华西能源(002630)股票信息
| 股票代码 | 002630 |
| 股票名称 | 华西能源 |
| 最新价/元 | 2.94 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 9.29 |
| 买入/元 | 2.93 |
| 卖出/元 | 2.94 |
| 昨收/元 | 2.69 |
| 今开/元 | 2.72 |
| 最高/元 | 2.94 |
| 最低/元 | 2.72 |
| 成交量/手 | 702341.62 |
| 成交额/万 | 19984.31 |
| 股净值/元 | -17.98 |
| 市净率 | 5.66 |
| 总市值/万 | 347155.20 |
| 流通值/万 | 311548.44 |
| 换手率/% | 6.63 |
| 入市日期 | 2011-11-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
华西能源(002630)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 | 2.72 | 2.94 | 0.25 | 9.29 | 702341.62 | 19984.31 | 6.63 |
| 2024-09-27 | 2.66 | 2.69 | 0.09 | 3.46 | 425346.62 | 11345.09 | 4.01 |
| 2024-09-26 | 2.53 | 2.60 | 0.07 | 2.77 | 289782.82 | 7431.72 | 2.73 |
| 2024-09-25 | 2.51 | 2.53 | 0.03 | 1.20 | 207560.82 | 5272.05 | 1.96 |
| 2024-09-24 | 2.46 | 2.50 | 0.04 | 1.63 | 181990.60 | 4542.46 | 1.72 |
| 2024-09-23 | 2.43 | 2.46 | 0.02 | 0.82 | 139645.60 | 3441.72 | 1.32 |
| 2024-09-20 | 2.43 | 2.44 | 0.00 | 0.00 | 157029.60 | 3804.54 | 1.48 |
| 2024-09-19 | 2.42 | 2.44 | 0.04 | 1.67 | 201482.20 | 4870.97 | 1.90 |
| 2024-09-18 | 2.44 | 2.40 | -0.05 | -2.04 | 194514.20 | 4705.19 | 1.84 |
| 2024-09-13 | 2.51 | 2.45 | -0.06 | -2.39 | 123314.20 | 3062.92 | 1.16 |
| 2024-09-12 | 2.50 | 2.51 | 0.00 | 0.00 | 114411.00 | 2882.45 | 1.08 |
| 2024-09-11 | 2.57 | 2.51 | -0.05 | -1.95 | 141220.60 | 3568.98 | 1.33 |
| 2024-09-10 | 2.54 | 2.56 | 0.04 | 1.59 | 159974.60 | 4075.01 | 1.51 |
| 2024-09-09 | 2.49 | 2.52 | 0.03 | 1.21 | 150011.20 | 3783.63 | 1.42 |
| 2024-09-06 | 2.50 | 2.49 | 0.01 | 0.40 | 230732.02 | 5792.62 | 2.18 |
| 2024-09-05 | 2.46 | 2.48 | 0.02 | 0.81 | 122352.82 | 3020.68 | 1.15 |
| 2024-09-04 | 2.44 | 2.46 | 0.01 | 0.41 | 131879.40 | 3240.77 | 1.24 |
| 2024-09-03 | 2.45 | 2.45 | 0.00 | 0.00 | 110844.00 | 2711.22 | 1.05 |
| 2024-09-02 | 2.47 | 2.45 | -0.02 | -0.81 | 123552.00 | 3050.41 | 1.17 |
| 2024-08-30 | 2.45 | 2.47 | 0.02 | 0.82 | 153412.00 | 3775.12 | 1.45 |
| 2024-08-29 | 2.42 | 2.45 | 0.02 | 0.82 | 168753.35 | 4115.09 | 1.59 |
| 2024-08-28 | 2.47 | 2.43 | -0.02 | -0.82 | 158599.60 | 3890.63 | 1.50 |
| 2024-08-27 | 2.42 | 2.45 | 0.03 | 1.24 | 167779.00 | 4075.77 | 1.58 |
| 2024-08-26 | 2.42 | 2.42 | 0.00 | 0.00 | 90882.03 | 2198.19 | 0.86 |
| 2024-08-23 | 2.42 | 2.42 | 0.01 | 0.42 | 181053.82 | 4321.77 | 1.71 |
| 2024-08-22 | 2.48 | 2.41 | -0.06 | -2.43 | 141961.80 | 3456.32 | 1.34 |
| 2024-08-21 | 2.44 | 2.47 | 0.04 | 1.65 | 162010.80 | 3952.38 | 1.53 |
| 2024-08-20 | 2.53 | 2.43 | -0.08 | -3.19 | 232602.60 | 5693.50 | 2.19 |
| 2024-08-19 | 2.40 | 2.51 | 0.11 | 4.58 | 322068.21 | 7980.84 | 3.04 |
| 2024-08-16 | 2.44 | 2.40 | -0.04 | -1.64 | 288710.77 | 7039.89 | 2.72 |
| 2024-08-15 | 2.35 | 2.44 | 0.07 | 2.95 | 341080.43 | 8229.95 | 3.22 |
| 2024-08-14 | 2.35 | 2.37 | 0.02 | 0.85 | 245595.21 | 5842.55 | 2.32 |
| 2024-08-13 | 2.28 | 2.35 | 0.08 | 3.52 | 235200.60 | 5412.26 | 2.22 |
| 2024-08-12 | 2.31 | 2.27 | 0.00 | 0.00 | 198023.00 | 4573.96 | 1.87 |
| 2024-08-09 | 2.30 | 2.27 | -0.02 | -0.87 | 156035.00 | 3560.38 | 1.47 |
| 2024-08-08 | 2.31 | 2.29 | -0.02 | -0.87 | 137130.00 | 3134.61 | 1.29 |
| 2024-08-07 | 2.33 | 2.31 | -0.02 | -0.86 | 112315.00 | 2600.19 | 1.06 |
| 2024-08-06 | 2.28 | 2.33 | 0.05 | 2.19 | 160980.85 | 3732.95 | 1.52 |
| 2024-08-05 | 2.32 | 2.28 | -0.06 | -2.56 | 187168.97 | 4349.45 | 1.77 |
| 2024-08-02 | 2.33 | 2.34 | 0.00 | 0.00 | 169519.32 | 3973.62 | 1.60 |
| 2024-08-01 | 2.35 | 2.34 | -0.02 | -0.85 | 179045.20 | 4205.44 | 1.69 |
| 2024-07-31 | 2.32 | 2.36 | 0.05 | 2.17 | 195216.20 | 4577.27 | 1.84 |
| 2024-07-30 | 2.29 | 2.31 | 0.02 | 0.87 | 163858.20 | 3776.59 | 1.55 |
| 2024-07-29 | 2.25 | 2.29 | 0.04 | 1.78 | 178519.60 | 4063.69 | 1.68 |
| 2024-07-26 | 2.21 | 2.25 | 0.03 | 1.35 | 126851.20 | 2846.10 | 1.20 |
| 2024-07-25 | 2.23 | 2.22 | -0.01 | -0.45 | 139686.00 | 3079.68 | 1.32 |
| 2024-07-24 | 2.23 | 2.23 | -0.03 | -1.33 | 155898.65 | 3469.59 | 1.47 |
| 2024-07-23 | 2.21 | 2.26 | 0.04 | 1.80 | 296598.75 | 6733.45 | 2.80 |
| 2024-07-22 | 2.15 | 2.22 | 0.07 | 3.26 | 284020.60 | 6280.99 | 2.68 |
| 2024-07-19 | 2.14 | 2.15 | 0.00 | 0.00 | 118060.60 | 2526.94 | 1.11 |
| 2024-07-18 | 2.11 | 2.15 | 0.03 | 1.42 | 191618.01 | 4100.42 | 1.81 |
| 2024-07-17 | 2.15 | 2.12 | -0.02 | -0.94 | 89005.00 | 1901.37 | 0.84 |
| 2024-07-16 | 2.14 | 2.14 | 0.01 | 0.47 | 100633.40 | 2149.67 | 0.95 |
| 2024-07-15 | 2.19 | 2.13 | -0.05 | -2.29 | 147744.60 | 3173.35 | 1.39 |
| 2024-07-12 | 2.17 | 2.18 | 0.03 | 1.40 | 204524.00 | 4438.21 | 1.93 |
| 2024-07-11 | 2.11 | 2.15 | 0.06 | 2.87 | 182207.52 | 3877.39 | 1.72 |
| 2024-07-10 | 2.12 | 2.09 | -0.03 | -1.42 | 97854.52 | 2051.98 | 0.92 |
| 2024-07-09 | 2.08 | 2.12 | 0.04 | 1.92 | 142935.80 | 2991.94 | 1.35 |
| 2024-07-08 | 2.15 | 2.08 | -0.08 | -3.70 | 155069.60 | 3259.23 | 1.46 |
| 2024-07-05 | 2.13 | 2.16 | 0.02 | 0.94 | 169375.00 | 3616.11 | 1.60 |
| 2024-07-04 | 2.21 | 2.14 | -0.07 | -3.17 | 160020.72 | 3460.85 | 1.51 |
| 2024-07-03 | 2.23 | 2.21 | -0.02 | -0.90 | 90298.00 | 2002.46 | 0.85 |
| 2024-07-02 | 2.18 | 2.23 | 0.06 | 2.77 | 198084.06 | 4400.11 | 1.87 |
| 2024-07-01 | 2.12 | 2.17 | 0.05 | 2.36 | 161393.40 | 3466.20 | 1.52 |
| 2024-06-28 | 2.10 | 2.12 | 0.01 | 0.47 | 119281.00 | 2541.97 | 1.13 |
| 2024-06-27 | 2.13 | 2.11 | -0.04 | -1.86 | 127067.00 | 2707.57 | 1.20 |
| 2024-06-26 | 2.10 | 2.15 | 0.05 | 2.38 | 125070.24 | 2638.94 | 1.18 |
| 2024-06-25 | 2.10 | 2.10 | 0.01 | 0.48 | 132415.75 | 2790.52 | 1.25 |
| 2024-06-24 | 2.16 | 2.09 | -0.07 | -3.24 | 177634.00 | 3743.93 | 1.68 |
| 2024-06-21 | 2.17 | 2.16 | -0.01 | -0.46 | 96664.00 | 2097.17 | 0.91 |
| 2024-06-20 | 2.21 | 2.17 | -0.04 | -1.81 | 167699.85 | 3645.49 | 1.58 |
| 2024-06-19 | 2.25 | 2.21 | -0.04 | -1.78 | 152041.60 | 3376.95 | 1.43 |
| 2024-06-18 | 2.21 | 2.25 | 0.04 | 1.81 | 150977.00 | 3385.40 | 1.42 |
| 2024-06-17 | 2.24 | 2.21 | -0.03 | -1.34 | 122600.00 | 2720.28 | 1.16 |
| 2024-06-14 | 2.23 | 2.24 | 0.00 | 0.00 | 123478.68 | 2754.41 | 1.17 |
| 2024-06-13 | 2.33 | 2.24 | -0.05 | -2.18 | 154772.00 | 3489.89 | 1.46 |
| 2024-06-12 | 2.30 | 2.29 | -0.01 | -0.44 | 163225.00 | 3754.05 | 1.54 |
| 2024-06-11 | 2.26 | 2.30 | 0.04 | 1.77 | 204157.40 | 4619.69 | 1.93 |
| 2024-06-07 | 2.25 | 2.26 | 0.08 | 3.67 | 215160.00 | 4805.36 | 2.03 |
| 2024-06-06 | 2.35 | 2.18 | -0.15 | -6.44 | 520846.20 | 11542.95 | 4.91 |
| 2024-06-05 | 2.37 | 2.33 | -0.04 | -1.69 | 278914.00 | 6640.22 | 2.63 |
| 2024-06-04 | 2.40 | 2.37 | -0.03 | -1.25 | 300071.17 | 7057.11 | 2.83 |
| 2024-06-03 | 2.49 | 2.40 | -0.15 | -5.88 | 522131.00 | 12646.92 | 4.93 |
| 2024-05-31 | 2.57 | 2.55 | -0.03 | -1.16 | 254727.54 | 6563.61 | 2.40 |
| 2024-05-30 | 2.61 | 2.58 | -0.05 | -1.90 | 329138.54 | 8556.33 | 3.11 |
| 2024-05-29 | 2.66 | 2.63 | -0.09 | -3.31 | 419909.00 | 11126.05 | 3.96 |
| 2024-05-28 | 2.63 | 2.72 | 0.10 | 3.82 | 573398.40 | 15521.11 | 5.41 |
| 2024-05-27 | 2.62 | 2.62 | -0.01 | -0.38 | 199316.00 | 5221.12 | 1.88 |
| 2024-05-24 | 2.60 | 2.63 | 0.01 | 0.38 | 194384.00 | 5125.52 | 1.83 |
| 2024-05-23 | 2.70 | 2.62 | -0.06 | -2.24 | 205917.60 | 5431.84 | 1.94 |
| 2024-05-22 | 2.66 | 2.68 | 0.02 | 0.75 | 205483.40 | 5540.57 | 1.94 |
| 2024-05-21 | 2.68 | 2.66 | -0.04 | -1.48 | 194764.00 | 5194.33 | 1.84 |
| 2024-05-20 | 2.70 | 2.70 | 0.01 | 0.37 | 308814.10 | 8389.39 | 2.91 |
| 2024-05-17 | 2.68 | 2.69 | 0.02 | 0.75 | 242941.00 | 6467.31 | 2.29 |
| 2024-05-16 | 2.69 | 2.67 | 0.00 | 0.00 | 213068.00 | 5693.98 | 2.01 |
| 2024-05-15 | 2.70 | 2.67 | -0.04 | -1.48 | 225608.00 | 6078.47 | 2.13 |
| 2024-05-14 | 2.71 | 2.71 | -0.01 | -0.37 | 205916.00 | 5575.58 | 1.94 |
| 2024-05-13 | 2.76 | 2.72 | -0.05 | -1.81 | 388686.80 | 10661.57 | 3.67 |
| 2024-05-10 | 2.74 | 2.77 | 0.03 | 1.10 | 389970.20 | 10694.45 | 3.68 |
| 2024-05-09 | 2.60 | 2.74 | 0.13 | 4.98 | 506743.22 | 13712.94 | 4.78 |
日K线
周K线
月K线
