中电港(001287)股票信息
| 股票代码 | 001287 |
| 股票名称 | 中电港 |
| 最新价/元 | 20.38 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -0.97 |
| 买入/元 | 20.38 |
| 卖出/元 | 20.39 |
| 昨收/元 | 20.58 |
| 今开/元 | 20.38 |
| 最高/元 | 20.74 |
| 最低/元 | 20.25 |
| 成交量/手 | 401892.90 |
| 成交额/万 | 82260.39 |
| 股净值/元 | 65.34 |
| 市净率 | 2.92 |
| 总市值/万 | 1548676.40 |
| 流通值/万 | 891409.99 |
| 换手率/% | 9.19 |
| 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 |
中电港(001287)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 | 20.38 | 20.38 | -0.20 | -0.97 | 401892.90 | 82260.39 | 9.19 |
| 2025-07-22 | 21.15 | 20.58 | -0.80 | -3.74 | 675274.64 | 140100.54 | 15.44 |
| 2025-07-21 | 22.19 | 21.38 | -1.74 | -7.53 | 896347.51 | 194565.86 | 20.49 |
| 2025-07-18 | 22.01 | 23.12 | 1.10 | 5.00 | 1303299.56 | 292242.23 | 29.80 |
| 2025-07-17 | 23.00 | 22.02 | -0.27 | -1.21 | 1412933.98 | 325447.21 | 32.30 |
| 2025-07-16 | 22.18 | 22.29 | 2.03 | 10.02 | 611225.01 | 134701.98 | 13.97 |
| 2025-07-15 | 18.56 | 20.26 | 1.84 | 9.99 | 654665.99 | 131002.02 | 14.97 |
| 2025-07-14 | 18.35 | 18.42 | 0.02 | 0.11 | 110159.00 | 20352.05 | 2.52 |
| 2025-07-11 | 18.27 | 18.40 | 0.13 | 0.71 | 112618.00 | 20657.06 | 2.57 |
| 2025-07-10 | 18.27 | 18.27 | -0.01 | -0.06 | 82487.00 | 15064.47 | 1.89 |
| 2025-07-09 | 18.38 | 18.28 | -0.17 | -0.92 | 109536.00 | 20107.11 | 2.50 |
| 2025-07-08 | 18.56 | 18.45 | 0.23 | 1.26 | 200966.00 | 37266.81 | 4.59 |
| 2025-07-07 | 18.14 | 18.22 | 0.02 | 0.11 | 96501.97 | 17532.15 | 2.21 |
| 2025-07-04 | 18.37 | 18.20 | -0.13 | -0.71 | 118897.41 | 21745.26 | 2.72 |
| 2025-07-03 | 18.05 | 18.33 | 0.29 | 1.61 | 114383.19 | 20860.86 | 2.62 |
| 2025-07-02 | 18.22 | 18.04 | -0.26 | -1.42 | 110505.01 | 19945.62 | 2.53 |
| 2025-07-01 | 18.30 | 18.30 | -0.01 | -0.06 | 153140.00 | 28158.19 | 3.50 |
| 2025-06-30 | 18.03 | 18.31 | 0.03 | 0.16 | 187996.48 | 34422.24 | 4.30 |
| 2025-06-27 | 17.98 | 18.28 | 0.60 | 3.39 | 265042.43 | 48240.54 | 6.06 |
| 2025-06-26 | 17.81 | 17.68 | -0.08 | -0.45 | 130676.00 | 23325.46 | 2.99 |
| 2025-06-25 | 17.58 | 17.76 | 0.19 | 1.08 | 100108.45 | 17684.08 | 2.29 |
| 2025-06-24 | 17.25 | 17.57 | 0.32 | 1.86 | 100197.00 | 17571.53 | 2.29 |
| 2025-06-23 | 16.89 | 17.25 | 0.26 | 1.53 | 88267.52 | 15201.86 | 2.02 |
| 2025-06-20 | 17.14 | 16.99 | -0.17 | -0.99 | 51524.00 | 8809.58 | 1.18 |
| 2025-06-19 | 17.34 | 17.16 | -0.20 | -1.15 | 62803.00 | 10853.96 | 1.44 |
| 2025-06-18 | 17.28 | 17.36 | 0.02 | 0.12 | 60006.45 | 10403.44 | 1.37 |
| 2025-06-17 | 17.33 | 17.34 | 0.01 | 0.06 | 52052.47 | 9006.00 | 1.19 |
| 2025-06-16 | 17.16 | 17.33 | 0.06 | 0.35 | 52774.00 | 9162.59 | 1.21 |
| 2025-06-13 | 17.56 | 17.27 | -0.34 | -1.93 | 87441.64 | 15160.49 | 2.00 |
| 2025-06-12 | 17.67 | 17.61 | -0.13 | -0.73 | 59250.93 | 10464.73 | 1.35 |
| 2025-06-11 | 17.58 | 17.74 | 0.06 | 0.34 | 78166.01 | 13935.97 | 1.79 |
| 2025-06-10 | 17.99 | 17.68 | -0.32 | -1.78 | 83890.82 | 14863.33 | 1.92 |
| 2025-06-09 | 17.91 | 18.00 | 0.12 | 0.67 | 76138.00 | 13676.95 | 1.74 |
| 2025-06-06 | 18.05 | 17.99 | -0.08 | -0.44 | 86466.61 | 15585.24 | 1.98 |
| 2025-06-05 | 18.05 | 18.07 | 0.09 | 0.50 | 80422.26 | 14497.30 | 1.84 |
| 2025-06-04 | 17.95 | 17.98 | 0.05 | 0.28 | 44641.26 | 8028.58 | 1.02 |
| 2025-06-03 | 17.83 | 17.93 | -0.01 | -0.06 | 56043.71 | 10089.56 | 1.28 |
| 2025-05-30 | 18.38 | 17.94 | -0.49 | -2.66 | 77563.00 | 13987.58 | 1.77 |
| 2025-05-29 | 18.18 | 18.43 | 0.23 | 1.26 | 63820.00 | 11743.46 | 1.46 |
| 2025-05-28 | 18.40 | 18.20 | -0.16 | -0.87 | 39557.01 | 7223.57 | 0.90 |
| 2025-05-27 | 18.46 | 18.36 | -0.13 | -0.70 | 49086.01 | 8991.49 | 1.12 |
| 2025-05-26 | 18.50 | 18.49 | 0.31 | 1.71 | 71512.72 | 13200.24 | 1.63 |
| 2025-05-23 | 18.61 | 18.18 | -0.43 | -2.31 | 72414.36 | 13348.49 | 1.66 |
| 2025-05-22 | 18.85 | 18.61 | -0.23 | -1.22 | 54156.00 | 10158.28 | 1.24 |
| 2025-05-21 | 18.94 | 18.84 | -0.16 | -0.84 | 47157.91 | 8899.56 | 1.08 |
| 2025-05-20 | 18.93 | 19.00 | -0.02 | -0.11 | 56881.91 | 10804.03 | 1.30 |
| 2025-05-19 | 18.85 | 19.02 | 0.13 | 0.69 | 69914.04 | 13193.67 | 1.60 |
| 2025-05-16 | 18.92 | 18.89 | -0.07 | -0.37 | 71854.50 | 13651.07 | 1.64 |
| 2025-05-15 | 19.41 | 18.96 | -0.44 | -2.27 | 75542.89 | 14418.27 | 1.73 |
| 2025-05-14 | 19.55 | 19.40 | -0.03 | -0.15 | 93076.50 | 18023.75 | 2.13 |
| 2025-05-13 | 19.83 | 19.43 | -0.17 | -0.87 | 99865.48 | 19521.37 | 2.28 |
| 2025-05-12 | 19.31 | 19.60 | 0.34 | 1.77 | 92473.92 | 18022.74 | 2.11 |
| 2025-05-09 | 19.45 | 19.26 | -0.34 | -1.74 | 95452.10 | 18385.50 | 2.18 |
| 2025-05-08 | 19.39 | 19.60 | 0.11 | 0.56 | 126302.63 | 24693.48 | 2.89 |
| 2025-05-07 | 19.58 | 19.49 | -0.52 | -2.60 | 217319.50 | 42537.25 | 4.97 |
| 2025-05-06 | 19.53 | 20.01 | 0.48 | 2.46 | 187542.95 | 37106.74 | 4.29 |
| 2025-04-30 | 19.09 | 19.53 | 0.49 | 2.57 | 175991.00 | 34187.34 | 4.02 |
| 2025-04-29 | 18.60 | 19.04 | 0.54 | 2.92 | 120269.60 | 22787.58 | 2.75 |
| 2025-04-28 | 18.61 | 18.50 | -0.39 | -2.07 | 87831.98 | 16327.95 | 2.01 |
| 2025-04-25 | 18.48 | 18.89 | 0.30 | 1.61 | 137896.67 | 26014.79 | 3.15 |
| 2025-04-24 | 19.01 | 18.59 | -0.35 | -1.85 | 101655.81 | 18989.01 | 2.32 |
| 2025-04-23 | 19.23 | 18.94 | -0.14 | -0.73 | 117428.00 | 22343.22 | 2.68 |
| 2025-04-22 | 19.20 | 19.08 | -0.12 | -0.63 | 111297.73 | 21356.94 | 2.54 |
| 2025-04-21 | 18.91 | 19.20 | 0.17 | 0.89 | 126957.16 | 24209.60 | 2.90 |
| 2025-04-18 | 19.81 | 19.03 | -0.65 | -3.30 | 214106.69 | 41235.99 | 4.90 |
| 2025-04-17 | 19.10 | 19.68 | 0.56 | 2.93 | 342335.32 | 67988.59 | 7.83 |
| 2025-04-16 | 19.66 | 19.12 | -0.84 | -4.21 | 287072.07 | 55298.86 | 6.56 |
| 2025-04-15 | 20.95 | 19.96 | -1.01 | -4.82 | 406190.04 | 82597.17 | 9.29 |
| 2025-04-14 | 20.90 | 20.97 | 0.84 | 4.17 | 666814.34 | 141527.27 | 15.25 |
| 2025-04-11 | 17.90 | 20.13 | 1.83 | 10.00 | 356298.74 | 68048.65 | 8.15 |
| 2025-04-10 | 16.91 | 18.30 | 1.66 | 9.98 | 151463.64 | 26794.37 | 3.46 |
| 2025-04-09 | 15.91 | 16.64 | 0.55 | 3.42 | 113219.79 | 18248.50 | 2.59 |
| 2025-04-08 | 16.20 | 16.09 | -0.21 | -1.29 | 108125.96 | 17390.58 | 2.47 |
| 2025-04-07 | 17.10 | 16.30 | -1.81 | -9.99 | 87095.60 | 14405.55 | 1.99 |
| 2025-04-03 | 18.09 | 18.11 | -0.18 | -0.98 | 50167.86 | 9102.98 | 1.15 |
| 2025-04-02 | 18.33 | 18.29 | 0.00 | 0.00 | 41472.00 | 7600.89 | 0.95 |
| 2025-04-01 | 18.28 | 18.29 | 0.07 | 0.38 | 45234.53 | 8299.57 | 1.03 |
| 2025-03-31 | 18.32 | 18.22 | -0.28 | -1.51 | 68390.46 | 12427.05 | 1.56 |
| 2025-03-28 | 18.65 | 18.50 | -0.15 | -0.80 | 58140.31 | 10803.53 | 1.33 |
| 2025-03-27 | 18.60 | 18.65 | 0.06 | 0.32 | 82689.60 | 15404.41 | 1.89 |
| 2025-03-26 | 18.48 | 18.59 | 0.04 | 0.22 | 70040.00 | 13060.71 | 1.60 |
| 2025-03-25 | 18.66 | 18.55 | -0.09 | -0.48 | 114128.48 | 21287.10 | 2.61 |
| 2025-03-24 | 19.40 | 18.64 | -1.86 | -9.07 | 287068.40 | 53755.14 | 6.56 |
| 2025-03-21 | 21.07 | 20.50 | -0.68 | -3.21 | 121480.00 | 25255.61 | 2.78 |
| 2025-03-20 | 21.37 | 21.18 | -0.27 | -1.26 | 117279.66 | 25090.15 | 2.68 |
| 2025-03-19 | 21.80 | 21.45 | -0.25 | -1.15 | 146763.62 | 31760.35 | 3.36 |
| 2025-03-18 | 22.20 | 21.70 | -0.12 | -0.55 | 232473.80 | 50595.88 | 5.31 |
| 2025-03-17 | 20.80 | 21.82 | 1.09 | 5.26 | 340142.34 | 73724.55 | 7.78 |
| 2025-03-14 | 20.16 | 20.73 | 0.57 | 2.83 | 109306.08 | 22438.31 | 2.50 |
| 2025-03-13 | 20.65 | 20.16 | -0.54 | -2.61 | 105028.00 | 21225.76 | 2.40 |
| 2025-03-12 | 20.94 | 20.70 | -0.12 | -0.58 | 85707.45 | 17858.46 | 1.96 |
| 2025-03-11 | 20.60 | 20.82 | -0.10 | -0.48 | 67806.41 | 14066.55 | 1.55 |
| 2025-03-10 | 21.14 | 20.92 | -0.23 | -1.09 | 80367.56 | 16838.23 | 1.84 |
| 2025-03-07 | 21.20 | 21.15 | -0.23 | -1.08 | 108931.34 | 23074.16 | 2.49 |
| 2025-03-06 | 21.20 | 21.38 | 0.19 | 0.90 | 142854.37 | 30473.84 | 3.27 |
| 2025-03-05 | 20.94 | 21.19 | 0.21 | 1.00 | 140520.24 | 29796.45 | 3.21 |
| 2025-03-04 | 20.16 | 20.98 | 0.70 | 3.45 | 127731.57 | 26316.68 | 2.92 |
| 2025-03-03 | 20.44 | 20.28 | -0.14 | -0.69 | 95248.62 | 19501.46 | 2.18 |
| 2025-02-28 | 21.38 | 20.42 | -1.17 | -5.42 | 145896.38 | 30374.32 | 3.34 |
| 2025-02-27 | 21.80 | 21.59 | -0.21 | -0.96 | 181681.01 | 39328.90 | 4.15 |
日K线
周K线
月K线
