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 | 13.27 |
| 涨跌额/元 | 1.09 |
| 涨跌幅/% | 8.95 |
| 买入/元 | 13.26 |
| 卖出/元 | 13.27 |
| 昨收/元 | 12.18 |
| 今开/元 | 12.55 |
| 最高/元 | 13.39 |
| 最低/元 | 12.30 |
| 成交量/手 | 53400.71 |
| 成交额/万 | 6864.83 |
| 股净值/元 | 120.64 |
| 市净率 | 1.33 |
| 总市值/万 | 173408.68 |
| 流通值/万 | 105388.75 |
| 换手率/% | 6.72 |
| 入市日期 | 2021-07-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 12.55 | 13.27 | 1.09 | 8.95 | 53400.71 | 6864.83 | 6.72 |
| 2024-09-27 | 11.93 | 12.18 | 0.51 | 4.37 | 25057.56 | 3007.84 | 3.16 |
| 2024-09-26 | 11.35 | 11.67 | 0.21 | 1.83 | 14386.28 | 1666.02 | 1.81 |
| 2024-09-25 | 11.47 | 11.46 | 0.09 | 0.79 | 16212.92 | 1869.14 | 2.04 |
| 2024-09-24 | 11.13 | 11.37 | 0.28 | 2.53 | 10936.88 | 1232.16 | 1.38 |
| 2024-09-23 | 11.01 | 11.09 | 0.08 | 0.73 | 6678.48 | 740.01 | 0.84 |
| 2024-09-20 | 11.03 | 11.01 | -0.07 | -0.63 | 6785.24 | 747.18 | 0.85 |
| 2024-09-19 | 10.82 | 11.08 | 0.31 | 2.88 | 11699.36 | 1288.13 | 1.47 |
| 2024-09-18 | 10.88 | 10.77 | -0.13 | -1.19 | 11097.00 | 1182.81 | 1.40 |
| 2024-09-13 | 11.02 | 10.90 | -0.14 | -1.27 | 7243.04 | 794.89 | 0.91 |
| 2024-09-12 | 11.10 | 11.04 | 0.02 | 0.18 | 4972.60 | 551.20 | 0.63 |
| 2024-09-11 | 11.00 | 11.02 | -0.09 | -0.81 | 7391.84 | 814.69 | 0.93 |
| 2024-09-10 | 10.99 | 11.11 | 0.12 | 1.09 | 9407.64 | 1041.87 | 1.18 |
| 2024-09-09 | 11.17 | 11.09 | 0.07 | 0.64 | 9048.52 | 1000.47 | 1.14 |
| 2024-09-06 | 11.26 | 11.02 | -0.24 | -2.13 | 9905.08 | 1103.27 | 1.25 |
| 2024-09-05 | 11.16 | 11.26 | 0.06 | 0.54 | 9286.94 | 1042.45 | 1.17 |
| 2024-09-04 | 11.17 | 11.20 | -0.05 | -0.44 | 10825.40 | 1216.13 | 1.36 |
| 2024-09-03 | 11.31 | 11.25 | -0.12 | -1.06 | 9911.44 | 1119.29 | 1.25 |
| 2024-09-02 | 11.43 | 11.37 | -0.06 | -0.53 | 14682.88 | 1678.30 | 1.85 |
| 2024-08-30 | 11.46 | 11.43 | 0.15 | 1.33 | 14475.85 | 1647.75 | 1.82 |
| 2024-08-29 | 11.28 | 11.28 | 0.04 | 0.36 | 9364.80 | 1051.95 | 1.18 |
| 2024-08-28 | 11.13 | 11.24 | 0.14 | 1.26 | 10783.85 | 1210.14 | 1.36 |
| 2024-08-27 | 11.16 | 11.10 | -0.10 | -0.89 | 8151.76 | 906.15 | 1.03 |
| 2024-08-26 | 11.00 | 11.20 | 0.25 | 2.28 | 12172.08 | 1350.14 | 1.53 |
| 2024-08-23 | 11.15 | 10.95 | -0.22 | -1.97 | 10921.48 | 1198.80 | 1.38 |
| 2024-08-22 | 11.35 | 11.17 | -0.16 | -1.41 | 8350.19 | 937.85 | 1.05 |
| 2024-08-21 | 11.29 | 11.33 | -0.03 | -0.26 | 8885.53 | 1004.76 | 1.12 |
| 2024-08-20 | 11.47 | 11.36 | -0.29 | -2.49 | 15382.80 | 1754.22 | 1.94 |
| 2024-08-19 | 11.72 | 11.65 | -0.07 | -0.60 | 22065.13 | 2577.59 | 2.78 |
| 2024-08-16 | 12.41 | 11.72 | -0.67 | -5.41 | 42420.63 | 5046.33 | 5.34 |
| 2024-08-15 | 12.46 | 12.39 | -0.07 | -0.56 | 12627.61 | 1562.94 | 1.59 |
| 2024-08-14 | 12.57 | 12.46 | -0.03 | -0.24 | 7821.52 | 977.35 | 0.98 |
| 2024-08-13 | 12.29 | 12.49 | 0.16 | 1.30 | 9818.88 | 1217.17 | 1.24 |
| 2024-08-12 | 12.32 | 12.33 | -0.02 | -0.16 | 8189.70 | 1013.54 | 1.03 |
| 2024-08-09 | 12.53 | 12.35 | -0.16 | -1.28 | 9273.72 | 1154.14 | 1.17 |
| 2024-08-08 | 12.42 | 12.51 | 0.07 | 0.56 | 8756.00 | 1091.28 | 1.10 |
| 2024-08-07 | 12.37 | 12.44 | 0.06 | 0.49 | 9678.09 | 1204.06 | 1.22 |
| 2024-08-06 | 12.22 | 12.38 | 0.28 | 2.31 | 11540.40 | 1413.65 | 1.45 |
| 2024-08-05 | 12.35 | 12.10 | -0.27 | -2.18 | 12149.60 | 1494.34 | 1.53 |
| 2024-08-02 | 12.50 | 12.37 | -0.16 | -1.28 | 9050.51 | 1130.10 | 1.14 |
| 2024-08-01 | 12.51 | 12.53 | 0.02 | 0.16 | 11197.60 | 1403.81 | 1.41 |
| 2024-07-31 | 12.32 | 12.51 | 0.18 | 1.46 | 14057.84 | 1752.25 | 1.77 |
| 2024-07-30 | 12.33 | 12.33 | 0.05 | 0.41 | 9430.85 | 1162.87 | 1.19 |
| 2024-07-29 | 12.21 | 12.28 | 0.10 | 0.82 | 10804.15 | 1324.13 | 1.73 |
| 2024-07-26 | 12.00 | 12.18 | 0.06 | 0.50 | 7554.00 | 917.87 | 1.21 |
| 2024-07-25 | 12.21 | 12.12 | 0.06 | 0.50 | 11375.24 | 1370.97 | 1.82 |
| 2024-07-24 | 12.10 | 12.06 | -0.05 | -0.41 | 13504.91 | 1633.19 | 2.17 |
| 2024-07-23 | 12.33 | 12.11 | -0.25 | -2.02 | 11398.40 | 1406.81 | 1.83 |
| 2024-07-22 | 12.36 | 12.36 | 0.00 | 0.00 | 6774.84 | 834.78 | 1.09 |
| 2024-07-19 | 12.17 | 12.36 | 0.13 | 1.06 | 14139.32 | 1737.80 | 2.27 |
| 2024-07-18 | 12.43 | 12.23 | -0.08 | -0.65 | 11543.20 | 1398.56 | 1.85 |
| 2024-07-17 | 12.55 | 12.31 | -0.24 | -1.91 | 10403.64 | 1287.19 | 1.67 |
| 2024-07-16 | 12.82 | 12.55 | -0.15 | -1.18 | 9001.32 | 1132.32 | 1.44 |
| 2024-07-15 | 12.92 | 12.70 | -0.22 | -1.70 | 10113.28 | 1282.72 | 1.62 |
| 2024-07-12 | 13.04 | 12.92 | -0.13 | -1.00 | 11401.20 | 1483.75 | 1.83 |
| 2024-07-11 | 12.53 | 13.05 | 0.53 | 4.23 | 18310.21 | 2352.07 | 2.94 |
| 2024-07-10 | 12.67 | 12.52 | -0.25 | -1.96 | 9096.48 | 1146.86 | 1.46 |
| 2024-07-09 | 12.59 | 12.77 | 0.19 | 1.51 | 16258.68 | 2040.28 | 2.61 |
| 2024-07-08 | 12.94 | 12.58 | -0.36 | -2.78 | 12299.83 | 1559.46 | 1.97 |
| 2024-07-05 | 12.77 | 12.94 | 0.11 | 0.86 | 12809.68 | 1647.49 | 2.06 |
| 2024-07-04 | 13.30 | 12.83 | -0.45 | -3.39 | 15565.56 | 2026.80 | 2.50 |
| 2024-07-03 | 13.43 | 13.28 | -0.14 | -1.04 | 10681.64 | 1426.84 | 1.71 |
| 2024-07-02 | 13.36 | 13.42 | 0.11 | 0.83 | 11813.53 | 1579.36 | 1.90 |
| 2024-07-01 | 13.34 | 13.31 | 0.04 | 0.30 | 15885.68 | 2120.18 | 2.55 |
| 2024-06-28 | 13.01 | 13.27 | 0.24 | 1.84 | 17413.68 | 2309.40 | 2.79 |
| 2024-06-27 | 13.25 | 13.03 | -0.08 | -0.61 | 12859.60 | 1694.76 | 2.06 |
| 2024-06-26 | 12.58 | 13.11 | 0.43 | 3.39 | 12400.25 | 1592.20 | 1.99 |
| 2024-06-25 | 12.63 | 12.68 | 0.06 | 0.48 | 16028.42 | 2037.11 | 2.57 |
| 2024-06-24 | 12.97 | 12.62 | -0.53 | -4.03 | 16238.08 | 2067.17 | 2.61 |
| 2024-06-21 | 13.13 | 13.15 | -0.03 | -0.23 | 9430.76 | 1239.73 | 1.51 |
| 2024-06-20 | 13.33 | 13.18 | -0.19 | -1.42 | 12167.04 | 1605.83 | 1.95 |
| 2024-06-19 | 13.32 | 13.37 | 0.05 | 0.38 | 13621.52 | 1821.17 | 2.19 |
| 2024-06-18 | 13.55 | 13.32 | 0.09 | 0.68 | 15005.04 | 1990.84 | 2.41 |
| 2024-06-17 | 16.30 | 15.92 | -0.42 | -2.57 | 12816.40 | 2067.46 | 2.47 |
| 2024-06-14 | 16.39 | 16.34 | -0.04 | -0.24 | 12046.40 | 1971.31 | 2.32 |
| 2024-06-13 | 16.21 | 16.38 | 0.10 | 0.61 | 14725.89 | 2418.57 | 2.83 |
| 2024-06-12 | 15.86 | 16.28 | 0.42 | 2.65 | 15403.01 | 2485.27 | 2.97 |
| 2024-06-11 | 16.15 | 15.86 | -0.31 | -1.92 | 18221.60 | 2890.03 | 3.51 |
| 2024-06-07 | 15.65 | 16.17 | 0.63 | 4.05 | 22401.98 | 3579.45 | 4.31 |
| 2024-06-06 | 16.40 | 15.54 | -0.76 | -4.66 | 28396.81 | 4479.30 | 5.47 |
| 2024-06-05 | 16.92 | 16.30 | -0.62 | -3.66 | 18794.00 | 3118.11 | 3.62 |
| 2024-06-04 | 16.90 | 16.92 | 0.03 | 0.18 | 16286.00 | 2727.41 | 3.14 |
| 2024-06-03 | 16.99 | 16.89 | -0.09 | -0.53 | 18470.25 | 3124.89 | 3.56 |
| 2024-05-31 | 17.15 | 16.98 | -0.22 | -1.28 | 20077.40 | 3416.81 | 3.87 |
| 2024-05-30 | 17.65 | 17.20 | -0.36 | -2.05 | 33048.00 | 5771.85 | 6.36 |
| 2024-05-29 | 17.46 | 17.56 | -0.05 | -0.28 | 30412.01 | 5324.15 | 5.85 |
| 2024-05-28 | 17.21 | 17.61 | 0.29 | 1.67 | 42503.61 | 7511.51 | 8.18 |
| 2024-05-27 | 17.04 | 17.32 | 0.35 | 2.06 | 26336.80 | 4541.26 | 5.07 |
| 2024-05-24 | 16.91 | 16.97 | 0.05 | 0.30 | 16731.80 | 2867.28 | 3.22 |
| 2024-05-23 | 17.33 | 16.92 | -0.41 | -2.37 | 15505.60 | 2644.89 | 2.99 |
| 2024-05-22 | 17.40 | 17.33 | -0.15 | -0.86 | 12837.60 | 2220.51 | 2.47 |
| 2024-05-21 | 17.19 | 17.48 | 0.22 | 1.28 | 20313.60 | 3529.39 | 3.91 |
| 2024-05-20 | 17.31 | 17.26 | 0.26 | 1.53 | 14560.20 | 2500.70 | 2.80 |
| 2024-05-17 | 16.95 | 17.00 | 0.05 | 0.30 | 13424.74 | 2279.72 | 2.58 |
| 2024-05-16 | 16.70 | 16.95 | 0.25 | 1.50 | 16497.05 | 2796.91 | 3.18 |
| 2024-05-15 | 16.98 | 16.70 | -0.23 | -1.36 | 18837.20 | 3170.97 | 3.63 |
| 2024-05-14 | 16.81 | 16.93 | 0.00 | 0.00 | 17874.00 | 3021.00 | 3.44 |
| 2024-05-13 | 17.10 | 16.93 | -0.12 | -0.70 | 34607.80 | 5916.81 | 6.66 |
| 2024-05-10 | 16.85 | 17.05 | 0.09 | 0.53 | 23127.60 | 3936.23 | 4.45 |
| 2024-05-09 | 16.76 | 16.96 | 0.27 | 1.62 | 18119.00 | 3056.44 | 3.49 |
日K线
周K线
月K线
