中电港(001287)股票信息
| 股票代码 | 001287 |
| 股票名称 | 中电港 |
| 最新价/元 | 19.66 |
| 涨跌额/元 | 1.79 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 19.66 |
| 卖出/元 | 0.00 |
| 昨收/元 | 17.87 |
| 今开/元 | 18.83 |
| 最高/元 | 19.66 |
| 最低/元 | 18.33 |
| 成交量/手 | 343253.43 |
| 成交额/万 | 65707.33 |
| 股净值/元 | 59.18 |
| 市净率 | 2.93 |
| 总市值/万 | 1493963.59 |
| 流通值/万 | 859917.58 |
| 换手率/% | 7.85 |
| 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 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 18.83 | 19.66 | 1.79 | 10.02 | 343253.43 | 65707.33 | 7.85 |
| 2024-09-27 | 16.97 | 17.87 | 1.16 | 6.94 | 220519.10 | 38487.79 | 5.04 |
| 2024-09-26 | 16.27 | 16.71 | 0.46 | 2.83 | 167614.66 | 27690.06 | 3.83 |
| 2024-09-25 | 16.30 | 16.25 | 0.06 | 0.37 | 176223.79 | 29006.99 | 4.03 |
| 2024-09-24 | 15.75 | 16.19 | 0.34 | 2.15 | 179061.00 | 28462.97 | 4.09 |
| 2024-09-23 | 15.79 | 15.85 | 0.14 | 0.89 | 135799.73 | 21565.28 | 3.10 |
| 2024-09-20 | 15.58 | 15.71 | 0.14 | 0.90 | 123160.86 | 19311.09 | 2.82 |
| 2024-09-19 | 15.41 | 15.57 | 0.28 | 1.83 | 99793.91 | 15463.26 | 2.28 |
| 2024-09-18 | 15.51 | 15.29 | -0.22 | -1.42 | 74042.00 | 11336.92 | 1.69 |
| 2024-09-13 | 16.08 | 15.51 | -0.44 | -2.76 | 110257.03 | 17307.55 | 2.52 |
| 2024-09-12 | 16.16 | 15.95 | -0.10 | -0.62 | 99894.00 | 16097.57 | 2.28 |
| 2024-09-11 | 16.34 | 16.05 | -0.25 | -1.53 | 104753.37 | 16877.14 | 2.39 |
| 2024-09-10 | 16.60 | 16.30 | -0.31 | -1.87 | 175789.00 | 28339.61 | 4.02 |
| 2024-09-09 | 17.30 | 16.61 | -0.72 | -4.16 | 188598.86 | 31783.79 | 4.31 |
| 2024-09-06 | 17.73 | 17.33 | -0.64 | -3.56 | 196962.82 | 34240.10 | 4.50 |
| 2024-09-05 | 17.58 | 17.97 | 0.14 | 0.79 | 242938.51 | 43233.89 | 5.55 |
| 2024-09-04 | 18.24 | 17.83 | -0.70 | -3.78 | 296298.36 | 52763.16 | 6.77 |
| 2024-09-03 | 18.50 | 18.53 | -0.14 | -0.75 | 283556.00 | 52297.64 | 6.48 |
| 2024-09-02 | 19.20 | 18.67 | -0.77 | -3.96 | 418544.46 | 79358.27 | 9.57 |
| 2024-08-30 | 17.71 | 19.44 | 1.38 | 7.64 | 659992.75 | 127399.52 | 15.09 |
| 2024-08-29 | 18.10 | 18.06 | -0.74 | -3.94 | 426314.03 | 76404.40 | 9.75 |
| 2024-08-28 | 18.27 | 18.80 | 1.30 | 7.43 | 464383.28 | 86354.78 | 10.62 |
| 2024-08-27 | 18.19 | 17.50 | -1.16 | -6.22 | 370339.12 | 66012.41 | 8.47 |
| 2024-08-26 | 19.59 | 18.66 | -0.21 | -1.11 | 589666.10 | 112300.23 | 13.48 |
| 2024-08-23 | 16.98 | 18.87 | 1.72 | 10.03 | 387342.22 | 71886.37 | 8.86 |
| 2024-08-22 | 18.50 | 17.15 | -1.08 | -5.92 | 412748.05 | 73879.74 | 9.44 |
| 2024-08-21 | 17.38 | 18.23 | 0.85 | 4.89 | 451408.26 | 82360.01 | 10.32 |
| 2024-08-20 | 17.41 | 17.38 | -0.66 | -3.66 | 475062.62 | 83084.93 | 10.86 |
| 2024-08-19 | 17.09 | 18.04 | 1.64 | 10.00 | 541422.43 | 96167.03 | 12.38 |
| 2024-08-16 | 15.28 | 16.40 | 1.12 | 7.33 | 331093.67 | 54143.18 | 7.57 |
| 2024-08-15 | 14.75 | 15.28 | 0.40 | 2.69 | 95681.00 | 14620.12 | 2.19 |
| 2024-08-14 | 14.84 | 14.88 | 0.11 | 0.75 | 55465.49 | 8300.71 | 1.27 |
| 2024-08-13 | 14.66 | 14.77 | 0.19 | 1.30 | 26985.00 | 3966.68 | 0.62 |
| 2024-08-12 | 14.82 | 14.58 | -0.27 | -1.82 | 33338.05 | 4891.12 | 0.76 |
| 2024-08-09 | 15.05 | 14.85 | -0.13 | -0.87 | 34699.00 | 5213.80 | 0.79 |
| 2024-08-08 | 14.88 | 14.98 | 0.05 | 0.34 | 37198.21 | 5525.03 | 0.85 |
| 2024-08-07 | 15.08 | 14.93 | -0.16 | -1.06 | 36529.49 | 5490.23 | 0.84 |
| 2024-08-06 | 15.06 | 15.09 | 0.19 | 1.28 | 37748.75 | 5681.49 | 0.86 |
| 2024-08-05 | 15.35 | 14.90 | -0.58 | -3.75 | 54790.00 | 8349.91 | 1.25 |
| 2024-08-02 | 15.70 | 15.48 | -0.39 | -2.46 | 47970.54 | 7541.30 | 1.10 |
| 2024-08-01 | 15.59 | 15.87 | 0.27 | 1.73 | 76484.27 | 12101.75 | 1.75 |
| 2024-07-31 | 14.84 | 15.60 | 0.67 | 4.49 | 77474.37 | 11895.29 | 1.77 |
| 2024-07-30 | 14.76 | 14.93 | 0.15 | 1.02 | 39495.05 | 5849.13 | 0.90 |
| 2024-07-29 | 15.05 | 14.78 | -0.25 | -1.66 | 46142.00 | 6862.85 | 1.05 |
| 2024-07-26 | 15.03 | 15.03 | 0.05 | 0.33 | 52722.11 | 7948.30 | 1.21 |
| 2024-07-25 | 15.00 | 14.98 | -0.10 | -0.66 | 35577.94 | 5320.77 | 0.81 |
| 2024-07-24 | 15.33 | 15.08 | -0.25 | -1.63 | 49633.00 | 7562.10 | 1.13 |
| 2024-07-23 | 16.02 | 15.33 | -0.62 | -3.89 | 50104.18 | 7817.44 | 1.15 |
| 2024-07-22 | 15.85 | 15.95 | 0.05 | 0.31 | 46475.02 | 7435.11 | 1.06 |
| 2024-07-19 | 15.48 | 15.90 | 0.36 | 2.32 | 46089.00 | 7306.82 | 1.05 |
| 2024-07-18 | 15.49 | 15.54 | -0.14 | -0.89 | 44661.30 | 6872.28 | 1.02 |
| 2024-07-17 | 15.92 | 15.68 | -0.29 | -1.82 | 28662.00 | 4530.19 | 0.66 |
| 2024-07-16 | 15.89 | 15.97 | 0.21 | 1.33 | 37407.72 | 5922.02 | 0.86 |
| 2024-07-15 | 15.92 | 15.76 | -0.24 | -1.50 | 28417.60 | 4498.41 | 0.65 |
| 2024-07-12 | 16.10 | 16.00 | -0.17 | -1.05 | 30751.02 | 4929.50 | 0.70 |
| 2024-07-11 | 16.23 | 16.17 | 0.17 | 1.06 | 52838.02 | 8551.11 | 1.21 |
| 2024-07-10 | 15.89 | 16.00 | 0.06 | 0.38 | 41672.02 | 6698.79 | 0.95 |
| 2024-07-09 | 15.14 | 15.94 | 0.79 | 5.22 | 60657.87 | 9456.00 | 1.39 |
| 2024-07-08 | 15.66 | 15.15 | -0.65 | -4.11 | 39605.51 | 6101.16 | 0.91 |
| 2024-07-05 | 15.68 | 15.80 | 0.05 | 0.32 | 28267.00 | 4429.93 | 0.65 |
| 2024-07-04 | 16.16 | 15.75 | -0.42 | -2.60 | 38297.41 | 6100.99 | 0.88 |
| 2024-07-03 | 16.28 | 16.17 | -0.10 | -0.62 | 33428.00 | 5417.67 | 0.76 |
| 2024-07-02 | 16.40 | 16.27 | -0.19 | -1.15 | 32150.52 | 5265.34 | 0.74 |
| 2024-07-01 | 16.52 | 16.46 | -0.07 | -0.42 | 43583.16 | 7107.73 | 1.00 |
| 2024-06-28 | 16.28 | 16.53 | 0.25 | 1.54 | 53075.60 | 8833.56 | 1.21 |
| 2024-06-27 | 16.61 | 16.28 | -0.39 | -2.34 | 51374.97 | 8503.07 | 1.17 |
| 2024-06-26 | 15.72 | 16.67 | 0.88 | 5.57 | 71646.16 | 11633.77 | 1.64 |
| 2024-06-25 | 16.25 | 15.79 | -0.45 | -2.77 | 70804.97 | 11218.79 | 1.62 |
| 2024-06-24 | 17.21 | 16.24 | -1.11 | -6.40 | 82087.62 | 13694.40 | 1.88 |
| 2024-06-21 | 17.40 | 17.35 | -0.31 | -1.76 | 58546.04 | 10100.14 | 1.34 |
| 2024-06-20 | 17.85 | 17.66 | -0.24 | -1.34 | 72021.39 | 12894.23 | 1.65 |
| 2024-06-19 | 18.02 | 17.90 | -0.14 | -0.78 | 64334.00 | 11519.30 | 1.47 |
| 2024-06-18 | 18.05 | 18.04 | 0.02 | 0.11 | 75759.93 | 13682.99 | 1.73 |
| 2024-06-17 | 17.85 | 18.02 | 0.11 | 0.61 | 80137.80 | 14389.54 | 1.83 |
| 2024-06-14 | 17.75 | 17.91 | 0.14 | 0.79 | 65276.44 | 11627.34 | 1.49 |
| 2024-06-13 | 17.64 | 17.77 | 0.14 | 0.79 | 76001.04 | 13548.56 | 1.74 |
| 2024-06-12 | 17.23 | 17.63 | 0.21 | 1.21 | 59638.90 | 10520.47 | 1.36 |
| 2024-06-11 | 16.86 | 17.42 | 0.56 | 3.32 | 68710.87 | 11815.86 | 1.57 |
| 2024-06-07 | 17.10 | 16.86 | -0.13 | -0.77 | 58041.06 | 9832.54 | 1.33 |
| 2024-06-06 | 17.62 | 16.99 | -0.56 | -3.19 | 72028.00 | 12493.01 | 1.65 |
| 2024-06-05 | 17.61 | 17.55 | -0.08 | -0.45 | 49026.65 | 8700.26 | 1.12 |
| 2024-06-04 | 17.82 | 17.63 | -0.10 | -0.56 | 50684.83 | 8901.44 | 1.16 |
| 2024-06-03 | 17.95 | 17.81 | -0.08 | -0.45 | 58408.81 | 10463.85 | 1.34 |
| 2024-05-31 | 17.65 | 17.89 | 0.20 | 1.13 | 46502.58 | 8298.37 | 1.06 |
| 2024-05-30 | 17.24 | 17.69 | 0.23 | 1.32 | 51942.00 | 9130.79 | 1.19 |
| 2024-05-29 | 17.63 | 17.46 | -0.21 | -1.19 | 36474.64 | 6423.75 | 0.83 |
| 2024-05-28 | 17.80 | 17.67 | -0.06 | -0.34 | 57044.00 | 10183.04 | 1.30 |
| 2024-05-27 | 17.48 | 17.73 | 0.31 | 1.78 | 49272.01 | 8536.18 | 1.13 |
| 2024-05-24 | 17.61 | 17.42 | -0.24 | -1.36 | 64575.00 | 11480.38 | 1.48 |
| 2024-05-23 | 18.20 | 17.66 | -0.38 | -2.11 | 55856.00 | 9996.63 | 1.28 |
| 2024-05-22 | 17.87 | 18.04 | 0.16 | 0.90 | 40828.00 | 7317.16 | 0.93 |
| 2024-05-21 | 18.00 | 17.88 | -0.06 | -0.33 | 35509.65 | 6340.02 | 0.81 |
| 2024-05-20 | 17.71 | 17.94 | 0.23 | 1.30 | 51195.10 | 9140.47 | 1.17 |
| 2024-05-17 | 17.42 | 17.71 | 0.29 | 1.67 | 37759.86 | 6613.35 | 0.86 |
| 2024-05-16 | 17.41 | 17.42 | 0.01 | 0.06 | 31613.33 | 5538.76 | 0.72 |
| 2024-05-15 | 17.50 | 17.41 | -0.15 | -0.85 | 27221.49 | 4778.70 | 0.62 |
| 2024-05-14 | 17.40 | 17.56 | 0.16 | 0.92 | 28229.71 | 4962.89 | 0.65 |
| 2024-05-13 | 17.76 | 17.40 | -0.44 | -2.47 | 46339.20 | 8106.17 | 1.06 |
| 2024-05-10 | 18.25 | 17.84 | -0.41 | -2.25 | 48935.00 | 8779.38 | 1.12 |
| 2024-05-09 | 17.90 | 18.25 | 0.34 | 1.90 | 51538.93 | 9358.59 | 1.18 |
日K线
周K线
月K线
