闽东电力(000993)股票信息
| 股票代码 | 000993 |
| 股票名称 | 闽东电力 |
| 最新价/元 | 9.27 |
| 涨跌额/元 | 0.69 |
| 涨跌幅/% | 8.04 |
| 买入/元 | 9.27 |
| 卖出/元 | 9.28 |
| 昨收/元 | 8.58 |
| 今开/元 | 8.85 |
| 最高/元 | 9.38 |
| 最低/元 | 8.62 |
| 成交量/手 | 258111.23 |
| 成交额/万 | 23341.89 |
| 股净值/元 | 18.18 |
| 市净率 | 1.75 |
| 总市值/万 | 424521.00 |
| 流通值/万 | 407646.00 |
| 换手率/% | 5.87 |
| 入市日期 | 2000-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
闽东电力(000993)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 | 8.85 | 9.27 | 0.69 | 8.04 | 258111.23 | 23341.89 | 5.87 |
| 2024-09-27 | 8.45 | 8.58 | 0.33 | 4.00 | 147433.83 | 12508.30 | 3.35 |
| 2024-09-26 | 8.05 | 8.25 | 0.14 | 1.73 | 74205.33 | 6045.06 | 1.69 |
| 2024-09-25 | 8.12 | 8.11 | 0.05 | 0.62 | 95471.53 | 7822.36 | 2.17 |
| 2024-09-24 | 7.97 | 8.06 | 0.12 | 1.51 | 72053.01 | 5782.06 | 1.64 |
| 2024-09-23 | 7.98 | 7.94 | -0.06 | -0.75 | 32744.38 | 2608.14 | 0.74 |
| 2024-09-20 | 8.05 | 8.00 | -0.05 | -0.62 | 40507.00 | 3230.73 | 0.92 |
| 2024-09-19 | 7.90 | 8.05 | 0.10 | 1.26 | 80084.78 | 6421.79 | 1.82 |
| 2024-09-18 | 7.79 | 7.95 | 0.15 | 1.92 | 84705.33 | 6629.24 | 1.93 |
| 2024-09-13 | 7.74 | 7.80 | 0.07 | 0.91 | 45056.33 | 3490.01 | 1.02 |
| 2024-09-12 | 7.67 | 7.73 | 0.13 | 1.71 | 40330.00 | 3118.21 | 0.92 |
| 2024-09-11 | 7.68 | 7.60 | -0.11 | -1.43 | 21901.00 | 1673.89 | 0.50 |
| 2024-09-10 | 7.68 | 7.71 | 0.06 | 0.78 | 27162.17 | 2081.04 | 0.62 |
| 2024-09-09 | 7.67 | 7.65 | -0.04 | -0.52 | 19122.00 | 1461.47 | 0.43 |
| 2024-09-06 | 7.81 | 7.69 | -0.12 | -1.54 | 25027.00 | 1937.45 | 0.57 |
| 2024-09-05 | 7.77 | 7.81 | 0.03 | 0.39 | 18105.00 | 1414.15 | 0.41 |
| 2024-09-04 | 7.78 | 7.78 | -0.05 | -0.64 | 22920.00 | 1787.39 | 0.52 |
| 2024-09-03 | 7.82 | 7.83 | 0.01 | 0.13 | 22250.00 | 1740.81 | 0.51 |
| 2024-09-02 | 7.76 | 7.82 | 0.00 | 0.00 | 36524.01 | 2867.46 | 0.83 |
| 2024-08-30 | 7.66 | 7.82 | 0.10 | 1.30 | 46459.00 | 3628.69 | 1.06 |
| 2024-08-29 | 7.60 | 7.72 | 0.08 | 1.05 | 30391.66 | 2337.55 | 0.69 |
| 2024-08-28 | 7.62 | 7.64 | 0.00 | 0.00 | 19724.09 | 1510.32 | 0.45 |
| 2024-08-27 | 7.73 | 7.64 | -0.13 | -1.67 | 25872.00 | 1981.81 | 0.59 |
| 2024-08-26 | 7.68 | 7.77 | 0.14 | 1.84 | 32075.00 | 2473.51 | 0.73 |
| 2024-08-23 | 7.73 | 7.63 | -0.11 | -1.42 | 35879.00 | 2738.64 | 0.82 |
| 2024-08-22 | 7.82 | 7.74 | -0.08 | -1.02 | 29191.00 | 2277.27 | 0.66 |
| 2024-08-21 | 7.88 | 7.82 | -0.09 | -1.14 | 37288.17 | 2912.86 | 0.85 |
| 2024-08-20 | 8.19 | 7.91 | -0.28 | -3.42 | 59939.00 | 4774.50 | 1.36 |
| 2024-08-19 | 8.25 | 8.19 | -0.08 | -0.97 | 32091.02 | 2636.82 | 0.73 |
| 2024-08-16 | 8.44 | 8.27 | -0.11 | -1.31 | 33738.00 | 2803.04 | 0.77 |
| 2024-08-15 | 8.31 | 8.38 | 0.02 | 0.24 | 32960.00 | 2754.43 | 0.75 |
| 2024-08-14 | 8.30 | 8.36 | 0.01 | 0.12 | 29499.02 | 2469.07 | 0.67 |
| 2024-08-13 | 8.39 | 8.35 | -0.08 | -0.95 | 36528.01 | 3040.68 | 0.83 |
| 2024-08-12 | 8.45 | 8.43 | 0.05 | 0.60 | 69015.02 | 5872.70 | 1.57 |
| 2024-08-09 | 8.45 | 8.38 | -0.07 | -0.83 | 32474.00 | 2744.29 | 0.74 |
| 2024-08-08 | 8.48 | 8.45 | -0.14 | -1.63 | 49046.03 | 4152.55 | 1.12 |
| 2024-08-07 | 8.42 | 8.59 | 0.20 | 2.38 | 100057.83 | 8569.94 | 2.28 |
| 2024-08-06 | 8.25 | 8.39 | 0.19 | 2.32 | 46367.00 | 3859.34 | 1.05 |
| 2024-08-05 | 8.40 | 8.20 | -0.20 | -2.38 | 58531.00 | 4857.69 | 1.33 |
| 2024-08-02 | 8.48 | 8.40 | -0.12 | -1.41 | 47151.00 | 3994.58 | 1.07 |
| 2024-08-01 | 8.56 | 8.52 | -0.07 | -0.82 | 57220.01 | 4891.65 | 1.30 |
| 2024-07-31 | 8.37 | 8.59 | 0.19 | 2.26 | 67411.01 | 5727.52 | 1.53 |
| 2024-07-30 | 8.38 | 8.40 | -0.04 | -0.47 | 30413.00 | 2549.07 | 0.69 |
| 2024-07-29 | 8.44 | 8.44 | 0.00 | 0.00 | 31538.00 | 2658.48 | 0.72 |
| 2024-07-26 | 8.29 | 8.44 | 0.15 | 1.81 | 37856.00 | 3176.23 | 0.86 |
| 2024-07-25 | 8.25 | 8.29 | 0.02 | 0.24 | 35474.83 | 2926.73 | 0.81 |
| 2024-07-24 | 8.24 | 8.27 | -0.02 | -0.24 | 46813.00 | 3883.07 | 1.06 |
| 2024-07-23 | 8.42 | 8.29 | -0.18 | -2.13 | 44104.00 | 3709.37 | 1.00 |
| 2024-07-22 | 8.43 | 8.47 | 0.04 | 0.47 | 40361.00 | 3423.50 | 0.92 |
| 2024-07-19 | 8.40 | 8.43 | 0.00 | 0.00 | 40070.40 | 3383.06 | 0.91 |
| 2024-07-18 | 8.28 | 8.43 | 0.09 | 1.08 | 62028.00 | 5144.62 | 1.41 |
| 2024-07-17 | 8.54 | 8.34 | -0.21 | -2.46 | 63162.30 | 5293.37 | 1.44 |
| 2024-07-16 | 8.64 | 8.55 | -0.13 | -1.50 | 71950.01 | 6135.70 | 1.64 |
| 2024-07-15 | 8.84 | 8.68 | -0.16 | -1.81 | 44592.00 | 3883.31 | 1.01 |
| 2024-07-12 | 8.93 | 8.84 | -0.17 | -1.89 | 63486.83 | 5642.43 | 1.44 |
| 2024-07-11 | 8.92 | 9.01 | 0.23 | 2.62 | 74988.84 | 6711.33 | 1.71 |
| 2024-07-10 | 8.99 | 8.78 | -0.30 | -3.30 | 75115.00 | 6672.52 | 1.71 |
| 2024-07-09 | 9.08 | 9.08 | 0.00 | 0.00 | 108228.00 | 9618.50 | 2.46 |
| 2024-07-08 | 9.21 | 9.08 | -0.18 | -1.94 | 48054.00 | 4403.12 | 1.09 |
| 2024-07-05 | 9.16 | 9.26 | 0.11 | 1.20 | 61591.63 | 5595.74 | 1.40 |
| 2024-07-04 | 9.40 | 9.15 | -0.26 | -2.76 | 69180.22 | 6457.30 | 1.57 |
| 2024-07-03 | 9.61 | 9.41 | -0.25 | -2.59 | 71460.00 | 6768.22 | 1.63 |
| 2024-07-02 | 9.69 | 9.66 | -0.14 | -1.43 | 87979.00 | 8483.57 | 2.00 |
| 2024-07-01 | 9.69 | 9.80 | 0.21 | 2.19 | 136069.76 | 13378.79 | 3.09 |
| 2024-06-28 | 9.46 | 9.59 | 0.15 | 1.59 | 98561.22 | 9435.74 | 2.24 |
| 2024-06-27 | 9.42 | 9.44 | -0.08 | -0.84 | 60238.92 | 5723.84 | 1.37 |
| 2024-06-26 | 9.37 | 9.52 | 0.05 | 0.53 | 85250.00 | 8043.88 | 1.94 |
| 2024-06-25 | 9.68 | 9.47 | -0.32 | -3.27 | 99249.57 | 9436.78 | 2.26 |
| 2024-06-24 | 9.39 | 9.79 | 0.35 | 3.71 | 161598.10 | 15654.14 | 3.67 |
| 2024-06-21 | 9.35 | 9.44 | 0.04 | 0.43 | 56268.47 | 5302.44 | 1.28 |
| 2024-06-20 | 9.75 | 9.40 | -0.40 | -4.08 | 130076.66 | 12411.29 | 2.96 |
| 2024-06-19 | 9.89 | 9.80 | -0.18 | -1.80 | 84107.00 | 8299.20 | 1.91 |
| 2024-06-18 | 9.92 | 9.98 | 0.08 | 0.81 | 104490.01 | 10322.79 | 2.38 |
| 2024-06-17 | 10.07 | 9.90 | -0.30 | -2.94 | 167637.93 | 16726.95 | 3.81 |
| 2024-06-14 | 10.50 | 10.20 | -0.42 | -3.96 | 222505.86 | 23255.14 | 5.06 |
| 2024-06-13 | 10.40 | 10.62 | 0.20 | 1.92 | 228685.67 | 24088.12 | 5.20 |
| 2024-06-12 | 10.16 | 10.42 | 0.21 | 2.06 | 176337.76 | 18175.51 | 4.01 |
| 2024-06-11 | 10.08 | 10.21 | 0.08 | 0.79 | 137265.23 | 13931.73 | 3.12 |
| 2024-06-07 | 9.88 | 10.13 | 0.18 | 1.81 | 121902.92 | 12226.69 | 2.77 |
| 2024-06-06 | 9.85 | 9.95 | 0.05 | 0.51 | 158706.28 | 15889.89 | 3.61 |
| 2024-06-05 | 10.00 | 9.90 | -0.26 | -2.56 | 136846.97 | 13628.46 | 3.11 |
| 2024-06-04 | 9.80 | 10.16 | 0.35 | 3.57 | 215611.44 | 21457.35 | 4.90 |
| 2024-06-03 | 10.14 | 9.81 | -0.36 | -3.54 | 204052.00 | 20083.45 | 4.64 |
| 2024-05-31 | 10.18 | 10.17 | -0.08 | -0.78 | 236546.30 | 24052.46 | 5.38 |
| 2024-05-30 | 10.74 | 10.25 | -0.60 | -5.53 | 308534.95 | 32063.24 | 7.02 |
| 2024-05-29 | 10.96 | 10.85 | -0.41 | -3.64 | 300582.05 | 32471.87 | 6.84 |
| 2024-05-28 | 10.72 | 11.26 | 0.26 | 2.36 | 530950.13 | 58815.82 | 12.07 |
| 2024-05-27 | 10.42 | 11.00 | 0.65 | 6.28 | 500106.11 | 53787.53 | 11.37 |
| 2024-05-24 | 10.08 | 10.35 | 0.38 | 3.81 | 322577.74 | 33496.13 | 7.34 |
| 2024-05-23 | 10.20 | 9.97 | -0.28 | -2.73 | 146158.85 | 14685.46 | 3.32 |
| 2024-05-22 | 10.22 | 10.25 | 0.02 | 0.20 | 122831.00 | 12602.67 | 2.79 |
| 2024-05-21 | 10.40 | 10.23 | -0.32 | -3.03 | 170136.20 | 17472.45 | 3.87 |
| 2024-05-20 | 10.19 | 10.55 | 0.33 | 3.23 | 297103.71 | 30962.03 | 6.76 |
| 2024-05-17 | 10.15 | 10.22 | 0.07 | 0.69 | 185134.08 | 18950.97 | 4.21 |
| 2024-05-16 | 10.25 | 10.15 | -0.08 | -0.78 | 165745.02 | 16951.70 | 3.77 |
| 2024-05-15 | 10.70 | 10.43 | -0.33 | -3.07 | 273422.02 | 28683.76 | 6.22 |
| 2024-05-14 | 11.03 | 10.76 | -0.27 | -2.45 | 313360.51 | 33738.58 | 7.13 |
| 2024-05-13 | 11.00 | 11.03 | -0.07 | -0.63 | 462586.37 | 51691.74 | 10.52 |
| 2024-05-10 | 10.60 | 11.10 | 0.50 | 4.72 | 483108.67 | 53056.24 | 10.99 |
| 2024-05-09 | 10.59 | 10.60 | -0.09 | -0.84 | 284301.26 | 30214.24 | 6.47 |
日K线
周K线
月K线
