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 | 11.23 |
| 涨跌额/元 | -0.26 |
| 涨跌幅/% | -2.26 |
| 买入/元 | 11.23 |
| 卖出/元 | 11.24 |
| 昨收/元 | 11.49 |
| 今开/元 | 11.48 |
| 最高/元 | 11.59 |
| 最低/元 | 11.10 |
| 成交量/手 | 390547.50 |
| 成交额/万 | 43992.39 |
| 股净值/元 | 30.35 |
| 市净率 | 2.04 |
| 总市值/万 | 514279.48 |
| 流通值/万 | 493836.52 |
| 换手率/% | 8.88 |
| 入市日期 | 2000-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.48 | 11.23 | -0.26 | -2.26 | 390547.50 | 43992.39 | 8.88 |
| 2025-07-21 | 11.42 | 11.49 | 0.26 | 2.32 | 756414.38 | 88071.07 | 17.20 |
| 2025-07-18 | 10.21 | 11.23 | 1.02 | 9.99 | 474763.17 | 51500.23 | 10.80 |
| 2025-07-17 | 10.35 | 10.21 | -0.06 | -0.58 | 90428.00 | 9240.47 | 2.06 |
| 2025-07-16 | 10.21 | 10.27 | 0.06 | 0.59 | 110052.21 | 11277.68 | 2.50 |
| 2025-07-15 | 10.74 | 10.21 | -0.53 | -4.94 | 225790.00 | 23198.83 | 5.13 |
| 2025-07-14 | 10.53 | 10.74 | 0.22 | 2.09 | 262002.00 | 28246.08 | 5.96 |
| 2025-07-11 | 10.41 | 10.52 | 0.04 | 0.38 | 146028.84 | 15254.90 | 3.32 |
| 2025-07-10 | 10.51 | 10.48 | -0.05 | -0.48 | 168932.00 | 17712.33 | 3.84 |
| 2025-07-09 | 10.55 | 10.53 | -0.13 | -1.22 | 242476.00 | 25765.71 | 5.51 |
| 2025-07-08 | 10.85 | 10.66 | -0.42 | -3.79 | 349048.99 | 37297.24 | 7.94 |
| 2025-07-07 | 10.64 | 11.08 | 0.75 | 7.26 | 514716.98 | 55305.33 | 11.70 |
| 2025-07-04 | 10.05 | 10.33 | 0.26 | 2.58 | 287317.64 | 29581.37 | 6.53 |
| 2025-07-03 | 9.95 | 10.07 | 0.10 | 1.00 | 147055.01 | 14758.51 | 3.34 |
| 2025-07-02 | 10.00 | 9.97 | -0.08 | -0.80 | 136442.00 | 13553.34 | 3.10 |
| 2025-07-01 | 9.76 | 10.05 | 0.28 | 2.87 | 224836.00 | 22432.35 | 5.11 |
| 2025-06-30 | 9.65 | 9.77 | 0.17 | 1.77 | 125621.01 | 12206.15 | 2.86 |
| 2025-06-27 | 9.55 | 9.60 | 0.03 | 0.31 | 73033.00 | 6991.99 | 1.66 |
| 2025-06-26 | 9.56 | 9.57 | 0.03 | 0.31 | 81116.30 | 7750.70 | 1.84 |
| 2025-06-25 | 9.50 | 9.54 | 0.04 | 0.42 | 73092.00 | 6950.83 | 1.66 |
| 2025-06-24 | 9.40 | 9.50 | 0.18 | 1.93 | 73775.00 | 6986.72 | 1.68 |
| 2025-06-23 | 9.20 | 9.32 | 0.07 | 0.76 | 55413.55 | 5140.32 | 1.26 |
| 2025-06-20 | 9.21 | 9.25 | -0.04 | -0.43 | 51945.00 | 4822.39 | 1.18 |
| 2025-06-19 | 9.50 | 9.29 | -0.23 | -2.42 | 103631.00 | 9700.25 | 2.36 |
| 2025-06-18 | 9.67 | 9.52 | -0.16 | -1.65 | 81814.00 | 7833.45 | 1.86 |
| 2025-06-17 | 9.66 | 9.68 | 0.02 | 0.21 | 78229.00 | 7549.62 | 1.78 |
| 2025-06-16 | 9.65 | 9.66 | -0.05 | -0.52 | 106511.00 | 10240.61 | 2.42 |
| 2025-06-13 | 9.80 | 9.71 | -0.08 | -0.82 | 169675.00 | 16716.42 | 3.86 |
| 2025-06-12 | 10.02 | 9.79 | -0.25 | -2.49 | 148025.00 | 14595.08 | 3.37 |
| 2025-06-11 | 9.87 | 10.04 | 0.12 | 1.21 | 191783.26 | 19067.62 | 4.36 |
| 2025-06-10 | 9.82 | 9.92 | 0.10 | 1.02 | 191774.25 | 18830.59 | 4.36 |
| 2025-06-09 | 9.76 | 9.82 | -0.09 | -0.91 | 113159.95 | 11073.14 | 2.57 |
| 2025-06-06 | 9.87 | 9.91 | -0.01 | -0.10 | 79406.00 | 7890.42 | 1.81 |
| 2025-06-05 | 10.03 | 9.92 | -0.04 | -0.40 | 100741.14 | 10023.82 | 2.29 |
| 2025-06-04 | 9.80 | 9.96 | 0.17 | 1.74 | 114249.00 | 11319.57 | 2.60 |
| 2025-06-03 | 9.71 | 9.79 | -0.02 | -0.20 | 101727.00 | 9901.85 | 2.31 |
| 2025-05-30 | 10.19 | 9.81 | -0.27 | -2.68 | 137957.45 | 13725.15 | 3.14 |
| 2025-05-29 | 9.84 | 10.08 | 0.24 | 2.44 | 164371.45 | 16497.30 | 3.74 |
| 2025-05-28 | 9.91 | 9.84 | -0.13 | -1.30 | 121989.14 | 12153.15 | 2.77 |
| 2025-05-27 | 9.95 | 9.97 | 0.01 | 0.10 | 123915.43 | 12344.76 | 2.82 |
| 2025-05-26 | 9.73 | 9.96 | 0.16 | 1.63 | 135199.57 | 13398.73 | 3.07 |
| 2025-05-23 | 10.18 | 9.80 | -0.49 | -4.76 | 251875.01 | 24920.00 | 5.73 |
| 2025-05-22 | 10.63 | 10.29 | -0.49 | -4.55 | 302241.01 | 31663.82 | 6.87 |
| 2025-05-21 | 10.60 | 10.78 | 0.06 | 0.56 | 436975.78 | 47715.32 | 9.94 |
| 2025-05-20 | 10.31 | 10.72 | 0.34 | 3.28 | 308284.68 | 32410.52 | 7.01 |
| 2025-05-19 | 10.20 | 10.38 | 0.21 | 2.07 | 183288.59 | 18892.67 | 4.17 |
| 2025-05-16 | 10.41 | 10.17 | -0.36 | -3.42 | 240423.00 | 24766.81 | 5.47 |
| 2025-05-15 | 10.59 | 10.53 | -0.18 | -1.68 | 267298.66 | 28559.76 | 6.08 |
| 2025-05-14 | 10.50 | 10.71 | 0.15 | 1.42 | 331364.69 | 34970.22 | 7.54 |
| 2025-05-13 | 10.60 | 10.56 | -0.07 | -0.66 | 205495.66 | 21708.76 | 4.67 |
| 2025-05-12 | 10.81 | 10.63 | -0.30 | -2.75 | 313261.00 | 33368.90 | 7.12 |
| 2025-05-09 | 10.80 | 10.93 | -0.04 | -0.37 | 339828.53 | 37124.36 | 7.73 |
| 2025-05-08 | 10.85 | 10.97 | -0.02 | -0.18 | 401228.63 | 44466.01 | 9.12 |
| 2025-05-07 | 10.92 | 10.99 | -0.11 | -0.99 | 521821.11 | 58426.08 | 11.87 |
| 2025-05-06 | 10.62 | 11.10 | 0.34 | 3.16 | 475558.29 | 51741.58 | 10.81 |
| 2025-04-30 | 10.70 | 10.76 | -0.12 | -1.10 | 543441.48 | 57766.85 | 12.36 |
| 2025-04-29 | 11.34 | 10.88 | -1.07 | -8.95 | 825086.12 | 89751.55 | 18.76 |
| 2025-04-28 | 10.78 | 11.95 | 1.07 | 9.84 | 911386.43 | 104748.85 | 20.73 |
| 2025-04-25 | 10.26 | 10.88 | 0.61 | 5.94 | 751851.05 | 80329.02 | 17.10 |
| 2025-04-24 | 9.78 | 10.27 | 0.44 | 4.48 | 586338.30 | 60244.25 | 13.33 |
| 2025-04-23 | 9.86 | 9.83 | -0.18 | -1.80 | 286133.53 | 28193.60 | 6.51 |
| 2025-04-22 | 9.98 | 10.01 | -0.07 | -0.69 | 400344.35 | 40308.54 | 9.10 |
| 2025-04-21 | 9.48 | 10.08 | 0.54 | 5.66 | 354860.19 | 35123.74 | 8.07 |
| 2025-04-18 | 9.75 | 9.54 | -0.37 | -3.73 | 271713.36 | 26190.59 | 6.18 |
| 2025-04-17 | 9.80 | 9.91 | 0.06 | 0.61 | 332502.61 | 33124.49 | 7.56 |
| 2025-04-16 | 10.18 | 9.85 | -0.43 | -4.18 | 408295.22 | 40797.55 | 9.28 |
| 2025-04-15 | 9.61 | 10.28 | 0.63 | 6.53 | 581354.44 | 57270.55 | 13.22 |
| 2025-04-14 | 9.08 | 9.65 | 0.61 | 6.75 | 432366.40 | 41040.49 | 9.83 |
| 2025-04-11 | 9.21 | 9.04 | -0.29 | -3.11 | 229487.00 | 21027.69 | 5.22 |
| 2025-04-10 | 9.05 | 9.33 | 0.14 | 1.52 | 301127.56 | 28017.70 | 6.85 |
| 2025-04-09 | 9.01 | 9.19 | 0.00 | 0.00 | 324578.77 | 28836.96 | 7.38 |
| 2025-04-08 | 8.70 | 9.19 | 0.46 | 5.27 | 308946.46 | 27902.31 | 7.03 |
| 2025-04-07 | 8.98 | 8.73 | -0.68 | -7.23 | 330786.15 | 29558.98 | 7.52 |
| 2025-04-03 | 9.02 | 9.41 | 0.29 | 3.18 | 316542.47 | 29618.93 | 7.20 |
| 2025-04-02 | 9.22 | 9.12 | -0.16 | -1.72 | 156540.65 | 14291.20 | 3.56 |
| 2025-04-01 | 9.04 | 9.28 | 0.30 | 3.34 | 245193.24 | 22566.17 | 5.58 |
| 2025-03-31 | 8.99 | 8.98 | -0.08 | -0.88 | 162240.26 | 14710.51 | 3.69 |
| 2025-03-28 | 8.96 | 9.06 | 0.09 | 1.00 | 198783.39 | 18087.70 | 4.52 |
| 2025-03-27 | 9.08 | 8.97 | -0.17 | -1.86 | 138187.00 | 12429.79 | 3.14 |
| 2025-03-26 | 9.23 | 9.14 | -0.09 | -0.98 | 146032.06 | 13325.24 | 3.32 |
| 2025-03-25 | 9.10 | 9.23 | 0.05 | 0.55 | 216958.51 | 20017.90 | 4.93 |
| 2025-03-24 | 9.28 | 9.18 | 0.06 | 0.66 | 247440.62 | 22797.14 | 5.63 |
| 2025-03-21 | 9.00 | 9.12 | 0.06 | 0.66 | 149431.72 | 13622.37 | 3.40 |
| 2025-03-20 | 9.08 | 9.06 | -0.07 | -0.77 | 118992.02 | 10830.40 | 2.71 |
| 2025-03-19 | 8.91 | 9.13 | 0.19 | 2.13 | 175018.56 | 15903.87 | 3.98 |
| 2025-03-18 | 9.00 | 8.94 | -0.01 | -0.11 | 77567.50 | 6917.09 | 1.76 |
| 2025-03-17 | 8.88 | 8.95 | 0.05 | 0.56 | 130532.08 | 11700.98 | 2.97 |
| 2025-03-14 | 8.86 | 8.90 | -0.08 | -0.89 | 194705.08 | 17322.65 | 4.43 |
| 2025-03-13 | 8.59 | 8.98 | 0.35 | 4.06 | 301950.63 | 26898.92 | 6.87 |
| 2025-03-12 | 8.55 | 8.63 | 0.08 | 0.94 | 81595.92 | 7018.78 | 1.86 |
| 2025-03-11 | 8.41 | 8.55 | 0.08 | 0.95 | 55879.88 | 4729.01 | 1.27 |
| 2025-03-10 | 8.38 | 8.47 | 0.10 | 1.20 | 60776.00 | 5135.67 | 1.38 |
| 2025-03-07 | 8.38 | 8.37 | -0.04 | -0.48 | 43308.00 | 3624.56 | 0.98 |
| 2025-03-06 | 8.40 | 8.41 | 0.01 | 0.12 | 40025.84 | 3359.42 | 0.91 |
| 2025-03-05 | 8.47 | 8.40 | -0.10 | -1.18 | 46645.88 | 3912.51 | 1.06 |
| 2025-03-04 | 8.38 | 8.50 | 0.09 | 1.07 | 58021.93 | 4906.42 | 1.32 |
| 2025-03-03 | 8.35 | 8.41 | 0.10 | 1.20 | 58397.00 | 4922.92 | 1.33 |
| 2025-02-28 | 8.37 | 8.31 | -0.09 | -1.07 | 53335.65 | 4462.81 | 1.21 |
| 2025-02-27 | 8.51 | 8.40 | -0.09 | -1.06 | 69453.88 | 5817.78 | 1.58 |
| 2025-02-26 | 8.35 | 8.49 | 0.15 | 1.80 | 60530.02 | 5113.60 | 1.38 |
日K线
周K线
月K线
