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 | 5.04 |
| 涨跌额/元 | 0.37 |
| 涨跌幅/% | 7.92 |
| 买入/元 | 5.03 |
| 卖出/元 | 5.04 |
| 昨收/元 | 4.67 |
| 今开/元 | 4.83 |
| 最高/元 | 5.10 |
| 最低/元 | 4.71 |
| 成交量/手 | 303097.70 |
| 成交额/万 | 14933.60 |
| 股净值/元 | 24.65 |
| 市净率 | 1.08 |
| 总市值/万 | 462649.17 |
| 流通值/万 | 316495.41 |
| 换手率/% | 4.83 |
| 入市日期 | 1998-09-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.83 | 5.04 | 0.37 | 7.92 | 303097.70 | 14933.60 | 4.83 |
| 2024-09-27 | 4.59 | 4.67 | 0.15 | 3.32 | 133655.81 | 6206.41 | 2.13 |
| 2024-09-26 | 4.43 | 4.52 | 0.09 | 2.03 | 98842.80 | 4421.41 | 1.57 |
| 2024-09-25 | 4.44 | 4.43 | 0.00 | 0.00 | 119189.66 | 5356.15 | 1.90 |
| 2024-09-24 | 4.35 | 4.43 | 0.09 | 2.07 | 98015.60 | 4305.14 | 1.56 |
| 2024-09-23 | 4.28 | 4.34 | 0.05 | 1.17 | 56174.98 | 2434.49 | 0.89 |
| 2024-09-20 | 4.25 | 4.29 | 0.05 | 1.18 | 88807.00 | 3811.29 | 1.41 |
| 2024-09-19 | 4.11 | 4.24 | 0.16 | 3.92 | 58781.00 | 2460.47 | 0.94 |
| 2024-09-18 | 4.13 | 4.08 | -0.05 | -1.21 | 38337.00 | 1563.09 | 0.61 |
| 2024-09-13 | 4.17 | 4.13 | -0.05 | -1.20 | 31757.60 | 1320.92 | 0.51 |
| 2024-09-12 | 4.17 | 4.18 | 0.02 | 0.48 | 44847.21 | 1882.47 | 0.71 |
| 2024-09-11 | 4.21 | 4.16 | -0.05 | -1.19 | 24813.80 | 1034.59 | 0.40 |
| 2024-09-10 | 4.19 | 4.21 | 0.02 | 0.48 | 31494.80 | 1320.33 | 0.50 |
| 2024-09-09 | 4.15 | 4.19 | 0.02 | 0.48 | 39067.63 | 1625.89 | 0.62 |
| 2024-09-06 | 4.28 | 4.17 | -0.08 | -1.88 | 38194.21 | 1609.14 | 0.61 |
| 2024-09-05 | 4.24 | 4.25 | -0.01 | -0.24 | 37860.21 | 1612.22 | 0.60 |
| 2024-09-04 | 4.25 | 4.26 | -0.03 | -0.70 | 40390.54 | 1726.03 | 0.64 |
| 2024-09-03 | 4.27 | 4.29 | 0.02 | 0.47 | 34867.92 | 1494.81 | 0.56 |
| 2024-09-02 | 4.30 | 4.27 | -0.01 | -0.23 | 56426.65 | 2429.81 | 0.90 |
| 2024-08-30 | 4.28 | 4.28 | 0.00 | 0.00 | 66108.00 | 2841.49 | 1.05 |
| 2024-08-29 | 4.22 | 4.28 | 0.05 | 1.18 | 58562.99 | 2490.16 | 0.93 |
| 2024-08-28 | 4.10 | 4.23 | 0.11 | 2.67 | 84243.00 | 3531.10 | 1.34 |
| 2024-08-27 | 4.09 | 4.12 | 0.02 | 0.49 | 62725.87 | 2600.27 | 1.00 |
| 2024-08-26 | 4.01 | 4.10 | 0.09 | 2.24 | 36018.00 | 1467.87 | 0.57 |
| 2024-08-23 | 4.05 | 4.01 | -0.04 | -0.99 | 40226.35 | 1612.31 | 0.64 |
| 2024-08-22 | 4.08 | 4.05 | -0.03 | -0.74 | 36922.00 | 1502.93 | 0.59 |
| 2024-08-21 | 4.11 | 4.08 | -0.04 | -0.97 | 31548.45 | 1290.49 | 0.50 |
| 2024-08-20 | 4.22 | 4.12 | -0.08 | -1.91 | 53434.05 | 2217.26 | 0.85 |
| 2024-08-19 | 4.23 | 4.20 | -0.06 | -1.41 | 43692.00 | 1848.56 | 0.70 |
| 2024-08-16 | 4.32 | 4.26 | -0.06 | -1.39 | 37367.41 | 1606.86 | 0.60 |
| 2024-08-15 | 4.26 | 4.32 | 0.06 | 1.41 | 53308.40 | 2293.00 | 0.85 |
| 2024-08-14 | 4.30 | 4.26 | -0.04 | -0.93 | 37141.00 | 1588.72 | 0.59 |
| 2024-08-13 | 4.23 | 4.30 | 0.00 | 0.00 | 57148.00 | 2439.87 | 0.91 |
| 2024-08-12 | 4.45 | 4.30 | -0.03 | -0.69 | 106240.21 | 4639.19 | 1.69 |
| 2024-08-09 | 4.39 | 4.33 | -0.03 | -0.69 | 50855.00 | 2216.50 | 0.81 |
| 2024-08-08 | 4.37 | 4.36 | -0.03 | -0.68 | 53126.00 | 2309.23 | 0.85 |
| 2024-08-07 | 4.34 | 4.39 | 0.08 | 1.86 | 71559.00 | 3132.19 | 1.14 |
| 2024-08-06 | 4.26 | 4.31 | 0.07 | 1.65 | 70830.29 | 3040.41 | 1.13 |
| 2024-08-05 | 4.32 | 4.24 | -0.09 | -2.08 | 59575.78 | 2561.87 | 0.95 |
| 2024-08-02 | 4.35 | 4.33 | -0.04 | -0.92 | 48338.01 | 2110.72 | 0.77 |
| 2024-08-01 | 4.38 | 4.37 | -0.01 | -0.23 | 61208.00 | 2678.82 | 0.97 |
| 2024-07-31 | 4.28 | 4.38 | 0.11 | 2.58 | 80474.83 | 3504.21 | 1.28 |
| 2024-07-30 | 4.25 | 4.27 | 0.00 | 0.00 | 48736.29 | 2079.94 | 0.78 |
| 2024-07-29 | 4.20 | 4.27 | 0.09 | 2.15 | 105920.54 | 4479.02 | 1.69 |
| 2024-07-26 | 4.24 | 4.18 | -0.04 | -0.95 | 104432.40 | 4420.96 | 1.66 |
| 2024-07-25 | 4.16 | 4.22 | 0.05 | 1.20 | 45843.16 | 1930.38 | 0.73 |
| 2024-07-24 | 4.19 | 4.17 | -0.02 | -0.48 | 52616.56 | 2205.58 | 0.84 |
| 2024-07-23 | 4.36 | 4.19 | -0.16 | -3.68 | 91582.40 | 3914.75 | 1.46 |
| 2024-07-22 | 4.34 | 4.35 | 0.00 | 0.00 | 41798.00 | 1818.85 | 0.67 |
| 2024-07-19 | 4.42 | 4.35 | -0.07 | -1.58 | 60689.80 | 2645.60 | 0.97 |
| 2024-07-18 | 4.48 | 4.42 | -0.08 | -1.78 | 64903.60 | 2870.01 | 1.03 |
| 2024-07-17 | 4.52 | 4.50 | -0.02 | -0.44 | 33867.00 | 1527.55 | 0.54 |
| 2024-07-16 | 4.56 | 4.52 | -0.04 | -0.88 | 31818.00 | 1440.83 | 0.51 |
| 2024-07-15 | 4.63 | 4.56 | -0.07 | -1.51 | 35272.00 | 1607.23 | 0.56 |
| 2024-07-12 | 4.65 | 4.63 | -0.05 | -1.07 | 49600.20 | 2323.92 | 0.79 |
| 2024-07-11 | 4.61 | 4.68 | 0.11 | 2.41 | 68476.15 | 3187.36 | 1.09 |
| 2024-07-10 | 4.51 | 4.57 | 0.03 | 0.66 | 56312.37 | 2561.42 | 0.90 |
| 2024-07-09 | 4.58 | 4.54 | -0.02 | -0.44 | 68979.17 | 3100.26 | 1.10 |
| 2024-07-08 | 4.64 | 4.56 | -0.07 | -1.51 | 50591.36 | 2306.76 | 0.81 |
| 2024-07-05 | 4.56 | 4.63 | 0.03 | 0.65 | 50788.00 | 2334.92 | 0.81 |
| 2024-07-04 | 4.70 | 4.60 | -0.12 | -2.54 | 111419.00 | 5145.34 | 1.77 |
| 2024-07-03 | 4.77 | 4.72 | -0.08 | -1.67 | 57400.00 | 2722.86 | 0.91 |
| 2024-07-02 | 4.83 | 4.80 | -0.02 | -0.42 | 65909.00 | 3163.71 | 1.05 |
| 2024-07-01 | 4.80 | 4.82 | 0.05 | 1.05 | 78493.81 | 3771.61 | 1.25 |
| 2024-06-28 | 4.71 | 4.77 | 0.03 | 0.63 | 62817.33 | 3007.47 | 1.00 |
| 2024-06-27 | 4.79 | 4.74 | -0.11 | -2.27 | 52114.00 | 2493.38 | 0.83 |
| 2024-06-26 | 4.72 | 4.85 | 0.14 | 2.97 | 78785.80 | 3745.68 | 1.25 |
| 2024-06-25 | 4.88 | 4.71 | -0.19 | -3.88 | 107217.01 | 5104.70 | 1.71 |
| 2024-06-24 | 5.04 | 4.90 | -0.14 | -2.78 | 90932.98 | 4497.08 | 1.45 |
| 2024-06-21 | 5.05 | 5.04 | -0.01 | -0.20 | 46340.00 | 2343.78 | 0.74 |
| 2024-06-20 | 5.12 | 5.05 | -0.06 | -1.17 | 71538.01 | 3630.53 | 1.14 |
| 2024-06-19 | 5.18 | 5.11 | -0.07 | -1.35 | 79452.42 | 4065.11 | 1.27 |
| 2024-06-18 | 5.15 | 5.18 | 0.02 | 0.39 | 90033.61 | 4635.73 | 1.43 |
| 2024-06-17 | 5.08 | 5.16 | 0.04 | 0.78 | 102537.93 | 5261.48 | 1.63 |
| 2024-06-14 | 5.11 | 5.12 | -0.03 | -0.58 | 98342.79 | 5055.08 | 1.57 |
| 2024-06-13 | 5.22 | 5.15 | -0.12 | -2.28 | 174700.94 | 9036.66 | 2.78 |
| 2024-06-12 | 5.17 | 5.27 | 0.11 | 2.13 | 175617.03 | 9165.79 | 2.80 |
| 2024-06-11 | 5.10 | 5.16 | 0.01 | 0.19 | 95306.40 | 4886.76 | 1.52 |
| 2024-06-07 | 5.15 | 5.15 | 0.08 | 1.58 | 117294.00 | 5995.60 | 1.87 |
| 2024-06-06 | 5.24 | 5.07 | -0.17 | -3.24 | 227234.63 | 11674.73 | 3.62 |
| 2024-06-05 | 5.33 | 5.24 | -0.20 | -3.68 | 212137.35 | 11199.83 | 3.38 |
| 2024-06-04 | 5.30 | 5.44 | 0.01 | 0.18 | 381005.53 | 20174.95 | 6.07 |
| 2024-06-03 | 5.87 | 5.43 | -0.45 | -7.65 | 562930.54 | 31069.00 | 8.96 |
| 2024-05-31 | 6.13 | 5.88 | -0.25 | -4.08 | 946372.64 | 58413.48 | 15.07 |
| 2024-05-30 | 6.00 | 6.13 | 0.56 | 10.05 | 893327.03 | 54063.38 | 14.23 |
| 2024-05-29 | 5.66 | 5.57 | -0.14 | -2.45 | 198934.12 | 11112.30 | 3.17 |
| 2024-05-28 | 5.44 | 5.71 | 0.22 | 4.01 | 371847.60 | 21132.15 | 5.92 |
| 2024-05-27 | 5.38 | 5.49 | 0.13 | 2.43 | 182440.12 | 9941.61 | 2.91 |
| 2024-05-24 | 5.24 | 5.36 | 0.14 | 2.68 | 210556.37 | 11474.81 | 3.35 |
| 2024-05-23 | 5.41 | 5.22 | -0.20 | -3.69 | 88165.45 | 4658.45 | 1.40 |
| 2024-05-22 | 5.36 | 5.42 | 0.04 | 0.74 | 64821.80 | 3508.61 | 1.03 |
| 2024-05-21 | 5.48 | 5.38 | -0.11 | -2.00 | 97642.00 | 5254.73 | 1.55 |
| 2024-05-20 | 5.35 | 5.49 | 0.14 | 2.62 | 139467.01 | 7563.08 | 2.22 |
| 2024-05-17 | 5.30 | 5.35 | 0.04 | 0.75 | 66450.00 | 3547.69 | 1.06 |
| 2024-05-16 | 5.34 | 5.31 | -0.06 | -1.12 | 100841.00 | 5377.37 | 1.61 |
| 2024-05-15 | 5.59 | 5.37 | -0.22 | -3.94 | 150685.11 | 8200.92 | 2.40 |
| 2024-05-14 | 5.48 | 5.59 | 0.02 | 0.36 | 190564.66 | 10597.54 | 3.03 |
| 2024-05-13 | 5.54 | 5.57 | 0.15 | 2.77 | 284522.91 | 15932.88 | 4.53 |
| 2024-05-10 | 5.29 | 5.42 | 0.15 | 2.85 | 153562.81 | 8267.39 | 2.45 |
| 2024-05-09 | 5.20 | 5.27 | 0.04 | 0.77 | 84039.60 | 4439.21 | 1.34 |
日K线
周K线
月K线
