冀中能源(000937)股票信息
| 股票代码 | 000937 |
| 股票名称 | 冀中能源 |
| 最新价/元 | 6.66 |
| 涨跌额/元 | 0.48 |
| 涨跌幅/% | 7.77 |
| 买入/元 | 6.66 |
| 卖出/元 | 6.67 |
| 昨收/元 | 6.18 |
| 今开/元 | 6.42 |
| 最高/元 | 6.71 |
| 最低/元 | 6.28 |
| 成交量/手 | 804665.35 |
| 成交额/万 | 52405.34 |
| 股净值/元 | 4.76 |
| 市净率 | 1.10 |
| 总市值/万 | 2353342.20 |
| 流通值/万 | 1935795.49 |
| 换手率/% | 2.77 |
| 入市日期 | 1999-09-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
冀中能源(000937)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 | 6.42 | 6.66 | 0.48 | 7.77 | 804665.35 | 52405.34 | 2.77 |
| 2024-09-27 | 6.09 | 6.18 | 0.16 | 2.66 | 483249.32 | 29703.64 | 1.66 |
| 2024-09-26 | 5.81 | 6.02 | 0.20 | 3.44 | 340423.10 | 20095.52 | 1.17 |
| 2024-09-25 | 5.88 | 5.82 | 0.02 | 0.35 | 394207.58 | 23278.46 | 1.36 |
| 2024-09-24 | 5.70 | 5.80 | 0.14 | 2.47 | 321162.40 | 18458.18 | 1.10 |
| 2024-09-23 | 5.63 | 5.66 | 0.03 | 0.53 | 185601.88 | 10516.46 | 0.64 |
| 2024-09-20 | 5.63 | 5.63 | -0.01 | -0.18 | 188709.00 | 10599.74 | 0.65 |
| 2024-09-19 | 5.70 | 5.64 | -0.06 | -1.05 | 268254.10 | 15153.33 | 0.92 |
| 2024-09-18 | 5.47 | 5.70 | 0.22 | 4.02 | 385045.76 | 21640.33 | 1.32 |
| 2024-09-13 | 5.50 | 5.48 | -0.02 | -0.36 | 559354.58 | 31102.53 | 1.92 |
| 2024-09-12 | 5.30 | 5.50 | 0.23 | 4.36 | 582221.25 | 31807.13 | 2.00 |
| 2024-09-11 | 5.15 | 5.27 | 0.11 | 2.13 | 397106.09 | 20632.53 | 1.37 |
| 2024-09-10 | 5.18 | 5.16 | -0.03 | -0.58 | 167438.49 | 8646.81 | 0.58 |
| 2024-09-09 | 5.33 | 5.19 | -0.16 | -2.99 | 253567.82 | 13183.35 | 0.87 |
| 2024-09-06 | 5.39 | 5.35 | -0.04 | -0.74 | 162966.99 | 8751.70 | 0.56 |
| 2024-09-05 | 5.44 | 5.39 | -0.05 | -0.92 | 188776.63 | 10207.36 | 0.65 |
| 2024-09-04 | 5.51 | 5.44 | -0.10 | -1.81 | 172824.00 | 9431.80 | 0.59 |
| 2024-09-03 | 5.58 | 5.54 | -0.04 | -0.72 | 300738.87 | 16765.83 | 1.03 |
| 2024-09-02 | 5.56 | 5.58 | 0.05 | 0.90 | 327418.99 | 18312.34 | 1.13 |
| 2024-08-30 | 5.54 | 5.53 | -0.01 | -0.18 | 458556.15 | 25475.51 | 1.58 |
| 2024-08-29 | 5.56 | 5.54 | -0.03 | -0.54 | 195554.61 | 10794.91 | 0.67 |
| 2024-08-28 | 5.50 | 5.57 | 0.08 | 1.46 | 237136.05 | 13168.37 | 0.82 |
| 2024-08-27 | 5.40 | 5.49 | 0.08 | 1.48 | 217350.93 | 11871.76 | 0.75 |
| 2024-08-26 | 5.41 | 5.41 | 0.01 | 0.19 | 127754.58 | 6897.90 | 0.44 |
| 2024-08-23 | 5.34 | 5.40 | 0.05 | 0.94 | 179776.88 | 9714.47 | 0.62 |
| 2024-08-22 | 5.38 | 5.35 | -0.03 | -0.56 | 149193.43 | 8000.51 | 0.51 |
| 2024-08-21 | 5.47 | 5.38 | -0.08 | -1.47 | 289671.20 | 15599.69 | 1.00 |
| 2024-08-20 | 5.65 | 5.46 | -0.18 | -3.19 | 387870.70 | 21419.95 | 1.33 |
| 2024-08-19 | 5.59 | 5.64 | 0.10 | 1.81 | 326826.96 | 18445.01 | 1.12 |
| 2024-08-16 | 5.58 | 5.54 | -0.02 | -0.36 | 156406.00 | 8696.22 | 0.54 |
| 2024-08-15 | 5.45 | 5.56 | 0.11 | 2.02 | 291808.00 | 16151.35 | 1.00 |
| 2024-08-14 | 5.51 | 5.45 | -0.08 | -1.45 | 198707.00 | 10889.84 | 0.68 |
| 2024-08-13 | 5.55 | 5.53 | -0.02 | -0.36 | 236593.60 | 13064.46 | 0.81 |
| 2024-08-12 | 5.52 | 5.55 | 0.01 | 0.18 | 228323.50 | 12667.97 | 0.79 |
| 2024-08-09 | 5.55 | 5.54 | 0.00 | 0.00 | 249694.23 | 13903.90 | 0.86 |
| 2024-08-08 | 5.54 | 5.54 | -0.01 | -0.18 | 179609.65 | 9948.60 | 0.62 |
| 2024-08-07 | 5.58 | 5.55 | -0.03 | -0.54 | 302313.27 | 16857.68 | 1.04 |
| 2024-08-06 | 5.51 | 5.58 | 0.07 | 1.27 | 305096.50 | 16958.95 | 1.05 |
| 2024-08-05 | 5.50 | 5.51 | -0.02 | -0.36 | 279474.00 | 15486.22 | 0.96 |
| 2024-08-02 | 5.53 | 5.53 | -0.05 | -0.90 | 180164.70 | 9991.21 | 0.62 |
| 2024-08-01 | 5.67 | 5.58 | -0.09 | -1.59 | 307873.97 | 17401.24 | 1.06 |
| 2024-07-31 | 5.39 | 5.67 | 0.28 | 5.20 | 380152.75 | 21153.47 | 1.31 |
| 2024-07-30 | 5.44 | 5.39 | -0.05 | -0.92 | 184750.64 | 9994.79 | 0.64 |
| 2024-07-29 | 5.48 | 5.44 | -0.03 | -0.55 | 231041.00 | 12539.67 | 0.79 |
| 2024-07-26 | 5.30 | 5.47 | 0.13 | 2.43 | 337468.71 | 18293.04 | 1.16 |
| 2024-07-25 | 5.43 | 5.34 | -0.15 | -2.73 | 315552.58 | 16953.01 | 1.09 |
| 2024-07-24 | 5.57 | 5.49 | -0.12 | -2.14 | 294317.54 | 16249.93 | 1.01 |
| 2024-07-23 | 5.67 | 5.61 | -0.11 | -1.92 | 244704.00 | 13875.29 | 0.84 |
| 2024-07-22 | 5.78 | 5.72 | -0.11 | -1.89 | 301572.86 | 17208.06 | 1.04 |
| 2024-07-19 | 5.90 | 5.83 | -0.09 | -1.52 | 250382.66 | 14608.52 | 0.86 |
| 2024-07-18 | 5.89 | 5.92 | 0.01 | 0.17 | 296260.49 | 17289.51 | 1.02 |
| 2024-07-17 | 6.00 | 5.91 | -0.11 | -1.83 | 298930.78 | 17679.96 | 1.03 |
| 2024-07-16 | 6.05 | 6.02 | -0.04 | -0.66 | 205173.72 | 12364.37 | 0.71 |
| 2024-07-15 | 6.01 | 6.06 | 0.02 | 0.33 | 255620.50 | 15460.66 | 0.88 |
| 2024-07-12 | 6.14 | 6.04 | -0.15 | -2.42 | 357098.00 | 21714.15 | 1.23 |
| 2024-07-11 | 6.17 | 6.19 | 0.04 | 0.65 | 247382.12 | 15278.60 | 0.85 |
| 2024-07-10 | 6.39 | 6.15 | -0.46 | -6.96 | 546647.17 | 34132.11 | 1.88 |
| 2024-07-09 | 6.51 | 6.61 | 0.05 | 0.76 | 266662.43 | 17391.82 | 0.92 |
| 2024-07-08 | 6.69 | 6.56 | -0.14 | -2.09 | 253361.30 | 16695.59 | 0.87 |
| 2024-07-05 | 6.79 | 6.70 | -0.09 | -1.33 | 239044.60 | 16048.19 | 0.82 |
| 2024-07-04 | 6.90 | 6.79 | -0.08 | -1.16 | 246626.10 | 16892.37 | 0.85 |
| 2024-07-03 | 7.02 | 6.87 | -0.13 | -1.86 | 302161.40 | 20946.26 | 1.04 |
| 2024-07-02 | 7.03 | 7.00 | 0.02 | 0.29 | 356517.90 | 25014.98 | 1.23 |
| 2024-07-01 | 6.71 | 6.98 | 0.28 | 4.18 | 394989.86 | 27155.27 | 1.36 |
| 2024-06-28 | 6.63 | 6.70 | 0.06 | 0.90 | 303365.11 | 20303.69 | 1.04 |
| 2024-06-27 | 6.69 | 6.64 | -0.05 | -0.75 | 262122.00 | 17478.88 | 0.90 |
| 2024-06-26 | 6.74 | 6.69 | -0.05 | -0.74 | 355304.90 | 23627.62 | 1.22 |
| 2024-06-25 | 6.75 | 6.74 | -0.06 | -0.88 | 255692.40 | 17279.87 | 0.88 |
| 2024-06-24 | 6.97 | 6.80 | -0.21 | -3.00 | 337062.94 | 23060.76 | 1.16 |
| 2024-06-21 | 7.05 | 7.01 | -0.02 | -0.28 | 209100.50 | 14680.17 | 0.72 |
| 2024-06-20 | 7.05 | 7.03 | -0.03 | -0.43 | 218025.51 | 15400.60 | 0.75 |
| 2024-06-19 | 7.09 | 7.06 | -0.03 | -0.42 | 226709.88 | 16083.59 | 0.78 |
| 2024-06-18 | 7.12 | 7.09 | -0.04 | -0.56 | 228807.74 | 16193.33 | 0.79 |
| 2024-06-17 | 7.25 | 7.13 | -0.11 | -1.52 | 254954.59 | 18329.07 | 0.88 |
| 2024-06-14 | 7.30 | 7.24 | -0.07 | -0.96 | 308142.05 | 22419.91 | 1.06 |
| 2024-06-13 | 7.50 | 7.31 | -0.24 | -3.18 | 392458.57 | 28969.40 | 1.35 |
| 2024-06-12 | 7.40 | 7.55 | 0.16 | 2.17 | 528617.21 | 39387.89 | 1.82 |
| 2024-06-11 | 8.17 | 7.99 | -0.18 | -2.20 | 591687.80 | 47258.23 | 2.04 |
| 2024-06-07 | 8.00 | 8.17 | 0.19 | 2.38 | 401710.20 | 32511.07 | 1.38 |
| 2024-06-06 | 7.95 | 7.98 | 0.03 | 0.38 | 277390.42 | 22195.99 | 0.95 |
| 2024-06-05 | 8.09 | 7.95 | -0.08 | -1.00 | 260808.86 | 20973.00 | 0.90 |
| 2024-06-04 | 7.96 | 8.03 | 0.04 | 0.50 | 237055.90 | 18910.07 | 0.82 |
| 2024-06-03 | 8.10 | 7.99 | -0.14 | -1.72 | 269078.31 | 21570.02 | 0.93 |
| 2024-05-31 | 8.09 | 8.13 | 0.06 | 0.74 | 179692.20 | 14594.85 | 0.62 |
| 2024-05-30 | 8.22 | 8.07 | -0.15 | -1.83 | 275862.81 | 22496.03 | 0.95 |
| 2024-05-29 | 8.16 | 8.22 | 0.06 | 0.74 | 272957.44 | 22454.51 | 0.94 |
| 2024-05-28 | 8.19 | 8.16 | -0.03 | -0.37 | 233421.75 | 19145.89 | 0.80 |
| 2024-05-27 | 8.07 | 8.19 | 0.14 | 1.74 | 305508.59 | 24990.35 | 1.05 |
| 2024-05-24 | 8.11 | 8.05 | -0.04 | -0.49 | 195072.10 | 15804.48 | 0.67 |
| 2024-05-23 | 8.15 | 8.09 | -0.09 | -1.10 | 275392.05 | 22363.29 | 0.95 |
| 2024-05-22 | 8.23 | 8.18 | -0.03 | -0.37 | 332217.37 | 27406.68 | 1.14 |
| 2024-05-21 | 8.19 | 8.21 | 0.02 | 0.24 | 274747.10 | 22530.47 | 0.95 |
| 2024-05-20 | 8.03 | 8.19 | 0.19 | 2.38 | 413615.27 | 33625.13 | 1.42 |
| 2024-05-17 | 7.94 | 8.00 | 0.04 | 0.50 | 217112.50 | 17283.66 | 0.75 |
| 2024-05-16 | 7.89 | 7.96 | 0.07 | 0.89 | 313633.74 | 24906.72 | 1.08 |
| 2024-05-15 | 7.80 | 7.89 | 0.05 | 0.64 | 321790.90 | 25359.31 | 1.11 |
| 2024-05-14 | 7.92 | 7.84 | -0.11 | -1.38 | 525824.75 | 41014.66 | 1.81 |
| 2024-05-13 | 8.00 | 7.95 | -0.08 | -1.00 | 383105.90 | 30417.18 | 1.32 |
| 2024-05-10 | 8.01 | 8.03 | 0.02 | 0.25 | 338562.70 | 27098.55 | 1.16 |
| 2024-05-09 | 7.87 | 8.01 | 0.13 | 1.65 | 427555.20 | 34027.59 | 1.47 |
日K线
周K线
月K线
