百通能源(001376)股票信息
| 股票代码 | 001376 |
| 股票名称 | 百通能源 |
| 最新价/元 | 17.87 |
| 涨跌额/元 | 1.48 |
| 涨跌幅/% | 9.03 |
| 买入/元 | 17.87 |
| 卖出/元 | 17.88 |
| 昨收/元 | 16.39 |
| 今开/元 | 16.89 |
| 最高/元 | 17.99 |
| 最低/元 | 16.48 |
| 成交量/手 | 79688.92 |
| 成交额/万 | 13823.43 |
| 股净值/元 | 57.65 |
| 市净率 | 7.81 |
| 总市值/万 | 823628.30 |
| 流通值/万 | 82362.83 |
| 换手率/% | 17.29 |
| 入市日期 | 2023-11-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
百通能源(001376)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 | 16.89 | 17.87 | 1.48 | 9.03 | 79688.92 | 13823.43 | 17.29 |
| 2024-09-27 | 15.99 | 16.39 | 0.78 | 5.00 | 50874.46 | 8210.21 | 11.04 |
| 2024-09-26 | 15.15 | 15.61 | 0.46 | 3.04 | 36174.89 | 5555.63 | 7.85 |
| 2024-09-25 | 15.19 | 15.15 | -0.03 | -0.20 | 38233.00 | 5856.52 | 8.30 |
| 2024-09-24 | 14.71 | 15.18 | 0.49 | 3.34 | 23117.76 | 3463.71 | 5.02 |
| 2024-09-23 | 14.74 | 14.69 | 0.01 | 0.07 | 9683.88 | 1426.18 | 2.10 |
| 2024-09-20 | 15.00 | 14.68 | -0.34 | -2.26 | 16761.00 | 2487.32 | 3.64 |
| 2024-09-19 | 14.88 | 15.07 | 0.35 | 2.38 | 22699.00 | 3411.80 | 4.92 |
| 2024-09-18 | 14.60 | 14.72 | 0.18 | 1.24 | 15348.90 | 2223.64 | 3.33 |
| 2024-09-13 | 14.91 | 14.54 | -0.34 | -2.29 | 12616.00 | 1854.83 | 2.74 |
| 2024-09-12 | 15.04 | 14.88 | -0.14 | -0.93 | 10260.00 | 1546.18 | 2.23 |
| 2024-09-11 | 15.23 | 15.02 | -0.12 | -0.79 | 10877.00 | 1638.65 | 2.36 |
| 2024-09-10 | 15.02 | 15.14 | 0.16 | 1.07 | 12014.00 | 1800.90 | 2.61 |
| 2024-09-09 | 14.79 | 14.98 | 0.12 | 0.81 | 14180.04 | 2118.96 | 3.08 |
| 2024-09-06 | 15.40 | 14.86 | -0.54 | -3.51 | 17663.00 | 2664.29 | 3.83 |
| 2024-09-05 | 15.28 | 15.40 | 0.13 | 0.85 | 11559.16 | 1771.63 | 2.51 |
| 2024-09-04 | 15.22 | 15.27 | -0.09 | -0.59 | 11654.00 | 1782.44 | 2.53 |
| 2024-09-03 | 15.34 | 15.36 | 0.00 | 0.00 | 16204.00 | 2497.81 | 3.52 |
| 2024-09-02 | 15.56 | 15.36 | -0.24 | -1.54 | 17721.00 | 2755.67 | 3.84 |
| 2024-08-30 | 15.30 | 15.60 | 0.33 | 2.16 | 24042.00 | 3743.67 | 5.22 |
| 2024-08-29 | 15.06 | 15.27 | 0.11 | 0.73 | 13103.00 | 1993.26 | 2.84 |
| 2024-08-28 | 15.22 | 15.16 | 0.01 | 0.07 | 14808.00 | 2256.96 | 3.21 |
| 2024-08-27 | 15.58 | 15.15 | -0.49 | -3.13 | 19392.80 | 2961.49 | 4.21 |
| 2024-08-26 | 15.80 | 15.64 | -0.05 | -0.32 | 11333.00 | 1779.71 | 2.46 |
| 2024-08-23 | 15.68 | 15.69 | -0.09 | -0.57 | 16402.00 | 2564.93 | 3.56 |
| 2024-08-22 | 16.03 | 15.78 | -0.25 | -1.56 | 15948.00 | 2539.09 | 3.46 |
| 2024-08-21 | 16.01 | 16.03 | -0.07 | -0.44 | 11013.00 | 1772.14 | 2.39 |
| 2024-08-20 | 16.56 | 16.10 | -0.35 | -2.13 | 16765.00 | 2715.76 | 3.64 |
| 2024-08-19 | 16.46 | 16.45 | 0.00 | 0.00 | 12162.00 | 2002.45 | 2.64 |
| 2024-08-16 | 16.82 | 16.45 | -0.38 | -2.26 | 23509.00 | 3895.35 | 5.10 |
| 2024-08-15 | 16.84 | 16.83 | -0.08 | -0.47 | 19308.45 | 3238.74 | 4.19 |
| 2024-08-14 | 17.07 | 16.91 | -0.20 | -1.17 | 15741.04 | 2686.28 | 3.42 |
| 2024-08-13 | 16.90 | 17.11 | 0.25 | 1.48 | 16570.00 | 2802.12 | 3.60 |
| 2024-08-12 | 17.17 | 16.86 | -0.16 | -0.94 | 15876.00 | 2687.01 | 3.44 |
| 2024-08-09 | 17.18 | 17.02 | -0.14 | -0.82 | 22468.00 | 3872.97 | 4.87 |
| 2024-08-08 | 17.50 | 17.16 | -0.48 | -2.72 | 30133.52 | 5183.07 | 6.54 |
| 2024-08-07 | 17.85 | 17.64 | -0.04 | -0.23 | 38736.04 | 6815.49 | 8.40 |
| 2024-08-06 | 17.50 | 17.68 | 0.16 | 0.91 | 45204.00 | 7990.08 | 9.81 |
| 2024-08-05 | 18.00 | 17.52 | -0.39 | -2.18 | 78553.33 | 14238.44 | 17.04 |
| 2024-08-02 | 17.70 | 17.91 | 0.18 | 1.02 | 49993.99 | 8966.44 | 10.85 |
| 2024-08-01 | 18.06 | 17.73 | -0.18 | -1.01 | 29821.08 | 5312.68 | 6.47 |
| 2024-07-31 | 17.60 | 17.91 | 0.39 | 2.23 | 34868.00 | 6185.50 | 7.57 |
| 2024-07-30 | 17.22 | 17.52 | 0.14 | 0.81 | 19077.08 | 3328.85 | 4.14 |
| 2024-07-29 | 17.31 | 17.38 | 0.03 | 0.17 | 22003.46 | 3830.36 | 4.77 |
| 2024-07-26 | 16.84 | 17.35 | 0.38 | 2.24 | 26019.00 | 4475.41 | 5.65 |
| 2024-07-25 | 16.84 | 16.97 | 0.00 | 0.00 | 21534.82 | 3639.99 | 4.67 |
| 2024-07-24 | 17.06 | 16.97 | -0.02 | -0.12 | 24271.38 | 4129.50 | 5.27 |
| 2024-07-23 | 17.26 | 16.99 | -0.39 | -2.24 | 23954.58 | 4134.53 | 5.20 |
| 2024-07-22 | 17.50 | 17.38 | -0.12 | -0.69 | 16660.07 | 2899.80 | 3.61 |
| 2024-07-19 | 17.58 | 17.50 | 0.02 | 0.11 | 17321.00 | 3031.60 | 3.76 |
| 2024-07-18 | 17.08 | 17.48 | 0.28 | 1.63 | 28962.04 | 4993.98 | 6.28 |
| 2024-07-17 | 17.42 | 17.20 | -0.23 | -1.32 | 23279.04 | 4007.17 | 5.05 |
| 2024-07-16 | 17.61 | 17.43 | -0.21 | -1.19 | 21569.38 | 3743.97 | 4.68 |
| 2024-07-15 | 18.04 | 17.64 | -0.41 | -2.27 | 20227.47 | 3582.27 | 4.39 |
| 2024-07-12 | 18.43 | 18.05 | -0.38 | -2.06 | 28709.00 | 5237.71 | 6.23 |
| 2024-07-11 | 18.19 | 18.43 | 0.57 | 3.19 | 34632.00 | 6359.42 | 7.51 |
| 2024-07-10 | 17.85 | 17.86 | 0.14 | 0.79 | 30738.00 | 5502.63 | 6.67 |
| 2024-07-09 | 17.38 | 17.72 | 0.33 | 1.90 | 33605.04 | 5842.76 | 7.29 |
| 2024-07-08 | 18.05 | 17.39 | -0.65 | -3.60 | 20428.02 | 3588.25 | 4.43 |
| 2024-07-05 | 17.72 | 18.04 | 0.30 | 1.69 | 23143.84 | 4110.76 | 5.02 |
| 2024-07-04 | 18.22 | 17.74 | -0.47 | -2.58 | 25082.04 | 4501.05 | 5.44 |
| 2024-07-03 | 18.59 | 18.21 | -0.56 | -2.98 | 23073.97 | 4223.88 | 5.01 |
| 2024-07-02 | 19.03 | 18.77 | -0.26 | -1.37 | 29661.00 | 5566.59 | 6.44 |
| 2024-07-01 | 18.72 | 19.03 | 0.41 | 2.20 | 37540.04 | 7101.07 | 8.14 |
| 2024-06-28 | 18.04 | 18.62 | 0.46 | 2.53 | 48239.00 | 8972.74 | 10.47 |
| 2024-06-27 | 18.70 | 18.16 | -0.68 | -3.61 | 35170.24 | 6534.33 | 7.63 |
| 2024-06-26 | 18.32 | 18.84 | 0.37 | 2.00 | 42810.78 | 7928.46 | 9.29 |
| 2024-06-25 | 18.40 | 18.47 | 0.06 | 0.33 | 32726.32 | 6022.80 | 7.10 |
| 2024-06-24 | 18.61 | 18.41 | -0.13 | -0.70 | 46382.08 | 8690.27 | 10.06 |
| 2024-06-21 | 18.83 | 18.54 | -0.29 | -1.54 | 28936.97 | 5395.17 | 6.28 |
| 2024-06-20 | 19.65 | 18.83 | -0.87 | -4.42 | 46239.04 | 8862.71 | 10.03 |
| 2024-06-19 | 20.46 | 19.70 | -0.64 | -3.15 | 50795.04 | 10095.39 | 11.02 |
| 2024-06-18 | 19.90 | 20.34 | 0.44 | 2.21 | 42802.93 | 8631.76 | 9.29 |
| 2024-06-17 | 19.77 | 19.90 | -0.23 | -1.14 | 34004.04 | 6814.11 | 7.38 |
| 2024-06-14 | 20.39 | 20.13 | -0.32 | -1.57 | 44704.98 | 9091.52 | 9.70 |
| 2024-06-13 | 20.32 | 20.45 | 0.01 | 0.05 | 51330.12 | 10478.08 | 11.14 |
| 2024-06-12 | 19.40 | 20.44 | 0.80 | 4.07 | 66683.98 | 13436.26 | 14.47 |
| 2024-06-11 | 19.77 | 19.64 | 0.08 | 0.41 | 42364.68 | 8229.15 | 9.19 |
| 2024-06-07 | 20.35 | 19.56 | -0.65 | -3.22 | 67132.12 | 13292.93 | 14.57 |
| 2024-06-06 | 20.95 | 20.21 | -0.99 | -4.67 | 69654.00 | 14445.72 | 15.11 |
| 2024-06-05 | 22.13 | 21.20 | -1.24 | -5.53 | 75355.33 | 16297.12 | 16.35 |
| 2024-06-04 | 21.45 | 22.44 | 0.84 | 3.89 | 102664.01 | 22420.05 | 22.27 |
| 2024-06-03 | 21.85 | 21.60 | -0.20 | -0.92 | 75130.08 | 15969.44 | 16.30 |
| 2024-05-31 | 21.80 | 21.80 | 0.22 | 1.02 | 93934.00 | 20356.31 | 20.38 |
| 2024-05-30 | 22.63 | 21.58 | -1.22 | -5.35 | 121398.51 | 26552.85 | 26.34 |
| 2024-05-29 | 23.31 | 22.80 | -0.23 | -1.00 | 226798.88 | 52649.26 | 49.21 |
| 2024-05-28 | 20.75 | 23.03 | 2.09 | 9.98 | 145803.10 | 33230.34 | 31.63 |
| 2024-05-27 | 22.10 | 20.94 | -1.27 | -5.72 | 112002.70 | 23784.69 | 24.30 |
| 2024-05-24 | 22.30 | 22.21 | -0.28 | -1.25 | 138285.66 | 31768.24 | 30.00 |
| 2024-05-23 | 22.13 | 22.49 | 0.28 | 1.26 | 98595.94 | 21993.67 | 21.39 |
| 2024-05-22 | 22.61 | 22.21 | -0.41 | -1.81 | 76442.00 | 17051.07 | 16.59 |
| 2024-05-21 | 22.87 | 22.62 | -0.25 | -1.09 | 123597.46 | 28227.08 | 26.82 |
| 2024-05-20 | 22.27 | 22.87 | 0.26 | 1.15 | 181673.33 | 41170.71 | 39.42 |
| 2024-05-17 | 20.91 | 22.61 | 1.73 | 8.29 | 196583.73 | 44268.03 | 42.65 |
| 2024-05-16 | 20.75 | 20.88 | -0.11 | -0.52 | 68938.04 | 14452.82 | 14.96 |
| 2024-05-15 | 21.57 | 20.99 | -0.59 | -2.73 | 95940.88 | 20214.15 | 20.82 |
| 2024-05-14 | 22.62 | 21.58 | -1.78 | -7.62 | 168056.29 | 37145.07 | 36.46 |
| 2024-05-13 | 22.40 | 23.36 | 0.36 | 1.57 | 189211.99 | 43775.26 | 41.05 |
| 2024-05-10 | 21.66 | 23.00 | 1.35 | 6.24 | 218226.52 | 49288.77 | 47.35 |
| 2024-05-09 | 21.50 | 21.65 | -0.30 | -1.37 | 144250.30 | 30937.87 | 31.30 |
日K线
周K线
月K线
