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 | 12.38 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -1.12 |
| 买入/元 | 12.37 |
| 卖出/元 | 12.38 |
| 昨收/元 | 12.52 |
| 今开/元 | 12.52 |
| 最高/元 | 12.60 |
| 最低/元 | 12.35 |
| 成交量/手 | 85645.30 |
| 成交额/万 | 10701.94 |
| 股净值/元 | 30.20 |
| 市净率 | 5.00 |
| 总市值/万 | 570594.20 |
| 流通值/万 | 261610.09 |
| 换手率/% | 4.05 |
| 入市日期 | 2023-11-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.52 | 12.38 | -0.14 | -1.12 | 85645.30 | 10701.94 | 4.05 |
| 2025-07-22 | 12.50 | 12.52 | 0.01 | 0.08 | 66974.90 | 8353.54 | 3.17 |
| 2025-07-21 | 12.33 | 12.51 | 0.18 | 1.46 | 94540.40 | 11775.44 | 4.47 |
| 2025-07-18 | 12.35 | 12.33 | 0.03 | 0.24 | 37123.00 | 4561.37 | 1.76 |
| 2025-07-17 | 12.31 | 12.30 | 0.01 | 0.08 | 46533.36 | 5716.80 | 2.20 |
| 2025-07-16 | 12.18 | 12.29 | 0.07 | 0.57 | 50611.17 | 6197.47 | 2.40 |
| 2025-07-15 | 12.38 | 12.22 | -0.16 | -1.29 | 81119.00 | 9862.82 | 3.84 |
| 2025-07-14 | 12.30 | 12.38 | 0.06 | 0.49 | 47625.08 | 5904.98 | 2.25 |
| 2025-07-11 | 12.27 | 12.32 | 0.03 | 0.24 | 60212.90 | 7371.34 | 2.85 |
| 2025-07-10 | 12.34 | 12.29 | -0.03 | -0.24 | 48479.00 | 5954.01 | 2.29 |
| 2025-07-09 | 12.40 | 12.32 | -0.10 | -0.81 | 59452.00 | 7367.10 | 2.81 |
| 2025-07-08 | 12.36 | 12.42 | 0.02 | 0.16 | 68200.79 | 8431.28 | 3.23 |
| 2025-07-07 | 12.14 | 12.40 | 0.34 | 2.82 | 112974.00 | 13882.37 | 5.35 |
| 2025-07-04 | 12.12 | 12.06 | -0.10 | -0.82 | 76198.00 | 9248.09 | 3.61 |
| 2025-07-03 | 12.33 | 12.16 | -0.12 | -0.98 | 156069.00 | 19243.39 | 7.39 |
| 2025-07-02 | 12.25 | 12.28 | 0.04 | 0.33 | 40453.00 | 4945.89 | 1.91 |
| 2025-07-01 | 12.30 | 12.24 | 0.00 | 0.00 | 41179.00 | 5039.20 | 1.95 |
| 2025-06-30 | 12.16 | 12.24 | 0.08 | 0.66 | 44869.13 | 5480.82 | 2.12 |
| 2025-06-27 | 12.25 | 12.16 | -0.14 | -1.14 | 70547.41 | 8594.69 | 3.34 |
| 2025-06-26 | 12.05 | 12.30 | 0.23 | 1.91 | 121304.90 | 14940.33 | 5.74 |
| 2025-06-25 | 11.79 | 12.07 | 0.29 | 2.46 | 108078.00 | 13048.16 | 5.11 |
| 2025-06-24 | 11.68 | 11.78 | 0.10 | 0.86 | 36984.00 | 4347.10 | 1.75 |
| 2025-06-23 | 11.45 | 11.68 | 0.07 | 0.60 | 29144.00 | 3383.75 | 1.38 |
| 2025-06-20 | 11.66 | 11.61 | -0.05 | -0.43 | 25729.00 | 2999.36 | 1.22 |
| 2025-06-19 | 11.88 | 11.66 | -0.26 | -2.18 | 53039.45 | 6229.31 | 2.51 |
| 2025-06-18 | 12.02 | 11.92 | -0.10 | -0.83 | 30981.92 | 3693.50 | 1.47 |
| 2025-06-17 | 12.08 | 12.02 | -0.06 | -0.50 | 35869.00 | 4301.55 | 1.70 |
| 2025-06-16 | 12.11 | 12.08 | -0.07 | -0.58 | 49970.00 | 6067.66 | 2.36 |
| 2025-06-13 | 12.08 | 12.15 | 0.01 | 0.08 | 99047.98 | 12090.59 | 4.69 |
| 2025-06-12 | 12.00 | 12.14 | 0.10 | 0.83 | 48980.93 | 5924.13 | 2.32 |
| 2025-06-11 | 11.96 | 12.04 | 0.03 | 0.25 | 35747.98 | 4309.65 | 1.69 |
| 2025-06-10 | 12.15 | 12.01 | -0.14 | -1.15 | 41561.00 | 5005.39 | 1.97 |
| 2025-06-09 | 12.09 | 12.15 | 0.07 | 0.58 | 31169.00 | 3777.86 | 1.47 |
| 2025-06-06 | 12.08 | 12.08 | 0.00 | 0.00 | 20971.67 | 2528.14 | 0.99 |
| 2025-06-05 | 12.02 | 12.08 | 0.03 | 0.25 | 38616.00 | 4663.21 | 1.83 |
| 2025-06-04 | 11.91 | 12.05 | 0.13 | 1.09 | 30934.07 | 3713.20 | 1.46 |
| 2025-06-03 | 11.86 | 11.92 | 0.06 | 0.51 | 28621.00 | 3402.70 | 1.35 |
| 2025-05-30 | 12.00 | 11.86 | -0.16 | -1.33 | 40945.00 | 4877.24 | 1.94 |
| 2025-05-29 | 11.91 | 12.02 | 0.12 | 1.01 | 36583.22 | 4388.70 | 1.73 |
| 2025-05-28 | 11.96 | 11.90 | -0.05 | -0.42 | 37301.58 | 4444.14 | 1.77 |
| 2025-05-27 | 12.14 | 11.95 | -0.19 | -1.57 | 56196.00 | 6731.51 | 2.66 |
| 2025-05-26 | 12.04 | 12.14 | 0.09 | 0.75 | 47727.00 | 5787.84 | 2.26 |
| 2025-05-23 | 12.24 | 12.05 | -0.20 | -1.63 | 52369.10 | 6366.29 | 2.48 |
| 2025-05-22 | 12.51 | 12.25 | -0.33 | -2.62 | 67767.00 | 8389.05 | 3.21 |
| 2025-05-21 | 12.64 | 12.58 | -0.09 | -0.71 | 47290.00 | 5985.16 | 2.24 |
| 2025-05-20 | 12.57 | 12.67 | 0.10 | 0.80 | 48682.00 | 6131.75 | 2.30 |
| 2025-05-19 | 12.52 | 12.57 | 0.05 | 0.40 | 29222.10 | 3662.73 | 1.38 |
| 2025-05-16 | 12.52 | 12.52 | -0.07 | -0.56 | 35958.00 | 4518.73 | 1.70 |
| 2025-05-15 | 12.73 | 12.59 | -0.17 | -1.33 | 50108.00 | 6374.65 | 2.37 |
| 2025-05-14 | 12.71 | 12.76 | 0.01 | 0.08 | 57253.55 | 7256.67 | 2.71 |
| 2025-05-13 | 12.93 | 12.75 | -0.14 | -1.09 | 61234.40 | 7847.33 | 2.90 |
| 2025-05-12 | 12.85 | 12.89 | 0.02 | 0.16 | 93640.54 | 12025.99 | 4.43 |
| 2025-05-09 | 12.45 | 12.87 | 0.41 | 3.29 | 168272.19 | 21641.57 | 7.96 |
| 2025-05-08 | 12.37 | 12.46 | 0.10 | 0.81 | 51494.00 | 6395.80 | 2.44 |
| 2025-05-07 | 12.36 | 12.36 | 0.07 | 0.57 | 58888.44 | 7261.90 | 2.79 |
| 2025-05-06 | 12.06 | 12.29 | 0.23 | 1.91 | 51042.47 | 6221.55 | 2.42 |
| 2025-04-30 | 12.07 | 12.06 | -0.01 | -0.08 | 33413.00 | 4044.10 | 1.58 |
| 2025-04-29 | 12.17 | 12.07 | -0.14 | -1.15 | 52476.00 | 6346.05 | 2.48 |
| 2025-04-28 | 12.47 | 12.21 | -0.26 | -2.09 | 56811.17 | 6950.05 | 2.69 |
| 2025-04-25 | 12.19 | 12.47 | 0.23 | 1.88 | 72521.00 | 9018.45 | 3.43 |
| 2025-04-24 | 12.28 | 12.24 | -0.01 | -0.08 | 49983.00 | 6151.40 | 2.37 |
| 2025-04-23 | 12.25 | 12.25 | 0.07 | 0.58 | 36605.00 | 4472.50 | 1.73 |
| 2025-04-22 | 12.23 | 12.18 | -0.09 | -0.73 | 53555.50 | 6573.22 | 2.53 |
| 2025-04-21 | 12.14 | 12.27 | 0.07 | 0.57 | 26580.53 | 3258.68 | 1.26 |
| 2025-04-18 | 12.33 | 12.20 | -0.17 | -1.37 | 52322.52 | 6381.54 | 2.48 |
| 2025-04-17 | 12.42 | 12.37 | -0.12 | -0.96 | 42666.00 | 5308.01 | 2.02 |
| 2025-04-16 | 12.49 | 12.49 | -0.01 | -0.08 | 56201.00 | 7033.57 | 2.66 |
| 2025-04-15 | 12.57 | 12.50 | -0.05 | -0.40 | 50902.04 | 6333.39 | 2.41 |
| 2025-04-14 | 12.50 | 12.55 | 0.18 | 1.46 | 48218.19 | 6053.70 | 2.28 |
| 2025-04-11 | 12.35 | 12.37 | -0.09 | -0.72 | 48058.00 | 5951.43 | 2.27 |
| 2025-04-10 | 12.48 | 12.56 | 0.22 | 1.78 | 78565.78 | 9886.70 | 3.72 |
| 2025-04-09 | 12.08 | 12.34 | 0.02 | 0.16 | 101180.86 | 11999.07 | 4.79 |
| 2025-04-08 | 12.37 | 12.32 | -0.08 | -0.65 | 81903.06 | 10094.26 | 3.88 |
| 2025-04-07 | 13.31 | 12.40 | -1.38 | -10.02 | 95144.29 | 12049.12 | 4.50 |
| 2025-04-03 | 13.70 | 13.78 | -0.04 | -0.29 | 53204.18 | 7338.17 | 2.52 |
| 2025-04-02 | 14.00 | 13.82 | -0.18 | -1.29 | 70746.88 | 9789.42 | 3.35 |
| 2025-04-01 | 13.75 | 14.00 | 0.19 | 1.38 | 91126.30 | 12704.50 | 4.31 |
| 2025-03-31 | 13.83 | 13.81 | 0.03 | 0.22 | 61734.29 | 8529.26 | 2.92 |
| 2025-03-28 | 13.85 | 13.78 | -0.11 | -0.79 | 57257.52 | 7917.16 | 2.71 |
| 2025-03-27 | 13.99 | 13.89 | -0.21 | -1.49 | 95125.00 | 13321.25 | 4.50 |
| 2025-03-26 | 13.81 | 14.10 | 0.21 | 1.51 | 126302.00 | 17630.37 | 5.98 |
| 2025-03-25 | 13.80 | 13.89 | -0.03 | -0.22 | 89109.00 | 12396.98 | 4.22 |
| 2025-03-24 | 13.85 | 13.92 | 0.06 | 0.43 | 97540.08 | 13394.40 | 4.62 |
| 2025-03-21 | 13.96 | 13.86 | -0.12 | -0.86 | 90148.00 | 12574.84 | 4.27 |
| 2025-03-20 | 14.15 | 13.98 | -0.21 | -1.48 | 89949.00 | 12666.20 | 4.26 |
| 2025-03-19 | 13.83 | 14.19 | 0.38 | 2.75 | 160555.22 | 22669.10 | 7.60 |
| 2025-03-18 | 13.88 | 13.81 | -0.08 | -0.58 | 70206.59 | 9679.86 | 3.32 |
| 2025-03-17 | 13.74 | 13.89 | 0.15 | 1.09 | 119102.46 | 16549.59 | 5.64 |
| 2025-03-14 | 13.74 | 13.74 | 0.00 | 0.00 | 119588.90 | 16346.60 | 5.66 |
| 2025-03-13 | 13.45 | 13.74 | 0.28 | 2.08 | 204342.59 | 28295.86 | 9.67 |
| 2025-03-12 | 13.52 | 13.46 | -0.05 | -0.37 | 66411.82 | 8989.26 | 3.14 |
| 2025-03-11 | 13.45 | 13.51 | -0.11 | -0.81 | 62812.66 | 8454.98 | 2.97 |
| 2025-03-10 | 13.58 | 13.62 | 0.03 | 0.22 | 71897.00 | 9773.45 | 3.34 |
| 2025-03-07 | 13.35 | 13.59 | 0.19 | 1.42 | 97102.00 | 13101.18 | 4.52 |
| 2025-03-06 | 13.28 | 13.40 | 0.12 | 0.90 | 57290.81 | 7631.16 | 2.66 |
| 2025-03-05 | 13.46 | 13.28 | -0.16 | -1.19 | 52319.00 | 6929.05 | 2.43 |
| 2025-03-04 | 13.22 | 13.44 | 0.19 | 1.43 | 52532.59 | 7002.96 | 2.44 |
| 2025-03-03 | 13.00 | 13.25 | 0.24 | 1.85 | 73462.00 | 9760.66 | 3.42 |
| 2025-02-28 | 13.31 | 13.01 | -0.35 | -2.62 | 79616.00 | 10543.42 | 3.70 |
| 2025-02-27 | 13.35 | 13.36 | 0.00 | 0.00 | 64134.00 | 8527.67 | 2.98 |
日K线
周K线
月K线
