金房能源(001210)股票信息
| 股票代码 | 001210 |
| 股票名称 | 金房能源 |
| 最新价/元 | 14.38 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -0.76 |
| 买入/元 | 14.38 |
| 卖出/元 | 14.39 |
| 昨收/元 | 14.49 |
| 今开/元 | 14.50 |
| 最高/元 | 14.53 |
| 最低/元 | 14.26 |
| 成交量/手 | 36968.40 |
| 成交额/万 | 5309.94 |
| 股净值/元 | 38.87 |
| 市净率 | 1.63 |
| 总市值/万 | 225496.63 |
| 流通值/万 | 137045.09 |
| 换手率/% | 3.88 |
| 入市日期 | 2021-07-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
金房能源(001210)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 | 14.50 | 14.38 | -0.11 | -0.76 | 36968.40 | 5309.94 | 3.88 |
| 2025-07-21 | 14.45 | 14.49 | 0.05 | 0.35 | 32607.33 | 4715.36 | 3.42 |
| 2025-07-18 | 14.50 | 14.44 | -0.02 | -0.14 | 36858.67 | 5295.21 | 3.87 |
| 2025-07-17 | 14.33 | 14.46 | 0.11 | 0.77 | 37491.00 | 5403.75 | 3.93 |
| 2025-07-16 | 14.23 | 14.35 | 0.12 | 0.84 | 34747.80 | 4965.18 | 3.65 |
| 2025-07-15 | 14.52 | 14.23 | -0.29 | -2.00 | 58934.07 | 8374.74 | 6.18 |
| 2025-07-14 | 14.30 | 14.52 | 0.17 | 1.19 | 66179.85 | 9587.15 | 6.94 |
| 2025-07-11 | 14.60 | 14.35 | -0.25 | -1.71 | 79534.18 | 11397.27 | 8.35 |
| 2025-07-10 | 14.74 | 14.60 | -0.23 | -1.55 | 98286.40 | 14341.73 | 10.31 |
| 2025-07-09 | 15.05 | 14.83 | -0.29 | -1.92 | 147910.37 | 21980.96 | 15.52 |
| 2025-07-08 | 15.30 | 15.12 | -1.00 | -6.20 | 199726.00 | 30254.91 | 20.96 |
| 2025-07-07 | 15.18 | 16.12 | 0.94 | 6.19 | 287809.17 | 44583.54 | 30.20 |
| 2025-07-04 | 13.85 | 15.18 | 1.38 | 10.00 | 162691.37 | 24296.78 | 17.07 |
| 2025-07-03 | 13.80 | 13.80 | 0.04 | 0.29 | 13327.74 | 1834.90 | 1.40 |
| 2025-07-02 | 13.75 | 13.76 | 0.02 | 0.15 | 18139.81 | 2482.82 | 1.90 |
| 2025-07-01 | 13.81 | 13.74 | 0.05 | 0.37 | 20149.95 | 2768.85 | 2.11 |
| 2025-06-30 | 13.65 | 13.69 | 0.17 | 1.26 | 21318.29 | 2911.57 | 2.24 |
| 2025-06-27 | 13.37 | 13.52 | 0.22 | 1.65 | 21093.64 | 2828.17 | 2.21 |
| 2025-06-26 | 13.48 | 13.30 | -0.07 | -0.52 | 16323.81 | 2181.82 | 1.71 |
| 2025-06-25 | 13.41 | 13.37 | 0.04 | 0.30 | 22666.64 | 3028.92 | 2.38 |
| 2025-06-24 | 12.98 | 13.33 | 0.39 | 3.01 | 27187.17 | 3593.63 | 2.85 |
| 2025-06-23 | 12.75 | 12.94 | 0.25 | 1.97 | 21460.48 | 2751.55 | 2.25 |
| 2025-06-20 | 12.75 | 12.69 | -0.06 | -0.47 | 14872.88 | 1894.42 | 1.56 |
| 2025-06-19 | 13.11 | 12.75 | -0.36 | -2.75 | 23443.31 | 3014.39 | 2.46 |
| 2025-06-18 | 13.28 | 13.11 | -0.24 | -1.80 | 19286.09 | 2538.28 | 2.02 |
| 2025-06-17 | 13.39 | 13.35 | -0.01 | -0.08 | 19101.13 | 2548.33 | 2.00 |
| 2025-06-16 | 13.28 | 13.36 | 0.01 | 0.08 | 29236.54 | 3898.74 | 3.07 |
| 2025-06-13 | 13.34 | 13.35 | -0.04 | -0.30 | 41994.18 | 5619.72 | 4.41 |
| 2025-06-12 | 13.48 | 13.39 | -0.06 | -0.45 | 26462.10 | 3544.66 | 2.78 |
| 2025-06-11 | 13.61 | 13.45 | -0.16 | -1.18 | 29894.37 | 4047.66 | 3.14 |
| 2025-06-10 | 13.68 | 13.61 | -0.04 | -0.29 | 34443.52 | 4702.42 | 3.61 |
| 2025-06-09 | 13.50 | 13.65 | 0.17 | 1.26 | 30395.51 | 4113.21 | 3.19 |
| 2025-06-06 | 16.06 | 16.28 | 0.25 | 1.56 | 22487.44 | 3632.44 | 2.83 |
| 2025-06-05 | 16.00 | 16.03 | 0.03 | 0.19 | 28902.12 | 4658.54 | 3.64 |
| 2025-06-04 | 15.77 | 16.00 | 0.33 | 2.11 | 25552.34 | 4064.63 | 3.22 |
| 2025-06-03 | 15.53 | 15.67 | 0.21 | 1.36 | 17617.28 | 2748.82 | 2.22 |
| 2025-05-30 | 15.65 | 15.46 | -0.16 | -1.02 | 16245.92 | 2513.17 | 2.05 |
| 2025-05-29 | 15.45 | 15.62 | 0.26 | 1.69 | 15648.28 | 2433.28 | 1.97 |
| 2025-05-28 | 15.48 | 15.36 | -0.11 | -0.71 | 11484.08 | 1772.17 | 1.45 |
| 2025-05-27 | 15.44 | 15.47 | 0.05 | 0.32 | 14637.73 | 2248.35 | 1.84 |
| 2025-05-26 | 15.40 | 15.42 | 0.12 | 0.78 | 14366.33 | 2207.80 | 1.81 |
| 2025-05-23 | 15.47 | 15.30 | -0.11 | -0.71 | 15832.08 | 2443.84 | 1.99 |
| 2025-05-22 | 15.64 | 15.41 | -0.34 | -2.16 | 19191.28 | 2989.60 | 2.42 |
| 2025-05-21 | 15.78 | 15.75 | -0.03 | -0.19 | 14600.80 | 2303.85 | 1.84 |
| 2025-05-20 | 15.56 | 15.78 | 0.22 | 1.41 | 15175.92 | 2371.93 | 1.91 |
| 2025-05-19 | 15.87 | 15.56 | 0.11 | 0.71 | 19154.60 | 2973.50 | 2.41 |
| 2025-05-16 | 15.34 | 15.45 | 0.11 | 0.72 | 13107.85 | 2021.68 | 1.65 |
| 2025-05-15 | 15.30 | 15.34 | 0.05 | 0.33 | 12549.84 | 1922.98 | 1.58 |
| 2025-05-14 | 15.45 | 15.29 | -0.17 | -1.10 | 17027.88 | 2603.52 | 2.14 |
| 2025-05-13 | 15.58 | 15.46 | -0.11 | -0.71 | 18113.12 | 2812.41 | 2.28 |
| 2025-05-12 | 15.78 | 15.57 | -0.22 | -1.39 | 23339.88 | 3641.56 | 2.94 |
| 2025-05-09 | 15.77 | 15.79 | -0.01 | -0.06 | 31237.79 | 4945.54 | 3.93 |
| 2025-05-08 | 15.30 | 15.80 | 0.49 | 3.20 | 35647.48 | 5569.32 | 4.49 |
| 2025-05-07 | 15.28 | 15.31 | 0.18 | 1.19 | 31443.94 | 4817.93 | 3.96 |
| 2025-05-06 | 15.00 | 15.13 | 0.24 | 1.61 | 35320.84 | 5327.29 | 4.45 |
| 2025-04-30 | 14.96 | 14.89 | -0.04 | -0.27 | 24858.68 | 3720.45 | 3.13 |
| 2025-04-29 | 14.95 | 14.93 | -0.03 | -0.20 | 43563.76 | 6512.61 | 5.49 |
| 2025-04-28 | 14.92 | 14.96 | 0.27 | 1.84 | 61451.64 | 9121.90 | 7.74 |
| 2025-04-25 | 14.27 | 14.69 | 0.44 | 3.09 | 30917.84 | 4505.93 | 3.89 |
| 2025-04-24 | 14.13 | 14.25 | 0.22 | 1.57 | 23697.56 | 3384.33 | 2.98 |
| 2025-04-23 | 13.90 | 14.03 | 0.18 | 1.30 | 13358.56 | 1867.50 | 1.68 |
| 2025-04-22 | 13.88 | 13.85 | -0.09 | -0.65 | 15010.76 | 2084.40 | 1.89 |
| 2025-04-21 | 13.78 | 13.94 | 0.26 | 1.90 | 17419.28 | 2420.33 | 2.19 |
| 2025-04-18 | 13.60 | 13.68 | -0.01 | -0.07 | 15952.28 | 2170.89 | 2.01 |
| 2025-04-17 | 13.30 | 13.69 | 0.29 | 2.16 | 20678.40 | 2823.66 | 2.60 |
| 2025-04-16 | 13.46 | 13.40 | -0.22 | -1.62 | 18672.44 | 2511.38 | 2.35 |
| 2025-04-15 | 13.35 | 13.62 | 0.34 | 2.56 | 18602.44 | 2500.54 | 2.34 |
| 2025-04-14 | 13.18 | 13.28 | 0.15 | 1.14 | 14023.48 | 1868.85 | 1.77 |
| 2025-04-11 | 13.00 | 13.13 | 0.04 | 0.31 | 13694.99 | 1796.90 | 1.72 |
| 2025-04-10 | 12.94 | 13.09 | 0.22 | 1.71 | 20636.60 | 2715.67 | 2.60 |
| 2025-04-09 | 12.60 | 12.87 | 0.18 | 1.42 | 34300.29 | 4252.57 | 4.32 |
| 2025-04-08 | 13.15 | 12.69 | -0.53 | -4.01 | 36427.72 | 4656.12 | 4.59 |
| 2025-04-07 | 14.30 | 13.22 | -1.47 | -10.01 | 17972.36 | 2409.34 | 2.26 |
| 2025-04-03 | 14.58 | 14.69 | 0.02 | 0.14 | 16615.36 | 2423.89 | 2.09 |
| 2025-04-02 | 14.79 | 14.67 | -0.12 | -0.81 | 10616.20 | 1560.64 | 1.34 |
| 2025-04-01 | 14.32 | 14.79 | 0.49 | 3.43 | 21898.00 | 3215.67 | 2.76 |
| 2025-03-31 | 14.42 | 14.30 | -0.08 | -0.56 | 15119.80 | 2153.93 | 1.90 |
| 2025-03-28 | 14.67 | 14.38 | -0.21 | -1.44 | 12606.64 | 1820.35 | 1.59 |
| 2025-03-27 | 14.79 | 14.59 | -0.21 | -1.42 | 14627.48 | 2138.27 | 1.84 |
| 2025-03-26 | 14.71 | 14.80 | 0.13 | 0.89 | 17010.32 | 2520.06 | 2.14 |
| 2025-03-25 | 14.75 | 14.67 | -0.04 | -0.27 | 17486.96 | 2556.74 | 2.20 |
| 2025-03-24 | 14.98 | 14.71 | -0.30 | -2.00 | 26604.24 | 3914.68 | 3.35 |
| 2025-03-21 | 15.06 | 15.01 | -0.10 | -0.66 | 15831.24 | 2375.86 | 1.99 |
| 2025-03-20 | 15.25 | 15.11 | -0.18 | -1.18 | 21337.88 | 3227.83 | 2.69 |
| 2025-03-19 | 15.43 | 15.29 | -0.09 | -0.59 | 15755.60 | 2415.70 | 1.98 |
| 2025-03-18 | 15.32 | 15.38 | 0.05 | 0.33 | 14193.88 | 2177.67 | 1.79 |
| 2025-03-17 | 15.40 | 15.33 | 0.04 | 0.26 | 16675.25 | 2548.66 | 2.10 |
| 2025-03-14 | 15.30 | 15.29 | -0.01 | -0.07 | 17372.68 | 2648.86 | 2.19 |
| 2025-03-13 | 15.20 | 15.30 | 0.01 | 0.07 | 22583.21 | 3429.81 | 2.84 |
| 2025-03-12 | 14.94 | 15.29 | 0.35 | 2.34 | 35329.20 | 5361.40 | 4.45 |
| 2025-03-11 | 14.96 | 14.94 | -0.08 | -0.53 | 19030.40 | 2832.77 | 2.40 |
| 2025-03-10 | 14.98 | 15.02 | 0.07 | 0.47 | 24093.48 | 3612.42 | 3.03 |
| 2025-03-07 | 14.95 | 14.95 | 0.01 | 0.07 | 31434.68 | 4708.28 | 3.96 |
| 2025-03-06 | 14.49 | 14.94 | 0.54 | 3.75 | 50293.64 | 7450.05 | 6.33 |
| 2025-03-05 | 14.35 | 14.40 | 0.07 | 0.49 | 20534.97 | 2934.11 | 2.59 |
| 2025-03-04 | 14.15 | 14.33 | 0.10 | 0.70 | 19485.08 | 2780.01 | 2.45 |
| 2025-03-03 | 13.96 | 14.23 | 0.39 | 2.82 | 30543.25 | 4311.79 | 3.85 |
| 2025-02-28 | 14.07 | 13.84 | -0.26 | -1.84 | 14163.05 | 1978.13 | 1.78 |
| 2025-02-27 | 14.13 | 14.10 | -0.03 | -0.21 | 16101.00 | 2252.92 | 2.03 |
| 2025-02-26 | 14.15 | 14.13 | 0.09 | 0.64 | 10409.98 | 1471.12 | 1.31 |
日K线
周K线
月K线
