黔源电力(002039)股票信息
| 股票代码 | 002039 |
| 股票名称 | 黔源电力 |
| 最新价/元 | 16.60 |
| 涨跌额/元 | 1.05 |
| 涨跌幅/% | 6.75 |
| 买入/元 | 16.59 |
| 卖出/元 | 16.60 |
| 昨收/元 | 15.55 |
| 今开/元 | 15.75 |
| 最高/元 | 16.71 |
| 最低/元 | 15.58 |
| 成交量/手 | 186801.23 |
| 成交额/万 | 30223.10 |
| 股净值/元 | 26.80 |
| 市净率 | 1.83 |
| 总市值/万 | 709746.49 |
| 流通值/万 | 709746.49 |
| 换手率/% | 4.37 |
| 入市日期 | 2005-03-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
黔源电力(002039)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 | 15.75 | 16.60 | 1.05 | 6.75 | 186801.23 | 30223.10 | 4.37 |
| 2024-09-27 | 15.28 | 15.55 | 0.40 | 2.64 | 84369.39 | 12970.91 | 1.97 |
| 2024-09-26 | 15.04 | 15.15 | 0.07 | 0.46 | 63724.11 | 9555.55 | 1.49 |
| 2024-09-25 | 15.01 | 15.08 | 0.19 | 1.28 | 84346.11 | 12863.71 | 1.97 |
| 2024-09-24 | 14.62 | 14.89 | 0.31 | 2.13 | 52399.50 | 7771.95 | 1.23 |
| 2024-09-23 | 14.40 | 14.58 | 0.24 | 1.67 | 36669.00 | 5347.79 | 0.86 |
| 2024-09-20 | 14.45 | 14.34 | -0.16 | -1.10 | 39427.04 | 5662.53 | 0.92 |
| 2024-09-19 | 14.62 | 14.50 | -0.09 | -0.62 | 56459.16 | 8132.37 | 1.32 |
| 2024-09-18 | 14.76 | 14.59 | -0.21 | -1.42 | 56543.70 | 8272.96 | 1.32 |
| 2024-09-13 | 14.97 | 14.80 | -0.13 | -0.87 | 42614.13 | 6348.01 | 1.00 |
| 2024-09-12 | 15.07 | 14.93 | -0.04 | -0.27 | 40923.35 | 6146.17 | 0.96 |
| 2024-09-11 | 15.62 | 14.97 | -0.64 | -4.10 | 60566.23 | 9202.05 | 1.42 |
| 2024-09-10 | 15.73 | 15.61 | -0.07 | -0.45 | 45745.45 | 7157.41 | 1.07 |
| 2024-09-09 | 15.61 | 15.68 | 0.00 | 0.00 | 42215.45 | 6627.89 | 0.99 |
| 2024-09-06 | 15.99 | 15.68 | -0.27 | -1.69 | 29110.00 | 4616.27 | 0.68 |
| 2024-09-05 | 16.00 | 15.95 | -0.03 | -0.19 | 19749.00 | 3157.32 | 0.46 |
| 2024-09-04 | 15.98 | 15.98 | -0.02 | -0.13 | 26917.20 | 4315.67 | 0.63 |
| 2024-09-03 | 16.64 | 16.00 | -0.67 | -4.02 | 54258.67 | 8817.77 | 1.27 |
| 2024-09-02 | 16.48 | 16.67 | 0.19 | 1.15 | 51910.80 | 8680.69 | 1.21 |
| 2024-08-30 | 16.33 | 16.48 | 0.12 | 0.73 | 61168.40 | 10062.49 | 1.43 |
| 2024-08-29 | 17.14 | 16.36 | -0.82 | -4.77 | 81140.20 | 13456.54 | 1.90 |
| 2024-08-28 | 16.95 | 17.18 | 0.02 | 0.12 | 42961.80 | 7469.20 | 1.00 |
| 2024-08-27 | 16.95 | 17.16 | 0.12 | 0.70 | 28609.21 | 4893.67 | 0.67 |
| 2024-08-26 | 17.01 | 17.04 | 0.07 | 0.41 | 13619.20 | 2315.03 | 0.32 |
| 2024-08-23 | 17.37 | 16.97 | -0.43 | -2.47 | 31404.73 | 5357.73 | 0.73 |
| 2024-08-22 | 17.17 | 17.40 | 0.32 | 1.87 | 29820.80 | 5164.47 | 0.70 |
| 2024-08-21 | 17.29 | 17.08 | -0.18 | -1.04 | 13621.21 | 2329.62 | 0.32 |
| 2024-08-20 | 17.60 | 17.26 | -0.26 | -1.48 | 20594.00 | 3570.31 | 0.48 |
| 2024-08-19 | 17.33 | 17.52 | 0.24 | 1.39 | 20567.60 | 3589.51 | 0.48 |
| 2024-08-16 | 17.77 | 17.28 | -0.45 | -2.54 | 38119.00 | 6620.10 | 0.89 |
| 2024-08-15 | 17.65 | 17.73 | 0.03 | 0.17 | 37267.80 | 6590.76 | 0.87 |
| 2024-08-14 | 16.86 | 17.70 | 0.80 | 4.73 | 88535.40 | 15518.96 | 2.07 |
| 2024-08-13 | 16.82 | 16.90 | 0.35 | 2.12 | 44234.93 | 7391.02 | 1.03 |
| 2024-08-12 | 16.69 | 16.55 | -0.02 | -0.12 | 19798.81 | 3305.19 | 0.46 |
| 2024-08-09 | 16.56 | 16.57 | 0.06 | 0.36 | 26757.84 | 4451.02 | 0.63 |
| 2024-08-08 | 16.44 | 16.51 | 0.07 | 0.43 | 23797.40 | 3913.31 | 0.56 |
| 2024-08-07 | 16.35 | 16.44 | 0.12 | 0.74 | 29290.40 | 4839.79 | 0.69 |
| 2024-08-06 | 16.57 | 16.32 | -0.15 | -0.91 | 35404.89 | 5794.76 | 0.83 |
| 2024-08-05 | 16.71 | 16.47 | -0.29 | -1.73 | 21679.00 | 3599.14 | 0.51 |
| 2024-08-02 | 17.00 | 16.76 | -0.32 | -1.87 | 25167.00 | 4233.51 | 0.59 |
| 2024-08-01 | 16.65 | 17.08 | 0.41 | 2.46 | 51854.63 | 8782.60 | 1.21 |
| 2024-07-31 | 16.64 | 16.67 | 0.01 | 0.06 | 48246.00 | 7975.93 | 1.13 |
| 2024-07-30 | 16.93 | 16.66 | -0.32 | -1.89 | 25464.40 | 4255.39 | 0.60 |
| 2024-07-29 | 16.78 | 16.98 | 0.22 | 1.31 | 30299.69 | 5136.25 | 0.71 |
| 2024-07-26 | 16.70 | 16.76 | -0.01 | -0.06 | 27517.26 | 4584.99 | 0.64 |
| 2024-07-25 | 17.17 | 16.77 | -0.43 | -2.50 | 57385.47 | 9668.79 | 1.34 |
| 2024-07-24 | 16.52 | 17.20 | 0.64 | 3.87 | 78312.09 | 13380.81 | 1.83 |
| 2024-07-23 | 16.61 | 16.56 | -0.01 | -0.06 | 25662.72 | 4259.90 | 0.60 |
| 2024-07-22 | 16.93 | 16.57 | -0.41 | -2.42 | 48271.24 | 8014.68 | 1.13 |
| 2024-07-19 | 16.87 | 16.98 | 0.15 | 0.89 | 61436.72 | 10532.60 | 1.44 |
| 2024-07-18 | 16.65 | 16.83 | 0.09 | 0.54 | 45558.24 | 7557.55 | 1.07 |
| 2024-07-17 | 17.55 | 16.74 | -0.79 | -4.51 | 66419.44 | 11264.24 | 1.55 |
| 2024-07-16 | 17.38 | 17.53 | 0.14 | 0.81 | 37986.84 | 6611.68 | 0.89 |
| 2024-07-15 | 17.18 | 17.39 | 0.16 | 0.93 | 34167.00 | 5884.40 | 0.80 |
| 2024-07-12 | 17.66 | 17.23 | -0.54 | -3.04 | 55872.40 | 9758.21 | 1.31 |
| 2024-07-11 | 17.64 | 17.77 | 0.30 | 1.72 | 50589.60 | 8902.80 | 1.18 |
| 2024-07-10 | 18.15 | 17.47 | -0.79 | -4.33 | 78409.07 | 13849.80 | 1.83 |
| 2024-07-09 | 18.03 | 18.26 | 0.05 | 0.28 | 66894.75 | 12084.24 | 1.56 |
| 2024-07-08 | 17.87 | 18.21 | 0.26 | 1.45 | 108574.78 | 19500.19 | 2.54 |
| 2024-07-05 | 18.08 | 17.95 | -0.10 | -0.55 | 42447.58 | 7577.60 | 0.99 |
| 2024-07-04 | 18.18 | 18.05 | -0.13 | -0.72 | 55233.83 | 10030.83 | 1.29 |
| 2024-07-03 | 18.82 | 18.18 | -0.73 | -3.86 | 74578.00 | 13669.40 | 1.74 |
| 2024-07-02 | 18.65 | 18.91 | 0.21 | 1.12 | 66190.64 | 12351.23 | 1.55 |
| 2024-07-01 | 17.53 | 18.70 | 1.10 | 6.25 | 116448.69 | 21365.91 | 2.72 |
| 2024-06-28 | 17.55 | 17.60 | 0.05 | 0.29 | 65766.46 | 11528.75 | 1.54 |
| 2024-06-27 | 17.29 | 17.55 | 0.19 | 1.09 | 67136.76 | 11833.41 | 1.57 |
| 2024-06-26 | 17.15 | 17.36 | 0.13 | 0.75 | 32193.20 | 5531.62 | 0.75 |
| 2024-06-25 | 17.39 | 17.23 | -0.20 | -1.15 | 40279.85 | 6959.66 | 0.94 |
| 2024-06-24 | 17.50 | 17.43 | -0.07 | -0.40 | 60219.56 | 10526.33 | 1.41 |
| 2024-06-21 | 17.07 | 17.50 | 0.44 | 2.58 | 65205.84 | 11430.57 | 1.53 |
| 2024-06-20 | 17.13 | 17.06 | -0.14 | -0.81 | 40962.41 | 7020.80 | 0.96 |
| 2024-06-19 | 17.15 | 17.20 | 0.12 | 0.70 | 41765.00 | 7173.49 | 0.98 |
| 2024-06-18 | 17.28 | 17.08 | -0.20 | -1.16 | 65061.00 | 11067.75 | 1.52 |
| 2024-06-17 | 17.50 | 17.28 | -0.30 | -1.71 | 46757.60 | 8160.78 | 1.09 |
| 2024-06-14 | 18.24 | 17.58 | -0.50 | -2.77 | 69562.44 | 12412.98 | 1.63 |
| 2024-06-13 | 18.09 | 18.27 | 0.12 | 0.66 | 50028.22 | 9129.68 | 1.17 |
| 2024-06-12 | 17.99 | 18.15 | 0.05 | 0.28 | 54996.40 | 9904.97 | 1.29 |
| 2024-06-11 | 18.76 | 18.10 | -0.62 | -3.31 | 60052.20 | 10954.81 | 1.40 |
| 2024-06-07 | 18.32 | 18.72 | 0.37 | 2.02 | 71972.02 | 13331.38 | 1.68 |
| 2024-06-06 | 17.65 | 18.35 | 0.73 | 4.14 | 105831.48 | 19282.71 | 2.48 |
| 2024-06-05 | 17.77 | 17.62 | -0.10 | -0.56 | 38691.90 | 6854.68 | 0.90 |
| 2024-06-04 | 17.75 | 17.72 | 0.02 | 0.11 | 38459.60 | 6772.99 | 0.90 |
| 2024-06-03 | 17.75 | 17.70 | -0.07 | -0.39 | 49078.33 | 8717.17 | 1.15 |
| 2024-05-31 | 17.71 | 17.77 | -0.02 | -0.11 | 46727.29 | 8290.71 | 1.09 |
| 2024-05-30 | 17.88 | 17.79 | -0.18 | -1.00 | 59299.61 | 10597.73 | 1.39 |
| 2024-05-29 | 17.87 | 17.97 | 0.00 | 0.00 | 65550.80 | 11716.17 | 1.53 |
| 2024-05-28 | 17.65 | 17.97 | 0.33 | 1.87 | 73196.03 | 13109.69 | 1.71 |
| 2024-05-27 | 17.51 | 17.64 | 0.21 | 1.21 | 60139.26 | 10581.31 | 1.41 |
| 2024-05-24 | 16.88 | 17.43 | 0.54 | 3.20 | 76715.09 | 13331.54 | 1.79 |
| 2024-05-23 | 17.13 | 16.89 | -0.22 | -1.29 | 28578.40 | 4857.88 | 0.67 |
| 2024-05-22 | 17.14 | 17.11 | 0.04 | 0.23 | 41412.44 | 7108.45 | 0.97 |
| 2024-05-21 | 17.25 | 17.07 | -0.19 | -1.10 | 23967.87 | 4098.07 | 0.56 |
| 2024-05-20 | 16.96 | 17.26 | 0.27 | 1.59 | 52898.80 | 9081.47 | 1.24 |
| 2024-05-17 | 16.73 | 16.99 | 0.19 | 1.13 | 49392.40 | 8406.00 | 1.16 |
| 2024-05-16 | 16.95 | 16.80 | -0.17 | -1.00 | 47300.10 | 7989.50 | 1.11 |
| 2024-05-15 | 17.29 | 16.97 | -0.34 | -1.96 | 57321.58 | 9789.90 | 1.34 |
| 2024-05-14 | 17.71 | 17.31 | -0.60 | -3.35 | 105669.21 | 18376.18 | 2.47 |
| 2024-05-13 | 18.00 | 17.91 | -0.13 | -0.72 | 110651.12 | 19813.03 | 2.59 |
| 2024-05-10 | 17.51 | 18.04 | 0.36 | 2.04 | 158942.77 | 28338.60 | 3.72 |
| 2024-05-09 | 17.06 | 17.68 | 0.62 | 3.63 | 95314.47 | 16520.03 | 2.23 |
日K线
周K线
月K线
