00 | 5780.72 | 1.69 |
| 2025-06-27 | 5.39 | 5.41 | 0.05 | 0.93 | 131728.40 | 7143.40 | 2.10 |
| 2025-06-26 | 5.37 | 5.36 | -0.03 | -0.56 | 104328.55 | 5618.17 | 1.66 |
| 2025-06-25 | 5.36 | 5.39 | 0.04 | 0.75 | 108743.21 | 5836.30 | 1.73 |
| 2025-06-24 | 5.28 | 5.35 | 0.07 | 1.33 | 99082.40 | 5292.37 | 1.58 |
| 2025-06-23 | 5.22 | 5.28 | 0.04 | 0.76 | 83419.00 | 4380.54 | 1.33 |
| 2025-06-20 | 5.21 | 5.24 | 0.04 | 0.77 | 117185.00 | 6157.74 | 1.87 |
| 2025-06-19 | 5.39 | 5.20 | -0.19 | -3.53 | 183363.01 | 9649.69 | 2.92 |
| 2025-06-18 | 5.40 | 5.39 | -0.03 | -0.55 | 101204.00 | 5448.49 | 1.61 |
| 2025-06-17 | 5.41 | 5.42 | 0.01 | 0.19 | 133869.61 | 7217.10 | 2.13 |
| 2025-06-16 | 5.40 | 5.41 | 0.00 | 0.00 | 114735.34 | 6195.02 | 1.83 |
| 2025-06-13 | 5.45 | 5.41 | -0.06 | -1.10 | 152331.22 | 8312.50 | 2.43 |
| 2025-06-12 | 5.56 | 5.47 | -0.08 | -1.44 | 161857.40 | 8873.55 | 2.58 |
| 2025-06-11 | 5.56 | 5.55 | -0.03 | -0.54 | 195792.52 | 10840.45 | 3.12 |
| 2025-06-10 | 5.47 | 5.58 | 0.11 | 2.01 | 329355.80 | 18134.42 | 5.24 |
| 2025-06-09 | 5.47 | 5.47 | -0.01 | -0.18 | 117202.00 | 6401.20 | 1.87 |
| 2025-06-06 | 5.47 | 5.48 | -0.01 | -0.18 | 140210.00 | 7657.61 | 2.23 |
| 2025-06-05 | 5.53 | 5.49 | 0.02 | 0.37 | 202874.00 | 11170.26 | 3.23 |
| 2025-06-04 | 5.46 | 5.47 | 0.01 | 0.18 | 134304.00 | 7362.41 | 2.14 |
| 2025-06-03 | 5.43 | 5.46 | -0.03 | -0.55 | 153734.69 | 8374.61 | 2.45 |
| 2025-05-30 | 5.68 | 5.49 | -0.12 | -2.14 | 240274.56 | 13302.95 | 3.83 |
| 2025-05-29 | 5.52 | 5.61 | 0.12 | 2.19 | 227116.00 | 12630.11 | 3.62 |
| 2025-05-28 | 5.50 | 5.49 | -0.03 | -0.54 | 147159.76 | 8088.50 | 2.34 |
| 2025-05-27 | 5.45 | 5.52 | 0.05 | 0.91 | 203389.80 | 11227.06 | 3.24 |
| 2025-05-26 | 5.42 | 5.47 | 0.05 | 0.92 | 184062.80 | 9990.46 | 2.93 |
| 2025-05-23 | 5.61 | 5.42 | -0.21 | -3.73 | 336452.60 | 18509.75 | 5.36 |
| 2025-05-22 | 5.81 | 5.63 | -0.23 | -3.93 | 414540.00 | 23641.27 | 6.60 |
| 2025-05-21 | 5.83 | 5.86 | 0.02 | 0.34 | 612167.48 | 36056.05 | 9.75 |
| 2025-05-20 | 5.63 | 5.84 | 0.21 | 3.73 | 508499.62 | 29113.54 | 8.10 |
| 2025-05-19 | 5.56 | 5.63 | 0.10 | 1.81 | 229094.01 | 12881.18 | 3.65 |
| 2025-05-16 | 5.52 | 5.53 | -0.03 | -0.54 | 208406.00 | 11574.17 | 3.32 |
| 2025-05-15 | 5.65 | 5.56 | -0.12 | -2.11 | 279561.21 | 15723.38 | 4.45 |
| 2025-05-14 | 5.62 | 5.68 | 0.01 | 0.18 | 293104.20 | 16544.90 | 4.67 |
| 2025-05-13 | 5.67 | 5.67 | 0.03 | 0.53 | 288228.55 | 16271.66 | 4.59 |
| 2025-05-12 | 5.68 | 5.64 | -0.08 | -1.40 | 324076.54 | 18280.24 | 5.16 |
| 2025-05-09 | 5.75 | 5.72 | -0.07 | -1.21 | 326271.84 | 18769.78 | 5.20 |
| 2025-05-08 | 5.75 | 5.79 | 0.05 | 0.87 | 383349.54 | 22147.69 | 6.10 |
| 2025-05-07 | 5.77 | 5.74 | -0.03 | -0.52 | 445853.34 | 25643.43 | 7.10 |
| 2025-05-06 | 5.58 | 5.77 | 0.21 | 3.78 | 470982.01 | 26752.02 | 7.50 |
| 2025-04-30 | 5.66 | 5.56 | -0.11 | -1.94 | 485081.22 | 27092.03 | 7.72 |
| 2025-04-29 | 6.02 | 5.67 | -0.49 | -7.96 | 783125.25 | 44750.11 | 12.47 |
| 2025-04-28 | 6.43 | 6.16 | -0.39 | -5.95 | 837132.12 | 52847.96 | 13.33 |
| 2025-04-25 | 6.28 | 6.55 | 0.26 | 4.13 | 1227723.71 | 79168.63 | 19.55 |
| 2025-04-24 | 6.00 | 6.29 | 0.28 | 4.66 | 1096374.12 | 69573.73 | 17.46 |
| 2025-04-23 | 6.13 | 6.01 | -0.13 | -2.12 | 708991.95 | 42992.22 | 11.29 |
| 2025-04-22 | 6.27 | 6.14 | 0.02 | 0.33 | 1363767.98 | 85610.52 | 21.72 |
| 2025-04-21 | 5.56 | 6.12 | 0.56 | 10.07 | 484225.99 | 29406.07 | 7.71 |
| 2025-04-18 | 5.75 | 5.56 | -0.19 | -3.30 | 392192.22 | 22008.01 | 6.25 |
| 2025-04-17 | 5.61 | 5.75 | 0.07 | 1.23 | 496876.01 | 28304.45 | 7.91 |
| 2025-04-16 | 5.92 | 5.68 | -0.21 | -3.57 | 643590.44 | 37687.23 | 10.25 |
| 2025-04-15 | 5.80 | 5.89 | 0.12 | 2.08 | 735368.27 | 42580.34 | 11.71 |
| 2025-04-14 | 5.50 | 5.77 | 0.21 | 3.78 | 705727.09 | 40230.92 | 11.24 |
| 2025-04-11 | 5.64 | 5.56 | -0.22 | -3.81 | 706998.91 | 38945.49 | 11.26 |
| 2025-04-10 | 5.60 | 5.78 | 0.01 | 0.17 | 996600.91 | 57136.15 | 15.87 |
| 2025-04-09 | 5.62 | 5.77 | 0.25 | 4.53 | 1175819.88 | 66399.09 | 18.72 |
| 2025-04-08 | 5.05 | 5.52 | 0.50 | 9.96 | 407343.96 | 22201.09 | 6.49 |
| 2025-04-07 | 5.29 | 5.02 | -0.56 | -10.04 | 643396.75 | 33887.69 | 10.25 |
| 2025-04-03 | 5.21 | 5.58 | 0.29 | 5.48 | 810406.21 | 44223.69 | 12.91 |
| 2025-04-02 | 5.35 | 5.29 | -0.03 | -0.56 | 655310.67 | 34892.41 | 10.44 |
| 2025-04-01 | 4.89 | 5.32 | 0.48 | 9.92 | 315996.88 | 16554.09 | 5.03 |
| 2025-03-31 | 4.83 | 4.84 | -0.03 | -0.62 | 154150.40 | 7489.96 | 2.45 |
| 2025-03-28 | 5.04 | 4.87 | -0.16 | -3.18 | 163794.75 | 8053.92 | 2.61 |
| 2025-03-27 | 5.19 | 5.03 | -0.17 | -3.27 | 202014.85 | 10236.93 | 3.22 |
| 2025-03-26 | 5.20 | 5.20 | -0.03 | -0.57 | 181279.05 | 9412.12 | 2.89 |
| 2025-03-25 | 5.20 | 5.23 | -0.09 | -1.69 | 266670.78 | 13880.22 | 4.25 |
| 2025-03-24 | 5.36 | 5.32 | 0.00 | 0.00 | 227130.80 | 12050.62 | 3.62 |
| 2025-03-21 | 5.35 | 5.32 | -0.02 | -0.38 | 222747.60 | 11891.06 | 3.55 |
| 2025-03-20 | 5.33 | 5.34 | 0.01 | 0.19 | 299404.20 | 15943.21 | 4.77 |
| 2025-03-19 | 5.13 | 5.33 | 0.21 | 4.10 | 415098.46 | 22047.59 | 6.61 |
| 2025-03-18 | 5.15 | 5.12 | -0.04 | -0.78 | 135969.60 | 6957.21 | 2.17 |
| 2025-03-17 | 5.09 | 5.16 | 0.09 | 1.78 | 202016.32 | 10397.52 | 3.22 |
| 2025-03-14 | 5.06 | 5.07 | -0.01 | -0.20 | 152159.05 | 7691.95 | 2.42 |
| 2025-03-13 | 5.00 | 5.08 | 0.05 | 0.99 | 291374.80 | 14778.87 | 4.64 |
| 2025-03-12 | 4.87 | 5.03 | 0.16 | 3.29 | 250060.31 | 12544.39 | 3.98 |
| 2025-03-11 | 4.82 | 4.87 | 0.01 | 0.21 | 69240.20 | 3347.00 | 1.10 |
| 2025-03-10 | 4.82 | 4.86 | 0.04 | 0.83 | 71387.08 | 3464.47 | 1.14 |
| 2025-03-07 | 4.85 | 4.82 | -0.02 | -0.41 | 52393.60 | 2527.50 | 0.83 |
| 2025-03-06 | 4.81 | 4.84 | 0.04 | 0.83 | 72521.56 | 3504.40 | 1.15 |
| 2025-03-05 | 4.87 | 4.80 | -0.07 | -1.44 | 68751.64 | 3297.46 | 1.09 |
| 2025-03-04 | 4.82 | 4.87 | 0.03 | 0.62 | 61546.45 | 2976.58 | 0.98 |
| 2025-03-03 | 4.84 | 4.84 | 0.00 | 0.00 | 67240.84 | 3268.73 | 1.07 |
| 2025-02-28 | 4.92 | 4.84 | -0.10 | -2.02 | 71987.21 | 3520.41 | 1.15 |
| 2025-02-27 | 4.96 | 4.94 | -0.04 | -0.80 | 74533.00 | 3671.32 | 1.19 |
| 2025-02-26 | 4.89 | 4.98 | 0.07 | 1.43 | 76575.31 | 3799.18 | 1.22 |
| 2025-02-25 | 4.98 | 4.91 | -0.09 | -1.80 | 81747.50 | 4040.08 | 1.30 |
| 2025-02-24 | 4.90 | 5.00 | 0.08 | 1.63 | 87791.60 | 4391.00 | 1.40 |
日K线
周K线
月K线
