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 | 6.04 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.84 |
| 买入/元 | 6.04 |
| 卖出/元 | 6.05 |
| 昨收/元 | 5.99 |
| 今开/元 | 6.01 |
| 最高/元 | 6.06 |
| 最低/元 | 6.01 |
| 成交量/手 | 180591.36 |
| 成交额/万 | 10905.73 |
| 股净值/元 | 17.66 |
| 市净率 | 1.00 |
| 总市值/万 | 2134262.30 |
| 流通值/万 | 2073770.07 |
| 换手率/% | 0.53 |
| 入市日期 | 1999-09-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 6.01 | 6.04 | 0.05 | 0.84 | 180591.36 | 10905.73 | 0.53 |
| 2025-07-18 | 5.93 | 5.99 | 0.09 | 1.53 | 166283.64 | 9927.55 | 0.48 |
| 2025-07-17 | 5.88 | 5.90 | 0.02 | 0.34 | 105931.30 | 6256.98 | 0.31 |
| 2025-07-16 | 5.86 | 5.88 | 0.01 | 0.17 | 149421.70 | 8778.94 | 0.44 |
| 2025-07-15 | 6.04 | 5.87 | -0.20 | -3.30 | 349330.60 | 20614.35 | 1.02 |
| 2025-07-14 | 6.06 | 6.07 | 0.01 | 0.17 | 203255.53 | 12345.28 | 0.59 |
| 2025-07-11 | 6.09 | 6.06 | -0.02 | -0.33 | 265424.80 | 16055.13 | 0.77 |
| 2025-07-10 | 5.95 | 6.08 | 0.14 | 2.36 | 258058.98 | 15545.49 | 0.75 |
| 2025-07-09 | 5.87 | 5.94 | 0.07 | 1.19 | 186519.59 | 11033.80 | 0.54 |
| 2025-07-08 | 5.83 | 5.87 | 0.05 | 0.86 | 205339.43 | 12003.57 | 0.60 |
| 2025-07-07 | 5.80 | 5.82 | 0.03 | 0.52 | 160339.33 | 9300.72 | 0.47 |
| 2025-07-04 | 5.78 | 5.79 | 0.01 | 0.17 | 162126.06 | 9393.07 | 0.47 |
| 2025-07-03 | 5.79 | 5.78 | -0.02 | -0.35 | 137840.90 | 7963.10 | 0.40 |
| 2025-07-02 | 5.74 | 5.80 | 0.07 | 1.22 | 212158.38 | 12206.71 | 0.62 |
| 2025-07-01 | 5.76 | 5.73 | -0.02 | -0.35 | 160666.20 | 9214.47 | 0.47 |
| 2025-06-30 | 5.81 | 5.75 | -0.05 | -0.86 | 198655.00 | 11458.60 | 0.58 |
| 2025-06-27 | 5.72 | 5.80 | 0.08 | 1.40 | 196232.18 | 11366.28 | 0.57 |
| 2025-06-26 | 5.74 | 5.72 | -0.02 | -0.35 | 179209.00 | 10292.39 | 0.52 |
| 2025-06-25 | 5.71 | 5.74 | 0.03 | 0.53 | 140876.60 | 8047.45 | 0.41 |
| 2025-06-24 | 5.72 | 5.71 | -0.02 | -0.35 | 182819.81 | 10426.02 | 0.53 |
| 2025-06-23 | 5.74 | 5.73 | 0.01 | 0.18 | 137141.31 | 7841.12 | 0.40 |
| 2025-06-20 | 5.67 | 5.72 | 0.06 | 1.06 | 169702.12 | 9706.80 | 0.49 |
| 2025-06-19 | 5.73 | 5.66 | -0.09 | -1.57 | 185957.22 | 10540.49 | 0.54 |
| 2025-06-18 | 5.80 | 5.75 | -0.06 | -1.03 | 169303.00 | 9747.78 | 0.49 |
| 2025-06-17 | 5.82 | 5.81 | -0.02 | -0.34 | 213953.24 | 12398.18 | 0.62 |
| 2025-06-16 | 5.99 | 5.83 | -0.17 | -2.83 | 352440.09 | 20760.84 | 1.03 |
| 2025-06-13 | 6.30 | 6.00 | -0.38 | -5.96 | 723606.95 | 43606.60 | 2.11 |
| 2025-06-12 | 7.00 | 6.98 | -0.02 | -0.29 | 468363.32 | 32611.44 | 1.36 |
| 2025-06-11 | 6.96 | 7.00 | 0.04 | 0.58 | 369937.74 | 25827.02 | 1.08 |
| 2025-06-10 | 6.85 | 6.96 | 0.13 | 1.90 | 354198.55 | 24564.23 | 1.03 |
| 2025-06-09 | 6.69 | 6.83 | 0.15 | 2.25 | 324957.80 | 22051.88 | 0.95 |
| 2025-06-06 | 6.61 | 6.68 | 0.11 | 1.67 | 339283.83 | 22679.30 | 0.99 |
| 2025-06-05 | 6.59 | 6.57 | -0.01 | -0.15 | 158541.70 | 10432.58 | 0.46 |
| 2025-06-04 | 6.62 | 6.58 | -0.04 | -0.60 | 161697.37 | 10642.58 | 0.47 |
| 2025-06-03 | 6.73 | 6.62 | -0.08 | -1.19 | 291536.35 | 19247.75 | 0.85 |
| 2025-05-30 | 6.74 | 6.70 | -0.02 | -0.30 | 158699.90 | 10667.80 | 0.46 |
| 2025-05-29 | 6.72 | 6.72 | 0.00 | 0.00 | 163757.76 | 11002.39 | 0.48 |
| 2025-05-28 | 6.74 | 6.72 | -0.02 | -0.30 | 124355.30 | 8364.85 | 0.36 |
| 2025-05-27 | 6.68 | 6.74 | 0.07 | 1.05 | 147591.16 | 9875.05 | 0.43 |
| 2025-05-26 | 6.74 | 6.67 | -0.07 | -1.04 | 176658.20 | 11820.98 | 0.51 |
| 2025-05-23 | 6.78 | 6.74 | -0.03 | -0.44 | 123727.00 | 8372.11 | 0.36 |
| 2025-05-22 | 6.82 | 6.77 | -0.05 | -0.73 | 125631.70 | 8539.21 | 0.37 |
| 2025-05-21 | 6.78 | 6.82 | 0.07 | 1.04 | 156820.18 | 10702.27 | 0.46 |
| 2025-05-20 | 6.78 | 6.75 | 0.00 | 0.00 | 134534.60 | 9115.84 | 0.39 |
| 2025-05-19 | 6.67 | 6.75 | 0.08 | 1.20 | 157624.26 | 10602.37 | 0.46 |
| 2025-05-16 | 6.79 | 6.67 | -0.12 | -1.77 | 236302.67 | 15856.67 | 0.69 |
| 2025-05-15 | 6.77 | 6.79 | 0.03 | 0.44 | 172445.91 | 11757.94 | 0.50 |
| 2025-05-14 | 6.69 | 6.76 | 0.07 | 1.05 | 223694.59 | 15031.01 | 0.65 |
| 2025-05-13 | 6.70 | 6.69 | 0.00 | 0.00 | 147909.50 | 9898.73 | 0.43 |
| 2025-05-12 | 6.62 | 6.69 | 0.08 | 1.21 | 207935.87 | 13844.67 | 0.61 |
| 2025-05-09 | 6.59 | 6.61 | 0.02 | 0.30 | 321095.81 | 21412.15 | 0.94 |
| 2025-05-08 | 6.48 | 6.59 | 0.12 | 1.86 | 337304.01 | 22183.37 | 0.98 |
| 2025-05-07 | 6.33 | 6.47 | 0.16 | 2.54 | 301274.52 | 19328.98 | 0.88 |
| 2025-05-06 | 6.27 | 6.31 | 0.07 | 1.12 | 261897.31 | 16470.35 | 0.76 |
| 2025-04-30 | 6.17 | 6.24 | 0.06 | 0.97 | 217912.93 | 13566.79 | 0.63 |
| 2025-04-29 | 6.17 | 6.18 | 0.01 | 0.16 | 124800.66 | 7696.63 | 0.36 |
| 2025-04-28 | 6.20 | 6.17 | -0.02 | -0.32 | 195765.68 | 12090.04 | 0.57 |
| 2025-04-25 | 6.16 | 6.19 | 0.02 | 0.32 | 283648.89 | 17482.91 | 0.83 |
| 2025-04-24 | 6.00 | 6.17 | 0.38 | 6.56 | 613017.81 | 37595.09 | 1.79 |
| 2025-04-23 | 5.86 | 5.79 | -0.06 | -1.03 | 122631.33 | 7118.89 | 0.36 |
| 2025-04-22 | 5.85 | 5.85 | 0.01 | 0.17 | 62189.23 | 3639.65 | 0.18 |
| 2025-04-21 | 5.90 | 5.84 | -0.06 | -1.02 | 98973.90 | 5803.07 | 0.29 |
| 2025-04-18 | 5.93 | 5.90 | -0.02 | -0.34 | 61136.00 | 3606.35 | 0.18 |
| 2025-04-17 | 6.00 | 5.92 | -0.08 | -1.33 | 79197.42 | 4711.08 | 0.23 |
| 2025-04-16 | 5.96 | 6.00 | 0.04 | 0.67 | 139766.01 | 8342.21 | 0.41 |
| 2025-04-15 | 5.88 | 5.96 | 0.11 | 1.88 | 140921.26 | 8340.04 | 0.41 |
| 2025-04-14 | 5.73 | 5.85 | 0.15 | 2.63 | 160746.74 | 9319.88 | 0.47 |
| 2025-04-11 | 5.72 | 5.70 | -0.03 | -0.52 | 85655.00 | 4887.33 | 0.25 |
| 2025-04-10 | 5.76 | 5.73 | 0.02 | 0.35 | 129379.52 | 7439.61 | 0.38 |
| 2025-04-09 | 5.75 | 5.71 | -0.08 | -1.38 | 199693.08 | 11384.08 | 0.58 |
| 2025-04-08 | 5.58 | 5.79 | 0.22 | 3.95 | 225804.26 | 12984.96 | 0.66 |
| 2025-04-07 | 5.90 | 5.57 | -0.41 | -6.86 | 324612.72 | 18430.37 | 0.95 |
| 2025-04-03 | 5.93 | 5.98 | 0.02 | 0.34 | 90496.20 | 5393.13 | 0.26 |
| 2025-04-02 | 6.00 | 5.96 | -0.04 | -0.67 | 82403.80 | 4922.57 | 0.24 |
| 2025-04-01 | 5.88 | 6.00 | 0.13 | 2.22 | 160763.43 | 9592.58 | 0.47 |
| 2025-03-31 | 5.88 | 5.87 | -0.04 | -0.68 | 120162.91 | 7092.53 | 0.35 |
| 2025-03-28 | 5.94 | 5.91 | -0.06 | -1.01 | 127281.62 | 7533.93 | 0.37 |
| 2025-03-27 | 6.02 | 5.97 | -0.07 | -1.16 | 111566.11 | 6677.38 | 0.32 |
| 2025-03-26 | 6.05 | 6.04 | 0.00 | 0.00 | 138264.04 | 8344.72 | 0.40 |
| 2025-03-25 | 5.94 | 6.04 | 0.11 | 1.86 | 225358.03 | 13487.27 | 0.66 |
| 2025-03-24 | 5.93 | 5.93 | 0.00 | 0.00 | 125449.28 | 7429.86 | 0.37 |
| 2025-03-21 | 5.92 | 5.93 | 0.00 | 0.00 | 148769.97 | 8824.23 | 0.43 |
| 2025-03-20 | 5.90 | 5.93 | 0.02 | 0.34 | 125920.51 | 7475.83 | 0.37 |
| 2025-03-19 | 5.88 | 5.91 | 0.03 | 0.51 | 158970.21 | 9382.59 | 0.46 |
| 2025-03-18 | 5.91 | 5.88 | -0.03 | -0.51 | 99668.62 | 5858.73 | 0.29 |
| 2025-03-17 | 5.91 | 5.91 | 0.00 | 0.00 | 135038.48 | 7986.53 | 0.39 |
| 2025-03-14 | 5.92 | 5.91 | 0.00 | 0.00 | 184143.20 | 10852.06 | 0.54 |
| 2025-03-13 | 5.78 | 5.91 | 0.13 | 2.25 | 299386.28 | 17602.78 | 0.87 |
| 2025-03-12 | 5.84 | 5.78 | -0.06 | -1.03 | 97691.28 | 5661.85 | 0.28 |
| 2025-03-11 | 5.79 | 5.84 | 0.02 | 0.34 | 99244.13 | 5765.15 | 0.29 |
| 2025-03-10 | 5.77 | 5.82 | 0.04 | 0.69 | 114901.98 | 6656.93 | 0.33 |
| 2025-03-07 | 5.74 | 5.78 | 0.04 | 0.70 | 116686.78 | 6744.58 | 0.34 |
| 2025-03-06 | 5.69 | 5.74 | 0.05 | 0.88 | 107323.71 | 6145.14 | 0.31 |
| 2025-03-05 | 5.72 | 5.69 | -0.03 | -0.52 | 126751.64 | 7191.34 | 0.37 |
| 2025-03-04 | 5.77 | 5.72 | -0.06 | -1.04 | 129144.68 | 7380.39 | 0.38 |
| 2025-03-03 | 5.83 | 5.78 | -0.03 | -0.52 | 135035.74 | 7841.13 | 0.39 |
| 2025-02-28 | 5.85 | 5.81 | -0.04 | -0.68 | 109360.10 | 6373.13 | 0.32 |
| 2025-02-27 | 5.87 | 5.85 | -0.02 | -0.34 | 94125.28 | 5491.85 | 0.27 |
| 2025-02-26 | 5.82 | 5.87 | 0.04 | 0.69 | 109676.93 | 6421.53 | 0.32 |
| 2025-02-25 | 5.82 | 5.83 | 0.00 | 0.00 | 118306.44 | 6884.58 | 0.34 |
日K线
周K线
月K线
