胜通能源(001331)股票信息
| 股票代码 | 001331 |
| 股票名称 | 胜通能源 |
| 最新价/元 | 10.30 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -0.87 |
| 买入/元 | 10.30 |
| 卖出/元 | 10.32 |
| 昨收/元 | 10.39 |
| 今开/元 | 10.39 |
| 最高/元 | 10.44 |
| 最低/元 | 10.30 |
| 成交量/手 | 32556.71 |
| 成交额/万 | 3368.32 |
| 股净值/元 | -122.91 |
| 市净率 | 1.93 |
| 总市值/万 | 290707.20 |
| 流通值/万 | 72676.80 |
| 换手率/% | 4.61 |
| 入市日期 | 2022-09-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
胜通能源(001331)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 | 10.39 | 10.30 | -0.09 | -0.87 | 32556.71 | 3368.32 | 4.61 |
| 2025-07-22 | 10.42 | 10.39 | -0.03 | -0.29 | 35002.56 | 3629.92 | 4.96 |
| 2025-07-21 | 10.28 | 10.42 | 0.14 | 1.36 | 38549.55 | 3999.96 | 5.46 |
| 2025-07-18 | 10.28 | 10.28 | 0.00 | 0.00 | 31670.90 | 3247.41 | 4.49 |
| 2025-07-17 | 10.35 | 10.28 | -0.02 | -0.19 | 35155.17 | 3613.30 | 4.98 |
| 2025-07-16 | 10.33 | 10.30 | -0.03 | -0.29 | 38310.40 | 3947.48 | 5.43 |
| 2025-07-15 | 10.46 | 10.33 | -0.13 | -1.24 | 70032.06 | 7201.97 | 9.93 |
| 2025-07-14 | 10.38 | 10.46 | 0.16 | 1.55 | 71947.38 | 7522.77 | 10.20 |
| 2025-07-11 | 10.18 | 10.30 | 0.12 | 1.18 | 67655.93 | 6947.74 | 9.59 |
| 2025-07-10 | 10.13 | 10.18 | 0.04 | 0.39 | 39576.20 | 4014.22 | 5.61 |
| 2025-07-09 | 10.21 | 10.14 | -0.06 | -0.59 | 68801.46 | 7007.35 | 9.75 |
| 2025-07-08 | 10.17 | 10.20 | 0.06 | 0.59 | 75444.42 | 7660.27 | 10.69 |
| 2025-07-07 | 9.80 | 10.14 | 0.33 | 3.36 | 116692.51 | 11716.34 | 16.54 |
| 2025-07-04 | 9.89 | 9.81 | -0.06 | -0.61 | 52827.43 | 5201.26 | 7.49 |
| 2025-07-03 | 9.90 | 9.87 | 0.01 | 0.10 | 50494.28 | 4976.65 | 7.16 |
| 2025-07-02 | 9.80 | 9.86 | 0.07 | 0.72 | 57938.77 | 5701.69 | 8.21 |
| 2025-07-01 | 9.80 | 9.79 | 0.01 | 0.10 | 59000.68 | 5774.20 | 8.36 |
| 2025-06-30 | 9.67 | 9.78 | 0.13 | 1.35 | 59752.13 | 5809.40 | 8.47 |
| 2025-06-27 | 9.69 | 9.65 | -0.08 | -0.82 | 61977.01 | 5987.03 | 8.78 |
| 2025-06-26 | 9.68 | 9.73 | 0.02 | 0.21 | 90435.78 | 8759.47 | 12.82 |
| 2025-06-25 | 9.90 | 9.71 | -0.30 | -3.00 | 142844.66 | 13925.86 | 20.24 |
| 2025-06-24 | 10.30 | 10.01 | -0.57 | -5.39 | 218555.38 | 22040.75 | 30.97 |
| 2025-06-23 | 10.55 | 10.58 | 0.28 | 2.72 | 217535.47 | 22678.42 | 30.83 |
| 2025-06-20 | 10.40 | 10.30 | -0.36 | -3.38 | 206438.40 | 21250.52 | 29.26 |
| 2025-06-19 | 9.99 | 10.66 | 0.15 | 1.43 | 319113.61 | 33321.44 | 45.23 |
| 2025-06-18 | 11.81 | 10.51 | -0.23 | -2.14 | 379793.20 | 42939.56 | 53.83 |
| 2025-06-17 | 9.76 | 10.74 | 0.98 | 10.04 | 214443.97 | 22565.58 | 30.39 |
| 2025-06-16 | 9.70 | 9.76 | 0.02 | 0.21 | 61127.02 | 6013.42 | 8.66 |
| 2025-06-13 | 9.92 | 9.74 | -0.18 | -1.82 | 47615.40 | 4676.03 | 6.75 |
| 2025-06-12 | 9.91 | 9.92 | 0.01 | 0.10 | 31787.61 | 3139.81 | 4.51 |
| 2025-06-11 | 9.77 | 9.91 | 0.14 | 1.43 | 42855.77 | 4249.28 | 6.07 |
| 2025-06-10 | 9.94 | 9.77 | -0.12 | -1.21 | 40645.66 | 3986.36 | 5.76 |
| 2025-06-09 | 9.88 | 9.89 | 0.01 | 0.10 | 37137.66 | 3669.23 | 5.26 |
| 2025-06-06 | 9.82 | 9.88 | 0.05 | 0.51 | 40248.21 | 3957.93 | 5.70 |
| 2025-06-05 | 9.85 | 9.83 | -0.02 | -0.20 | 47072.50 | 4639.26 | 6.67 |
| 2025-06-04 | 13.60 | 13.79 | 0.23 | 1.70 | 37703.28 | 5185.55 | 7.48 |
| 2025-06-03 | 13.55 | 13.56 | 0.01 | 0.07 | 21076.76 | 2859.24 | 4.18 |
| 2025-05-30 | 13.59 | 13.55 | -0.04 | -0.29 | 20520.20 | 2782.70 | 4.07 |
| 2025-05-29 | 13.61 | 13.59 | 0.01 | 0.07 | 20088.92 | 2727.06 | 3.99 |
| 2025-05-28 | 13.65 | 13.58 | 0.02 | 0.15 | 28920.48 | 3949.01 | 5.74 |
| 2025-05-27 | 13.51 | 13.56 | 0.08 | 0.59 | 20061.56 | 2718.84 | 3.98 |
| 2025-05-26 | 13.24 | 13.48 | 0.22 | 1.66 | 21010.28 | 2823.63 | 4.17 |
| 2025-05-23 | 13.35 | 13.26 | -0.06 | -0.45 | 27985.60 | 3759.68 | 5.55 |
| 2025-05-22 | 13.52 | 13.32 | -0.20 | -1.48 | 24004.12 | 3227.38 | 4.76 |
| 2025-05-21 | 13.70 | 13.52 | -0.12 | -0.88 | 20170.76 | 2727.67 | 4.00 |
| 2025-05-20 | 13.58 | 13.64 | 0.04 | 0.29 | 24331.22 | 3297.67 | 4.83 |
| 2025-05-19 | 13.41 | 13.60 | 0.20 | 1.49 | 43787.20 | 5892.85 | 8.69 |
| 2025-05-16 | 13.38 | 13.40 | 0.07 | 0.53 | 30145.32 | 4037.74 | 5.98 |
| 2025-05-15 | 13.22 | 13.33 | 0.11 | 0.83 | 33902.45 | 4510.18 | 6.73 |
| 2025-05-14 | 13.25 | 13.22 | -0.02 | -0.15 | 24981.16 | 3298.18 | 4.96 |
| 2025-05-13 | 13.21 | 13.24 | 0.08 | 0.61 | 38128.57 | 5052.94 | 7.57 |
| 2025-05-12 | 13.91 | 13.16 | -0.64 | -4.64 | 83972.00 | 11151.21 | 16.66 |
| 2025-05-09 | 13.80 | 13.80 | 0.03 | 0.22 | 36662.30 | 5071.24 | 7.27 |
| 2025-05-08 | 13.68 | 13.77 | -0.01 | -0.07 | 35221.00 | 4852.49 | 6.99 |
| 2025-05-07 | 13.92 | 13.78 | -0.09 | -0.65 | 47788.92 | 6603.20 | 9.48 |
| 2025-05-06 | 14.27 | 13.87 | -0.37 | -2.60 | 59276.72 | 8270.93 | 11.76 |
| 2025-04-30 | 14.20 | 14.24 | -0.01 | -0.07 | 76561.37 | 10848.78 | 15.19 |
| 2025-04-29 | 15.16 | 14.25 | -0.84 | -5.57 | 119843.58 | 17181.82 | 23.78 |
| 2025-04-28 | 15.10 | 15.09 | 0.62 | 4.29 | 224389.98 | 33856.85 | 44.52 |
| 2025-04-25 | 14.85 | 14.47 | -0.35 | -2.36 | 63322.08 | 9219.31 | 12.56 |
| 2025-04-24 | 14.82 | 14.82 | -0.08 | -0.54 | 80503.50 | 11820.23 | 15.97 |
| 2025-04-23 | 15.21 | 14.90 | -0.14 | -0.93 | 78488.12 | 11878.65 | 15.57 |
| 2025-04-22 | 14.12 | 15.04 | 0.87 | 6.14 | 74705.14 | 11003.07 | 14.82 |
| 2025-04-21 | 14.44 | 14.17 | -0.25 | -1.73 | 37495.12 | 5349.90 | 7.44 |
| 2025-04-18 | 14.73 | 14.42 | -0.21 | -1.44 | 48284.48 | 6984.59 | 9.58 |
| 2025-04-17 | 14.30 | 14.63 | 0.29 | 2.02 | 52885.32 | 7693.15 | 10.49 |
| 2025-04-16 | 14.41 | 14.34 | 0.02 | 0.14 | 40491.16 | 5776.62 | 8.03 |
| 2025-04-15 | 13.89 | 14.32 | 0.46 | 3.32 | 45940.69 | 6535.69 | 9.12 |
| 2025-04-14 | 14.00 | 13.86 | 0.27 | 1.99 | 47637.08 | 6589.18 | 9.45 |
| 2025-04-11 | 12.95 | 13.59 | 0.50 | 3.82 | 51647.78 | 6965.17 | 10.25 |
| 2025-04-10 | 12.99 | 13.09 | 0.36 | 2.83 | 42804.64 | 5567.11 | 8.49 |
| 2025-04-09 | 12.36 | 12.73 | 0.31 | 2.50 | 29248.64 | 3645.47 | 5.80 |
| 2025-04-08 | 11.85 | 12.42 | 0.46 | 3.85 | 31725.06 | 3869.28 | 6.29 |
| 2025-04-07 | 12.71 | 11.96 | -1.11 | -8.49 | 49913.44 | 6054.57 | 9.90 |
| 2025-04-03 | 12.69 | 13.07 | 0.25 | 1.95 | 26121.28 | 3387.34 | 5.18 |
| 2025-04-02 | 12.88 | 12.82 | -0.07 | -0.54 | 25586.91 | 3297.15 | 5.08 |
| 2025-04-01 | 13.05 | 12.89 | 0.25 | 1.98 | 19450.12 | 2501.72 | 3.86 |
| 2025-03-31 | 12.52 | 12.64 | 0.11 | 0.88 | 26080.31 | 3266.52 | 5.17 |
| 2025-03-28 | 12.85 | 12.53 | -0.33 | -2.57 | 31427.88 | 3991.44 | 6.24 |
| 2025-03-27 | 13.56 | 12.86 | -0.70 | -5.16 | 52528.60 | 6857.81 | 10.42 |
| 2025-03-26 | 13.58 | 13.56 | -0.02 | -0.15 | 69358.04 | 9399.20 | 13.76 |
| 2025-03-25 | 13.43 | 13.58 | 0.15 | 1.12 | 39166.24 | 5288.94 | 7.77 |
| 2025-03-24 | 13.42 | 13.43 | -0.06 | -0.45 | 43209.63 | 5747.00 | 8.57 |
| 2025-03-21 | 13.53 | 13.49 | -0.03 | -0.22 | 43515.60 | 5902.80 | 8.63 |
| 2025-03-20 | 13.06 | 13.52 | 0.46 | 3.52 | 41747.80 | 5593.10 | 8.28 |
| 2025-03-19 | 13.35 | 13.06 | -0.16 | -1.21 | 29607.60 | 3872.29 | 5.87 |
| 2025-03-18 | 13.10 | 13.22 | 0.27 | 2.09 | 47038.84 | 6245.06 | 9.33 |
| 2025-03-17 | 12.73 | 12.95 | 0.22 | 1.73 | 35646.33 | 4607.58 | 7.07 |
| 2025-03-14 | 12.83 | 12.73 | -0.03 | -0.24 | 19661.84 | 2494.68 | 3.90 |
| 2025-03-13 | 12.46 | 12.76 | 0.21 | 1.67 | 38476.02 | 4887.85 | 7.63 |
| 2025-03-12 | 12.33 | 12.55 | 0.22 | 1.78 | 28250.20 | 3512.39 | 5.61 |
| 2025-03-11 | 12.19 | 12.33 | 0.13 | 1.07 | 16863.12 | 2051.84 | 3.35 |
| 2025-03-10 | 12.31 | 12.20 | -0.15 | -1.22 | 26155.11 | 3206.35 | 5.19 |
| 2025-03-07 | 11.93 | 12.35 | 0.42 | 3.52 | 37999.12 | 4633.45 | 7.54 |
| 2025-03-06 | 11.84 | 11.93 | 0.11 | 0.93 | 30594.28 | 3619.76 | 6.07 |
| 2025-03-05 | 11.60 | 11.82 | 0.22 | 1.90 | 21846.47 | 2558.32 | 4.33 |
| 2025-03-04 | 11.60 | 11.60 | 0.01 | 0.09 | 16025.31 | 1851.76 | 3.18 |
| 2025-03-03 | 11.62 | 11.59 | 0.00 | 0.00 | 32073.44 | 3716.52 | 6.36 |
| 2025-02-28 | 11.81 | 11.59 | -0.14 | -1.19 | 41038.24 | 4841.69 | 8.14 |
| 2025-02-27 | 11.45 | 11.73 | 0.30 | 2.63 | 45493.84 | 5265.51 | 9.03 |
日K线
周K线
月K线
