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 | 10.95 |
| 涨跌额/元 | 0.73 |
| 涨跌幅/% | 7.14 |
| 买入/元 | 10.94 |
| 卖出/元 | 10.95 |
| 昨收/元 | 10.22 |
| 今开/元 | 10.41 |
| 最高/元 | 11.11 |
| 最低/元 | 10.28 |
| 成交量/手 | 567100.95 |
| 成交额/万 | 60710.57 |
| 股净值/元 | 15.00 |
| 市净率 | 1.74 |
| 总市值/万 | 4106250.00 |
| 流通值/万 | 1149750.00 |
| 换手率/% | 5.40 |
| 入市日期 | 2023-04-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 10.41 | 10.95 | 0.73 | 7.14 | 567100.95 | 60710.57 | 5.40 |
| 2024-09-27 | 10.10 | 10.22 | 0.21 | 2.10 | 299660.49 | 30389.34 | 2.85 |
| 2024-09-26 | 9.81 | 10.01 | 0.20 | 2.04 | 234491.85 | 23240.33 | 2.23 |
| 2024-09-25 | 9.90 | 9.81 | -0.02 | -0.20 | 360187.99 | 35667.35 | 3.43 |
| 2024-09-24 | 9.33 | 9.83 | 0.52 | 5.59 | 380153.42 | 36586.66 | 3.62 |
| 2024-09-23 | 8.97 | 9.31 | 0.31 | 3.44 | 248982.93 | 23078.87 | 2.37 |
| 2024-09-20 | 9.00 | 9.00 | 0.01 | 0.11 | 156731.16 | 14147.94 | 1.49 |
| 2024-09-19 | 8.88 | 8.99 | 0.14 | 1.58 | 183575.58 | 16470.80 | 1.75 |
| 2024-09-18 | 8.76 | 8.85 | 0.12 | 1.38 | 147313.67 | 12869.99 | 1.40 |
| 2024-09-13 | 8.80 | 8.73 | -0.07 | -0.80 | 80401.17 | 7062.88 | 0.77 |
| 2024-09-12 | 8.74 | 8.80 | 0.10 | 1.15 | 134070.34 | 11863.61 | 1.28 |
| 2024-09-11 | 8.95 | 8.70 | -0.26 | -2.90 | 154056.36 | 13493.46 | 1.47 |
| 2024-09-10 | 8.99 | 8.96 | -0.03 | -0.33 | 87673.90 | 7827.46 | 0.83 |
| 2024-09-09 | 8.96 | 8.99 | 0.01 | 0.11 | 126010.68 | 11253.76 | 1.20 |
| 2024-09-06 | 9.19 | 8.98 | -0.22 | -2.39 | 115450.68 | 10489.35 | 1.10 |
| 2024-09-05 | 9.21 | 9.20 | -0.01 | -0.11 | 95480.00 | 8779.13 | 0.91 |
| 2024-09-04 | 9.35 | 9.21 | -0.22 | -2.33 | 155020.67 | 14410.84 | 1.48 |
| 2024-09-03 | 9.37 | 9.43 | 0.00 | 0.00 | 160432.69 | 15214.83 | 1.53 |
| 2024-09-02 | 9.47 | 9.43 | -0.04 | -0.42 | 177269.30 | 16771.08 | 1.69 |
| 2024-08-30 | 9.35 | 9.47 | 0.13 | 1.39 | 166943.54 | 15782.03 | 1.59 |
| 2024-08-29 | 9.36 | 9.34 | -0.06 | -0.64 | 142913.44 | 13284.86 | 1.36 |
| 2024-08-28 | 9.26 | 9.40 | 0.09 | 0.97 | 102592.88 | 9608.13 | 0.98 |
| 2024-08-27 | 9.43 | 9.31 | -0.11 | -1.17 | 91845.00 | 8581.58 | 0.87 |
| 2024-08-26 | 9.48 | 9.42 | -0.05 | -0.53 | 107118.00 | 10086.19 | 1.02 |
| 2024-08-23 | 9.54 | 9.47 | -0.08 | -0.84 | 141995.16 | 13450.85 | 1.35 |
| 2024-08-22 | 9.55 | 9.55 | -0.02 | -0.21 | 196257.85 | 18791.07 | 1.87 |
| 2024-08-21 | 9.95 | 9.57 | -0.42 | -4.20 | 372949.93 | 35679.26 | 3.55 |
| 2024-08-20 | 10.18 | 9.99 | -0.21 | -2.06 | 144971.15 | 14495.38 | 1.38 |
| 2024-08-19 | 10.04 | 10.20 | 0.16 | 1.59 | 140422.00 | 14339.70 | 1.34 |
| 2024-08-16 | 10.18 | 10.04 | -0.14 | -1.38 | 127615.71 | 12892.73 | 1.22 |
| 2024-08-15 | 10.06 | 10.18 | 0.10 | 0.99 | 131181.30 | 13360.50 | 1.25 |
| 2024-08-14 | 10.12 | 10.08 | -0.04 | -0.40 | 113915.00 | 11553.04 | 1.08 |
| 2024-08-13 | 10.20 | 10.12 | -0.08 | -0.78 | 109815.35 | 11107.90 | 1.05 |
| 2024-08-12 | 10.00 | 10.20 | 0.19 | 1.90 | 185245.14 | 18835.63 | 1.76 |
| 2024-08-09 | 10.03 | 10.01 | 0.01 | 0.10 | 128245.00 | 12913.35 | 1.22 |
| 2024-08-08 | 10.02 | 10.00 | -0.09 | -0.89 | 135982.55 | 13550.78 | 1.30 |
| 2024-08-07 | 9.77 | 10.09 | 0.32 | 3.28 | 281315.02 | 28124.86 | 2.68 |
| 2024-08-06 | 9.88 | 9.77 | -0.01 | -0.10 | 183697.51 | 17920.02 | 1.75 |
| 2024-08-05 | 10.04 | 9.78 | -0.31 | -3.07 | 204025.53 | 20295.79 | 1.94 |
| 2024-08-02 | 10.22 | 10.09 | -0.19 | -1.85 | 242948.33 | 24578.80 | 2.31 |
| 2024-08-01 | 10.32 | 10.28 | -0.06 | -0.58 | 220995.78 | 22805.91 | 2.10 |
| 2024-07-31 | 10.29 | 10.34 | 0.06 | 0.58 | 346821.26 | 35662.78 | 3.30 |
| 2024-07-30 | 10.71 | 10.28 | -0.44 | -4.10 | 298012.71 | 30780.80 | 2.84 |
| 2024-07-29 | 10.80 | 10.72 | -0.08 | -0.74 | 141756.55 | 15247.89 | 1.35 |
| 2024-07-26 | 10.86 | 10.80 | -0.07 | -0.64 | 156792.40 | 16924.09 | 1.49 |
| 2024-07-25 | 11.11 | 10.87 | -0.23 | -2.07 | 186776.23 | 20343.32 | 1.78 |
| 2024-07-24 | 10.80 | 11.10 | 0.18 | 1.65 | 269055.61 | 29725.42 | 2.56 |
| 2024-07-23 | 11.14 | 10.92 | -0.23 | -2.06 | 172047.84 | 18958.46 | 1.64 |
| 2024-07-22 | 11.34 | 11.15 | -0.24 | -2.11 | 266329.49 | 29560.86 | 2.54 |
| 2024-07-19 | 11.50 | 11.39 | -0.16 | -1.39 | 237870.41 | 27054.66 | 2.27 |
| 2024-07-18 | 11.20 | 11.55 | 0.32 | 2.85 | 379780.10 | 43418.47 | 3.62 |
| 2024-07-17 | 11.85 | 11.23 | -0.64 | -5.39 | 413634.81 | 47251.45 | 3.94 |
| 2024-07-16 | 11.98 | 11.87 | -0.07 | -0.59 | 170985.51 | 20348.52 | 1.63 |
| 2024-07-15 | 11.77 | 11.94 | 0.07 | 0.59 | 190372.48 | 22643.39 | 1.81 |
| 2024-07-12 | 12.06 | 11.87 | -0.20 | -1.66 | 261076.90 | 31192.58 | 2.49 |
| 2024-07-11 | 12.03 | 12.07 | 0.09 | 0.75 | 265234.41 | 31797.31 | 2.53 |
| 2024-07-10 | 12.47 | 11.98 | -0.53 | -4.24 | 464544.78 | 56225.47 | 4.42 |
| 2024-07-09 | 12.15 | 12.51 | 0.34 | 2.79 | 398736.68 | 49347.29 | 3.80 |
| 2024-07-08 | 11.96 | 12.17 | 0.18 | 1.50 | 304334.15 | 36880.29 | 2.90 |
| 2024-07-05 | 12.00 | 11.99 | 0.00 | 0.00 | 200245.57 | 23798.69 | 1.91 |
| 2024-07-04 | 12.15 | 11.99 | -0.16 | -1.32 | 228381.34 | 27592.10 | 2.18 |
| 2024-07-03 | 12.33 | 12.15 | -0.11 | -0.90 | 215404.08 | 26209.55 | 2.05 |
| 2024-07-02 | 12.09 | 12.26 | 0.18 | 1.49 | 394470.80 | 48041.33 | 3.76 |
| 2024-07-01 | 11.45 | 12.08 | 0.55 | 4.77 | 474931.69 | 56458.39 | 4.52 |
| 2024-06-28 | 11.11 | 11.53 | 0.39 | 3.50 | 311160.63 | 35394.06 | 2.96 |
| 2024-06-27 | 11.28 | 11.14 | -0.19 | -1.68 | 198092.92 | 22274.91 | 1.89 |
| 2024-06-26 | 11.31 | 11.33 | 0.06 | 0.53 | 300695.74 | 33643.74 | 2.86 |
| 2024-06-25 | 11.75 | 11.63 | -0.19 | -1.61 | 255336.88 | 29962.40 | 2.43 |
| 2024-06-24 | 11.78 | 11.82 | -0.06 | -0.51 | 226762.45 | 26865.38 | 2.16 |
| 2024-06-21 | 11.76 | 11.88 | 0.11 | 0.94 | 239985.67 | 28348.51 | 2.29 |
| 2024-06-20 | 11.88 | 11.77 | -0.09 | -0.76 | 263649.54 | 31296.42 | 2.51 |
| 2024-06-19 | 11.86 | 11.86 | -0.06 | -0.50 | 257118.36 | 30559.22 | 2.45 |
| 2024-06-18 | 11.77 | 11.92 | 0.17 | 1.45 | 366597.39 | 43163.29 | 3.49 |
| 2024-06-17 | 11.76 | 11.75 | -0.05 | -0.42 | 387694.68 | 45968.79 | 3.69 |
| 2024-06-14 | 12.19 | 11.80 | -0.41 | -3.36 | 631524.42 | 75245.67 | 6.01 |
| 2024-06-13 | 12.10 | 12.21 | -0.04 | -0.33 | 414990.54 | 50668.71 | 3.95 |
| 2024-06-12 | 11.48 | 12.25 | 0.65 | 5.60 | 713846.55 | 85775.72 | 6.80 |
| 2024-06-11 | 11.81 | 11.60 | -0.20 | -1.70 | 580270.38 | 67176.72 | 5.53 |
| 2024-06-07 | 11.20 | 11.80 | 0.56 | 4.98 | 652451.79 | 75460.40 | 6.21 |
| 2024-06-06 | 11.03 | 11.24 | 0.21 | 1.90 | 429884.60 | 48255.70 | 4.09 |
| 2024-06-05 | 11.21 | 11.03 | -0.20 | -1.78 | 242461.06 | 26970.03 | 2.31 |
| 2024-06-04 | 11.07 | 11.23 | 0.14 | 1.26 | 301645.10 | 33488.24 | 2.87 |
| 2024-06-03 | 11.07 | 11.09 | 0.03 | 0.27 | 299227.22 | 33054.52 | 2.85 |
| 2024-05-31 | 10.84 | 11.06 | 0.16 | 1.47 | 353559.56 | 39260.26 | 3.37 |
| 2024-05-30 | 11.08 | 10.90 | -0.30 | -2.68 | 339696.68 | 37402.32 | 3.24 |
| 2024-05-29 | 11.04 | 11.20 | 0.15 | 1.36 | 547872.98 | 61273.97 | 5.22 |
| 2024-05-28 | 10.69 | 11.05 | 0.39 | 3.66 | 712742.85 | 78471.66 | 6.79 |
| 2024-05-27 | 10.30 | 10.66 | 0.39 | 3.80 | 417875.31 | 44042.60 | 3.98 |
| 2024-05-24 | 10.18 | 10.27 | 0.14 | 1.38 | 234949.69 | 24299.47 | 2.24 |
| 2024-05-23 | 10.22 | 10.13 | -0.13 | -1.27 | 196943.52 | 20043.13 | 1.88 |
| 2024-05-22 | 10.36 | 10.26 | -0.08 | -0.77 | 168002.69 | 17337.48 | 1.60 |
| 2024-05-21 | 10.43 | 10.34 | -0.12 | -1.15 | 150150.48 | 15620.54 | 1.43 |
| 2024-05-20 | 10.44 | 10.46 | 0.02 | 0.19 | 215478.29 | 22503.30 | 2.05 |
| 2024-05-17 | 10.35 | 10.44 | 0.08 | 0.77 | 162664.17 | 16868.77 | 1.55 |
| 2024-05-16 | 10.38 | 10.36 | 0.00 | 0.00 | 222381.26 | 23168.10 | 2.12 |
| 2024-05-15 | 10.52 | 10.36 | -0.14 | -1.33 | 212313.21 | 22161.59 | 2.02 |
| 2024-05-14 | 10.55 | 10.50 | -0.10 | -0.94 | 251778.88 | 26522.20 | 2.40 |
| 2024-05-13 | 10.62 | 10.60 | -0.04 | -0.38 | 304232.82 | 32223.12 | 2.90 |
| 2024-05-10 | 10.45 | 10.64 | 0.15 | 1.43 | 258715.57 | 27390.68 | 2.46 |
| 2024-05-09 | 10.37 | 10.49 | 0.16 | 1.55 | 208899.06 | 21851.80 | 1.99 |
日K线
周K线
月K线
