电投能源(002128)股票信息
| 股票代码 | 002128 |
| 股票名称 | 电投能源 |
| 最新价/元 | 19.81 |
| 涨跌额/元 | 1.18 |
| 涨跌幅/% | 6.33 |
| 买入/元 | 19.80 |
| 卖出/元 | 19.81 |
| 昨收/元 | 18.63 |
| 今开/元 | 19.46 |
| 最高/元 | 19.99 |
| 最低/元 | 19.00 |
| 成交量/手 | 412249.26 |
| 成交额/万 | 80777.53 |
| 股净值/元 | 9.39 |
| 市净率 | 1.36 |
| 总市值/万 | 4440557.09 |
| 流通值/万 | 4186989.09 |
| 换手率/% | 1.95 |
| 入市日期 | 2007-04-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
电投能源(002128)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 | 19.46 | 19.81 | 1.18 | 6.33 | 412249.26 | 80777.53 | 1.95 |
| 2024-09-27 | 18.37 | 18.63 | 0.49 | 2.70 | 219740.97 | 40582.38 | 1.04 |
| 2024-09-26 | 17.28 | 18.14 | 0.81 | 4.67 | 170868.03 | 30297.70 | 0.81 |
| 2024-09-25 | 17.63 | 17.33 | -0.13 | -0.75 | 212195.24 | 37321.26 | 1.00 |
| 2024-09-24 | 16.23 | 17.46 | 1.33 | 8.25 | 253501.19 | 42993.90 | 1.20 |
| 2024-09-23 | 16.17 | 16.13 | -0.09 | -0.56 | 104910.03 | 16993.94 | 0.50 |
| 2024-09-20 | 16.04 | 16.22 | 0.08 | 0.50 | 169016.63 | 27532.64 | 0.80 |
| 2024-09-19 | 15.77 | 16.14 | 0.41 | 2.61 | 200925.56 | 31911.66 | 0.95 |
| 2024-09-18 | 15.19 | 15.73 | 0.44 | 2.88 | 126639.11 | 19573.19 | 0.60 |
| 2024-09-13 | 15.35 | 15.29 | -0.10 | -0.65 | 81592.01 | 12517.24 | 0.39 |
| 2024-09-12 | 15.25 | 15.39 | 0.22 | 1.45 | 78648.60 | 12085.27 | 0.37 |
| 2024-09-11 | 15.42 | 15.17 | -0.40 | -2.57 | 104556.88 | 15877.48 | 0.49 |
| 2024-09-10 | 15.67 | 15.57 | -0.08 | -0.51 | 84818.70 | 13166.27 | 0.40 |
| 2024-09-09 | 15.82 | 15.65 | -0.34 | -2.13 | 116152.27 | 18106.54 | 0.55 |
| 2024-09-06 | 16.42 | 15.99 | -0.41 | -2.50 | 94029.81 | 15192.32 | 0.44 |
| 2024-09-05 | 16.60 | 16.40 | -0.20 | -1.21 | 111710.63 | 18421.27 | 0.53 |
| 2024-09-04 | 16.85 | 16.60 | -0.41 | -2.41 | 130743.99 | 21705.11 | 0.62 |
| 2024-09-03 | 17.01 | 17.01 | -0.01 | -0.06 | 153276.29 | 26101.22 | 0.73 |
| 2024-09-02 | 17.19 | 17.02 | -0.28 | -1.62 | 165256.80 | 28304.16 | 0.78 |
| 2024-08-30 | 17.19 | 17.30 | 0.16 | 0.93 | 154802.25 | 26815.07 | 0.73 |
| 2024-08-29 | 17.29 | 17.14 | -0.15 | -0.87 | 94362.11 | 16189.70 | 0.45 |
| 2024-08-28 | 17.26 | 17.29 | -0.01 | -0.06 | 130305.80 | 22661.74 | 0.62 |
| 2024-08-27 | 17.14 | 17.30 | -0.52 | -2.92 | 212489.48 | 36397.78 | 1.01 |
| 2024-08-26 | 17.69 | 17.82 | 0.00 | 0.00 | 111188.79 | 19660.60 | 0.53 |
| 2024-08-23 | 17.67 | 17.82 | 0.05 | 0.28 | 80618.00 | 14370.89 | 0.38 |
| 2024-08-22 | 17.72 | 17.77 | -0.08 | -0.45 | 63913.00 | 11344.44 | 0.30 |
| 2024-08-21 | 17.83 | 17.85 | -0.06 | -0.34 | 87797.66 | 15495.96 | 0.42 |
| 2024-08-20 | 18.34 | 17.91 | -0.45 | -2.45 | 107946.00 | 19352.87 | 0.51 |
| 2024-08-19 | 18.04 | 18.36 | 0.36 | 2.00 | 121254.21 | 22210.65 | 0.57 |
| 2024-08-16 | 18.13 | 18.00 | -0.07 | -0.39 | 100757.95 | 18221.60 | 0.48 |
| 2024-08-15 | 17.73 | 18.07 | 0.20 | 1.12 | 76548.01 | 13807.49 | 0.36 |
| 2024-08-14 | 17.92 | 17.87 | -0.16 | -0.89 | 56774.93 | 10163.59 | 0.27 |
| 2024-08-13 | 18.24 | 18.03 | -0.09 | -0.50 | 72644.00 | 13070.73 | 0.34 |
| 2024-08-12 | 17.84 | 18.12 | 0.29 | 1.63 | 96960.22 | 17568.15 | 0.46 |
| 2024-08-09 | 17.87 | 17.83 | 0.12 | 0.68 | 73269.60 | 13122.85 | 0.35 |
| 2024-08-08 | 17.70 | 17.71 | -0.08 | -0.45 | 73101.17 | 12946.23 | 0.35 |
| 2024-08-07 | 17.33 | 17.79 | 0.51 | 2.95 | 134176.51 | 23728.35 | 0.63 |
| 2024-08-06 | 17.37 | 17.28 | -0.09 | -0.52 | 102078.44 | 17674.61 | 0.48 |
| 2024-08-05 | 17.75 | 17.37 | -0.50 | -2.80 | 120101.00 | 21074.28 | 0.57 |
| 2024-08-02 | 17.92 | 17.87 | -0.25 | -1.38 | 124148.12 | 22205.77 | 0.59 |
| 2024-08-01 | 18.92 | 18.12 | -0.80 | -4.23 | 239802.76 | 43973.54 | 1.13 |
| 2024-07-31 | 18.25 | 18.92 | 0.86 | 4.76 | 149057.68 | 27799.77 | 0.71 |
| 2024-07-30 | 18.24 | 18.06 | -0.36 | -1.95 | 92345.45 | 16648.43 | 0.44 |
| 2024-07-29 | 18.47 | 18.42 | -0.08 | -0.43 | 84347.65 | 15509.39 | 0.40 |
| 2024-07-26 | 18.34 | 18.50 | 0.15 | 0.82 | 113412.11 | 21001.52 | 0.54 |
| 2024-07-25 | 18.53 | 18.35 | -0.31 | -1.66 | 116356.42 | 21287.28 | 0.55 |
| 2024-07-24 | 18.76 | 18.66 | -0.13 | -0.69 | 121001.18 | 22631.76 | 0.57 |
| 2024-07-23 | 19.30 | 18.79 | -0.62 | -3.19 | 132013.97 | 25013.06 | 0.62 |
| 2024-07-22 | 19.57 | 19.41 | -0.15 | -0.77 | 164608.03 | 31737.35 | 0.78 |
| 2024-07-19 | 19.81 | 19.56 | -0.25 | -1.26 | 94686.68 | 18561.43 | 0.45 |
| 2024-07-18 | 19.75 | 19.81 | 0.02 | 0.10 | 170376.81 | 33560.11 | 0.81 |
| 2024-07-17 | 20.75 | 19.79 | -1.08 | -5.18 | 251981.14 | 50455.09 | 1.19 |
| 2024-07-16 | 21.20 | 20.87 | -0.22 | -1.04 | 98842.15 | 20655.75 | 0.47 |
| 2024-07-15 | 20.80 | 21.09 | 0.29 | 1.39 | 145159.00 | 30713.79 | 0.69 |
| 2024-07-12 | 21.48 | 20.80 | -0.72 | -3.35 | 140802.70 | 29600.88 | 0.67 |
| 2024-07-11 | 21.25 | 21.52 | 0.43 | 2.04 | 151838.08 | 32413.66 | 0.72 |
| 2024-07-10 | 22.16 | 21.09 | -1.21 | -5.43 | 256140.51 | 54519.71 | 1.21 |
| 2024-07-09 | 21.57 | 22.30 | 0.62 | 2.86 | 123989.32 | 27235.88 | 0.59 |
| 2024-07-08 | 21.54 | 21.68 | 0.16 | 0.74 | 138925.00 | 30098.43 | 0.66 |
| 2024-07-05 | 21.74 | 21.52 | -0.20 | -0.92 | 113512.66 | 24373.92 | 0.54 |
| 2024-07-04 | 21.60 | 21.72 | 0.10 | 0.46 | 114089.09 | 24868.29 | 0.54 |
| 2024-07-03 | 22.17 | 21.62 | -0.63 | -2.83 | 144846.00 | 31633.53 | 0.69 |
| 2024-07-02 | 22.41 | 22.25 | -0.17 | -0.76 | 185813.00 | 41032.63 | 0.88 |
| 2024-07-01 | 21.26 | 22.42 | 1.32 | 6.26 | 192215.48 | 42466.53 | 0.91 |
| 2024-06-28 | 20.96 | 21.10 | 0.06 | 0.29 | 100844.15 | 21301.05 | 0.48 |
| 2024-06-27 | 21.35 | 21.04 | -0.32 | -1.50 | 94043.23 | 19838.24 | 0.44 |
| 2024-06-26 | 21.41 | 21.36 | -0.05 | -0.23 | 107908.40 | 22849.50 | 0.51 |
| 2024-06-25 | 21.34 | 21.41 | -0.08 | -0.37 | 88977.88 | 19046.43 | 0.42 |
| 2024-06-24 | 21.80 | 21.49 | -0.34 | -1.56 | 113057.24 | 24291.83 | 0.53 |
| 2024-06-21 | 21.74 | 21.83 | 0.09 | 0.41 | 140949.02 | 30960.05 | 0.67 |
| 2024-06-20 | 21.61 | 21.74 | 0.14 | 0.65 | 126811.33 | 27721.22 | 0.60 |
| 2024-06-19 | 21.69 | 21.60 | 0.00 | 0.00 | 113726.93 | 24747.55 | 0.54 |
| 2024-06-18 | 21.64 | 21.60 | 0.05 | 0.23 | 201743.17 | 43647.30 | 0.95 |
| 2024-06-17 | 22.18 | 21.55 | -0.67 | -3.02 | 276797.59 | 60202.63 | 1.31 |
| 2024-06-14 | 22.20 | 22.22 | -0.08 | -0.36 | 195498.70 | 43429.10 | 0.92 |
| 2024-06-13 | 22.52 | 22.30 | -0.21 | -0.93 | 122183.00 | 27287.78 | 0.58 |
| 2024-06-12 | 22.00 | 22.51 | 0.23 | 1.03 | 161901.51 | 36460.32 | 0.77 |
| 2024-06-11 | 22.42 | 22.28 | -0.28 | -1.24 | 179135.84 | 39754.24 | 0.85 |
| 2024-06-07 | 22.78 | 22.56 | -0.14 | -0.62 | 178508.26 | 40064.38 | 0.84 |
| 2024-06-06 | 22.23 | 22.70 | 0.53 | 2.39 | 255170.26 | 57881.27 | 1.21 |
| 2024-06-05 | 22.53 | 22.17 | -0.44 | -1.95 | 180372.42 | 40293.05 | 0.85 |
| 2024-06-04 | 22.44 | 22.61 | 0.11 | 0.49 | 159937.61 | 35965.61 | 0.76 |
| 2024-06-03 | 22.66 | 22.50 | -0.25 | -1.10 | 251924.57 | 56850.68 | 1.19 |
| 2024-05-31 | 22.69 | 22.75 | 0.15 | 0.66 | 195124.13 | 44541.50 | 0.92 |
| 2024-05-30 | 23.79 | 22.60 | -0.77 | -3.30 | 227364.43 | 52070.70 | 1.08 |
| 2024-05-29 | 22.50 | 23.37 | 1.12 | 5.03 | 241455.67 | 55627.11 | 1.14 |
| 2024-05-28 | 23.35 | 22.93 | -0.38 | -1.63 | 196626.90 | 45509.30 | 0.93 |
| 2024-05-27 | 22.70 | 23.31 | 0.53 | 2.33 | 236919.26 | 55403.16 | 1.12 |
| 2024-05-24 | 22.60 | 22.78 | 0.31 | 1.38 | 176799.00 | 40610.23 | 0.84 |
| 2024-05-23 | 22.30 | 22.47 | -0.46 | -2.01 | 235024.61 | 52666.64 | 1.11 |
| 2024-05-22 | 22.30 | 22.93 | 0.61 | 2.73 | 247272.06 | 56863.14 | 1.17 |
| 2024-05-21 | 22.29 | 22.32 | 0.20 | 0.90 | 178654.39 | 39925.31 | 0.85 |
| 2024-05-20 | 21.48 | 22.12 | 0.71 | 3.32 | 193563.16 | 42360.91 | 0.92 |
| 2024-05-17 | 21.15 | 21.41 | 0.21 | 0.99 | 143857.47 | 30507.85 | 0.68 |
| 2024-05-16 | 21.60 | 21.20 | -0.29 | -1.35 | 156088.13 | 33399.42 | 0.74 |
| 2024-05-15 | 21.70 | 21.49 | -0.44 | -2.01 | 152663.17 | 33081.83 | 0.72 |
| 2024-05-14 | 21.99 | 21.93 | 0.05 | 0.23 | 147481.84 | 32426.33 | 0.70 |
| 2024-05-13 | 21.63 | 21.88 | 0.24 | 1.11 | 184730.90 | 40291.45 | 0.87 |
| 2024-05-10 | 21.50 | 21.64 | 0.01 | 0.05 | 146030.11 | 31471.33 | 0.69 |
| 2024-05-09 | 21.09 | 21.63 | 0.58 | 2.76 | 165416.80 | 35467.56 | 0.78 |
日K线
周K线
月K线
