陕西能源(001286)股票信息
| 股票代码 | 001286 |
| 股票名称 | 陕西能源 |
| 最新价/元 | 9.15 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.11 |
| 买入/元 | 9.15 |
| 卖出/元 | 9.16 |
| 昨收/元 | 9.14 |
| 今开/元 | 9.25 |
| 最高/元 | 9.33 |
| 最低/元 | 9.13 |
| 成交量/手 | 354787.98 |
| 成交额/万 | 32638.95 |
| 股净值/元 | 11.44 |
| 市净率 | 1.34 |
| 总市值/万 | 3431250.00 |
| 流通值/万 | 960750.00 |
| 换手率/% | 3.38 |
| 入市日期 | 2023-04-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:14 |
陕西能源(001286)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.25 | 9.15 | 0.01 | 0.11 | 354787.98 | 32638.95 | 3.38 |
| 2025-07-22 | 8.93 | 9.14 | 0.23 | 2.58 | 476867.12 | 43181.95 | 4.54 |
| 2025-07-21 | 8.84 | 8.91 | 0.08 | 0.91 | 219947.62 | 19557.55 | 2.09 |
| 2025-07-18 | 8.82 | 8.83 | 0.02 | 0.23 | 108571.58 | 9558.36 | 1.03 |
| 2025-07-17 | 8.83 | 8.81 | -0.02 | -0.23 | 78223.01 | 6882.54 | 0.74 |
| 2025-07-16 | 8.82 | 8.83 | 0.02 | 0.23 | 85534.00 | 7528.87 | 0.81 |
| 2025-07-15 | 8.92 | 8.81 | -0.11 | -1.23 | 167687.64 | 14805.71 | 1.60 |
| 2025-07-14 | 8.89 | 8.92 | 0.05 | 0.56 | 154289.42 | 13792.46 | 1.47 |
| 2025-07-11 | 8.89 | 8.87 | -0.02 | -0.23 | 104065.49 | 9244.40 | 0.99 |
| 2025-07-10 | 8.88 | 8.89 | 0.02 | 0.23 | 103508.50 | 9200.92 | 0.99 |
| 2025-07-09 | 8.91 | 8.87 | -0.06 | -0.67 | 117684.18 | 10453.32 | 1.12 |
| 2025-07-08 | 8.90 | 8.93 | 0.02 | 0.22 | 153195.23 | 13594.76 | 1.46 |
| 2025-07-07 | 8.86 | 8.91 | 0.10 | 1.14 | 173618.52 | 15410.05 | 1.65 |
| 2025-07-04 | 8.77 | 8.81 | 0.04 | 0.46 | 130662.57 | 11511.38 | 1.24 |
| 2025-07-03 | 8.73 | 8.77 | 0.04 | 0.46 | 93049.36 | 8149.59 | 0.89 |
| 2025-07-02 | 8.70 | 8.73 | 0.03 | 0.35 | 76118.31 | 6636.28 | 0.72 |
| 2025-07-01 | 8.71 | 8.70 | 0.00 | 0.00 | 76228.00 | 6637.76 | 0.73 |
| 2025-06-30 | 8.74 | 8.70 | -0.03 | -0.34 | 140452.38 | 12217.47 | 1.34 |
| 2025-06-27 | 8.72 | 8.73 | 0.00 | 0.00 | 77258.04 | 6763.16 | 0.74 |
| 2025-06-26 | 8.81 | 8.73 | -0.06 | -0.68 | 169239.00 | 14831.78 | 1.61 |
| 2025-06-25 | 9.16 | 9.15 | 0.01 | 0.11 | 114712.11 | 10466.42 | 1.09 |
| 2025-06-24 | 9.07 | 9.14 | 0.08 | 0.88 | 85398.10 | 7769.21 | 0.81 |
| 2025-06-23 | 9.10 | 9.06 | -0.05 | -0.55 | 96906.99 | 8779.12 | 0.92 |
| 2025-06-20 | 9.13 | 9.11 | -0.02 | -0.22 | 94520.40 | 8636.27 | 0.90 |
| 2025-06-19 | 9.17 | 9.13 | -0.03 | -0.33 | 96107.00 | 8756.33 | 0.92 |
| 2025-06-18 | 9.03 | 9.16 | 0.14 | 1.55 | 191671.01 | 17447.26 | 1.83 |
| 2025-06-17 | 8.97 | 9.02 | 0.06 | 0.67 | 75519.26 | 6787.52 | 0.72 |
| 2025-06-16 | 9.00 | 8.96 | -0.05 | -0.56 | 100869.36 | 9038.46 | 0.96 |
| 2025-06-13 | 8.98 | 9.01 | 0.04 | 0.45 | 121648.70 | 10956.48 | 1.16 |
| 2025-06-12 | 8.97 | 8.97 | 0.00 | 0.00 | 53176.80 | 4770.71 | 0.51 |
| 2025-06-11 | 8.97 | 8.97 | 0.00 | 0.00 | 87064.73 | 7838.70 | 0.83 |
| 2025-06-10 | 9.00 | 8.97 | -0.01 | -0.11 | 80159.29 | 7189.18 | 0.76 |
| 2025-06-09 | 8.97 | 8.98 | 0.01 | 0.11 | 67672.27 | 6076.17 | 0.64 |
| 2025-06-06 | 8.96 | 8.97 | 0.04 | 0.45 | 55775.50 | 5000.67 | 0.53 |
| 2025-06-05 | 9.00 | 8.93 | -0.07 | -0.78 | 95617.00 | 8564.84 | 0.91 |
| 2025-06-04 | 9.00 | 9.00 | 0.01 | 0.11 | 59195.44 | 5328.20 | 0.56 |
| 2025-06-03 | 8.94 | 8.99 | 0.02 | 0.22 | 93020.03 | 8316.62 | 0.89 |
| 2025-05-30 | 8.99 | 8.97 | -0.03 | -0.33 | 69725.26 | 6265.49 | 0.66 |
| 2025-05-29 | 9.00 | 9.00 | 0.02 | 0.22 | 63727.59 | 5734.45 | 0.61 |
| 2025-05-28 | 8.98 | 8.98 | 0.00 | 0.00 | 63016.27 | 5665.24 | 0.60 |
| 2025-05-27 | 8.95 | 8.98 | 0.03 | 0.34 | 51279.60 | 4600.81 | 0.49 |
| 2025-05-26 | 8.94 | 8.95 | 0.02 | 0.22 | 73701.27 | 6590.98 | 0.70 |
| 2025-05-23 | 9.01 | 8.93 | -0.09 | -1.00 | 108521.81 | 9753.33 | 1.03 |
| 2025-05-22 | 9.14 | 9.02 | -0.12 | -1.31 | 107795.85 | 9764.48 | 1.03 |
| 2025-05-21 | 9.10 | 9.14 | 0.04 | 0.44 | 102235.68 | 9354.63 | 0.97 |
| 2025-05-20 | 9.11 | 9.10 | 0.02 | 0.22 | 76530.68 | 6958.56 | 0.73 |
| 2025-05-19 | 9.07 | 9.08 | 0.02 | 0.22 | 65067.83 | 5910.80 | 0.62 |
| 2025-05-16 | 9.08 | 9.06 | -0.02 | -0.22 | 72360.18 | 6574.43 | 0.69 |
| 2025-05-15 | 9.10 | 9.08 | -0.02 | -0.22 | 73074.50 | 6656.77 | 0.70 |
| 2025-05-14 | 9.12 | 9.10 | -0.03 | -0.33 | 79453.18 | 7224.91 | 0.76 |
| 2025-05-13 | 9.13 | 9.13 | 0.02 | 0.22 | 83753.11 | 7631.85 | 0.80 |
| 2025-05-12 | 9.14 | 9.11 | -0.03 | -0.33 | 106639.30 | 9698.18 | 1.02 |
| 2025-05-09 | 9.06 | 9.14 | 0.09 | 0.99 | 144925.98 | 13232.63 | 1.38 |
| 2025-05-08 | 8.98 | 9.05 | 0.07 | 0.78 | 122043.79 | 11011.25 | 1.16 |
| 2025-05-07 | 8.98 | 8.98 | 0.03 | 0.34 | 119598.39 | 10735.99 | 1.14 |
| 2025-05-06 | 8.90 | 8.95 | 0.06 | 0.68 | 130272.62 | 11583.52 | 1.24 |
| 2025-04-30 | 8.83 | 8.89 | 0.06 | 0.68 | 110638.46 | 9837.10 | 1.05 |
| 2025-04-29 | 8.97 | 8.83 | -0.12 | -1.34 | 155051.20 | 13739.00 | 1.48 |
| 2025-04-28 | 8.99 | 8.95 | -0.01 | -0.11 | 179904.79 | 16132.90 | 1.71 |
| 2025-04-25 | 8.82 | 8.96 | 0.14 | 1.59 | 206678.36 | 18406.31 | 1.97 |
| 2025-04-24 | 8.78 | 8.82 | 0.05 | 0.57 | 201439.15 | 17779.37 | 1.92 |
| 2025-04-23 | 8.80 | 8.77 | -0.02 | -0.23 | 159772.91 | 14002.80 | 1.52 |
| 2025-04-22 | 8.80 | 8.79 | -0.02 | -0.23 | 184157.61 | 16220.05 | 1.75 |
| 2025-04-21 | 8.79 | 8.81 | -0.01 | -0.11 | 198783.91 | 17488.14 | 1.89 |
| 2025-04-18 | 8.93 | 8.82 | -0.27 | -2.97 | 340619.24 | 30075.72 | 3.24 |
| 2025-04-17 | 9.07 | 9.09 | -0.01 | -0.11 | 96251.25 | 8741.69 | 0.92 |
| 2025-04-16 | 9.05 | 9.10 | 0.03 | 0.33 | 119118.32 | 10807.93 | 1.13 |
| 2025-04-15 | 9.00 | 9.07 | 0.06 | 0.67 | 113635.84 | 10262.25 | 1.08 |
| 2025-04-14 | 8.94 | 9.01 | 0.11 | 1.24 | 151540.07 | 13628.33 | 1.44 |
| 2025-04-11 | 8.90 | 8.90 | -0.04 | -0.45 | 127020.00 | 11292.78 | 1.21 |
| 2025-04-10 | 8.92 | 8.94 | -0.02 | -0.22 | 198373.60 | 17811.95 | 1.89 |
| 2025-04-09 | 8.93 | 8.96 | -0.07 | -0.78 | 228666.06 | 20316.16 | 2.18 |
| 2025-04-08 | 8.77 | 9.03 | 0.23 | 2.61 | 266363.26 | 23908.47 | 2.54 |
| 2025-04-07 | 9.12 | 8.80 | -0.59 | -6.28 | 419798.27 | 37504.81 | 4.00 |
| 2025-04-03 | 9.31 | 9.39 | 0.04 | 0.43 | 126283.41 | 11834.54 | 1.20 |
| 2025-04-02 | 9.45 | 9.35 | -0.10 | -1.06 | 156953.96 | 14712.22 | 1.49 |
| 2025-04-01 | 9.25 | 9.45 | 0.20 | 2.16 | 246397.85 | 23137.96 | 2.35 |
| 2025-03-31 | 9.25 | 9.25 | 0.00 | 0.00 | 127091.60 | 11792.18 | 1.21 |
| 2025-03-28 | 9.29 | 9.25 | -0.03 | -0.32 | 110497.41 | 10272.98 | 1.05 |
| 2025-03-27 | 9.32 | 9.28 | -0.04 | -0.43 | 143963.67 | 13414.21 | 1.37 |
| 2025-03-26 | 9.36 | 9.32 | -0.06 | -0.64 | 165192.75 | 15415.81 | 1.57 |
| 2025-03-25 | 9.23 | 9.38 | 0.15 | 1.63 | 312094.12 | 29160.56 | 2.97 |
| 2025-03-24 | 9.13 | 9.23 | 0.12 | 1.32 | 253643.27 | 23355.24 | 2.42 |
| 2025-03-21 | 9.10 | 9.11 | 0.00 | 0.00 | 164369.58 | 15007.44 | 1.57 |
| 2025-03-20 | 9.13 | 9.11 | -0.02 | -0.22 | 132390.25 | 12076.94 | 1.26 |
| 2025-03-19 | 9.07 | 9.13 | 0.06 | 0.66 | 154813.19 | 14106.29 | 1.47 |
| 2025-03-18 | 9.10 | 9.07 | -0.03 | -0.33 | 133078.05 | 12060.61 | 1.27 |
| 2025-03-17 | 9.11 | 9.10 | -0.01 | -0.11 | 140729.54 | 12821.37 | 1.34 |
| 2025-03-14 | 9.10 | 9.11 | -0.01 | -0.11 | 202061.78 | 18391.09 | 1.92 |
| 2025-03-13 | 9.03 | 9.12 | 0.05 | 0.55 | 271451.42 | 24720.44 | 2.59 |
| 2025-03-12 | 9.00 | 9.07 | 0.20 | 2.26 | 397538.62 | 35911.46 | 3.79 |
| 2025-03-11 | 8.80 | 8.87 | 0.02 | 0.23 | 136326.56 | 12037.06 | 1.30 |
| 2025-03-10 | 8.79 | 8.85 | 0.05 | 0.57 | 117693.77 | 10391.08 | 1.12 |
| 2025-03-07 | 8.79 | 8.80 | 0.01 | 0.11 | 155053.52 | 13614.95 | 1.48 |
| 2025-03-06 | 8.82 | 8.79 | -0.03 | -0.34 | 198468.55 | 17508.53 | 1.89 |
| 2025-03-05 | 8.77 | 8.82 | 0.06 | 0.69 | 103089.04 | 9040.78 | 0.98 |
| 2025-03-04 | 8.78 | 8.76 | -0.01 | -0.11 | 105007.63 | 9200.32 | 1.00 |
| 2025-03-03 | 8.82 | 8.77 | -0.01 | -0.11 | 165201.53 | 14508.90 | 1.57 |
| 2025-02-28 | 8.84 | 8.78 | -0.08 | -0.90 | 164471.61 | 14532.20 | 1.57 |
| 2025-02-27 | 8.90 | 8.86 | -0.04 | -0.45 | 124501.76 | 11020.82 | 1.19 |
日K线
周K线
月K线
