贝肯能源(002828)股票信息
| 股票代码 | 002828 |
| 股票名称 | 贝肯能源 |
| 最新价/元 | 8.82 |
| 涨跌额/元 | 0.73 |
| 涨跌幅/% | 9.02 |
| 买入/元 | 8.82 |
| 卖出/元 | 8.83 |
| 昨收/元 | 8.09 |
| 今开/元 | 8.35 |
| 最高/元 | 8.88 |
| 最低/元 | 8.13 |
| 成交量/手 | 235968.12 |
| 成交额/万 | 20202.60 |
| 股净值/元 | 42.00 |
| 市净率 | 3.04 |
| 总市值/万 | 177271.06 |
| 流通值/万 | 169592.07 |
| 换手率/% | 12.27 |
| 入市日期 | 2016-12-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
贝肯能源(002828)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 | 8.35 | 8.82 | 0.73 | 9.02 | 235968.12 | 20202.60 | 12.27 |
| 2024-09-27 | 7.88 | 8.09 | 0.27 | 3.45 | 138018.32 | 11017.88 | 7.18 |
| 2024-09-26 | 7.60 | 7.82 | 0.12 | 1.56 | 101181.86 | 7835.88 | 5.26 |
| 2024-09-25 | 7.64 | 7.70 | 0.14 | 1.85 | 125272.26 | 9646.47 | 6.52 |
| 2024-09-24 | 7.35 | 7.56 | 0.21 | 2.86 | 73049.52 | 5447.38 | 3.80 |
| 2024-09-23 | 7.33 | 7.35 | 0.04 | 0.55 | 25194.00 | 1847.60 | 1.31 |
| 2024-09-20 | 7.43 | 7.31 | -0.11 | -1.48 | 35482.00 | 2601.48 | 1.85 |
| 2024-09-19 | 7.28 | 7.42 | 0.17 | 2.35 | 46962.40 | 3456.27 | 2.44 |
| 2024-09-18 | 7.43 | 7.25 | -0.19 | -2.55 | 55024.00 | 3997.55 | 2.86 |
| 2024-09-13 | 7.36 | 7.44 | 0.09 | 1.22 | 85985.76 | 6425.20 | 4.47 |
| 2024-09-12 | 7.30 | 7.35 | 0.05 | 0.69 | 37803.00 | 2789.34 | 1.97 |
| 2024-09-11 | 7.32 | 7.30 | -0.11 | -1.48 | 30492.70 | 2222.69 | 1.59 |
| 2024-09-10 | 7.38 | 7.41 | 0.06 | 0.82 | 35706.00 | 2641.47 | 1.86 |
| 2024-09-09 | 7.25 | 7.35 | 0.04 | 0.55 | 25594.00 | 1871.39 | 1.33 |
| 2024-09-06 | 7.40 | 7.31 | -0.10 | -1.35 | 26228.00 | 1929.69 | 1.36 |
| 2024-09-05 | 7.36 | 7.41 | 0.07 | 0.95 | 29013.50 | 2147.43 | 1.51 |
| 2024-09-04 | 7.47 | 7.34 | -0.19 | -2.52 | 45927.50 | 3379.37 | 2.39 |
| 2024-09-03 | 7.53 | 7.53 | 0.02 | 0.27 | 38141.00 | 2869.23 | 1.98 |
| 2024-09-02 | 7.60 | 7.51 | -0.17 | -2.21 | 48245.00 | 3674.25 | 2.51 |
| 2024-08-30 | 7.63 | 7.68 | 0.10 | 1.32 | 65867.00 | 5062.81 | 3.43 |
| 2024-08-29 | 7.50 | 7.58 | -0.06 | -0.79 | 51152.70 | 3856.31 | 2.66 |
| 2024-08-28 | 7.60 | 7.64 | -0.04 | -0.52 | 79462.00 | 6019.71 | 4.13 |
| 2024-08-27 | 7.98 | 7.68 | -0.12 | -1.54 | 122404.10 | 9700.97 | 6.37 |
| 2024-08-26 | 7.54 | 7.80 | 0.40 | 5.41 | 127921.80 | 9823.89 | 6.65 |
| 2024-08-23 | 7.38 | 7.40 | 0.00 | 0.00 | 54005.70 | 3939.41 | 2.81 |
| 2024-08-22 | 7.59 | 7.40 | -0.19 | -2.50 | 57801.00 | 4320.05 | 3.01 |
| 2024-08-21 | 7.69 | 7.59 | -0.07 | -0.91 | 41942.00 | 3187.79 | 2.18 |
| 2024-08-20 | 7.84 | 7.66 | -0.32 | -4.01 | 94718.00 | 7309.77 | 4.93 |
| 2024-08-19 | 7.92 | 7.98 | -0.02 | -0.25 | 73484.10 | 5876.11 | 3.79 |
| 2024-08-16 | 8.11 | 8.00 | -0.14 | -1.72 | 90731.00 | 7299.40 | 4.68 |
| 2024-08-15 | 8.26 | 8.14 | -0.22 | -2.63 | 120821.90 | 9887.11 | 6.24 |
| 2024-08-14 | 8.16 | 8.36 | -0.02 | -0.24 | 178328.00 | 14829.13 | 9.21 |
| 2024-08-13 | 8.28 | 8.38 | 0.23 | 2.82 | 234988.70 | 19763.78 | 12.13 |
| 2024-08-12 | 7.71 | 8.15 | 0.22 | 2.77 | 130615.00 | 10472.97 | 6.74 |
| 2024-08-09 | 7.97 | 7.93 | -0.17 | -2.10 | 79122.38 | 6337.82 | 4.08 |
| 2024-08-08 | 8.08 | 8.10 | 0.11 | 1.38 | 96846.88 | 7827.15 | 5.00 |
| 2024-08-07 | 8.06 | 7.99 | -0.25 | -3.03 | 101440.10 | 8144.47 | 5.24 |
| 2024-08-06 | 8.15 | 8.24 | -0.13 | -1.55 | 156600.86 | 12810.93 | 8.08 |
| 2024-08-05 | 7.97 | 8.37 | 0.22 | 2.70 | 226320.96 | 18957.16 | 11.68 |
| 2024-08-02 | 7.93 | 8.15 | 0.12 | 1.49 | 119260.96 | 9666.77 | 6.16 |
| 2024-08-01 | 8.03 | 8.03 | 0.03 | 0.38 | 94377.00 | 7567.97 | 4.87 |
| 2024-07-31 | 7.66 | 8.00 | 0.38 | 4.99 | 120623.00 | 9536.28 | 6.23 |
| 2024-07-30 | 7.56 | 7.62 | 0.02 | 0.26 | 30113.00 | 2286.04 | 1.55 |
| 2024-07-29 | 7.69 | 7.60 | -0.04 | -0.52 | 35110.09 | 2666.79 | 1.81 |
| 2024-07-26 | 7.43 | 7.64 | 0.18 | 2.41 | 55676.00 | 4225.48 | 2.87 |
| 2024-07-25 | 7.57 | 7.46 | -0.06 | -0.80 | 51721.00 | 3875.17 | 2.67 |
| 2024-07-24 | 7.60 | 7.52 | -0.24 | -3.09 | 91511.00 | 6930.26 | 4.72 |
| 2024-07-23 | 7.67 | 7.76 | 0.10 | 1.31 | 132593.00 | 10502.58 | 6.85 |
| 2024-07-22 | 7.50 | 7.66 | 0.05 | 0.66 | 38682.70 | 2938.45 | 2.00 |
| 2024-07-19 | 7.44 | 7.61 | 0.08 | 1.06 | 52170.00 | 3921.07 | 2.69 |
| 2024-07-18 | 7.63 | 7.53 | -0.06 | -0.79 | 58138.00 | 4372.54 | 3.00 |
| 2024-07-17 | 7.71 | 7.59 | -0.19 | -2.44 | 50522.00 | 3854.99 | 2.61 |
| 2024-07-16 | 7.80 | 7.78 | -0.05 | -0.64 | 46800.00 | 3643.61 | 2.42 |
| 2024-07-15 | 7.93 | 7.83 | -0.09 | -1.14 | 38454.00 | 3008.00 | 1.99 |
| 2024-07-12 | 7.97 | 7.92 | -0.01 | -0.13 | 51400.80 | 4108.50 | 2.65 |
| 2024-07-11 | 7.73 | 7.93 | 0.30 | 3.93 | 79872.10 | 6282.53 | 4.12 |
| 2024-07-10 | 7.95 | 7.63 | -0.51 | -6.27 | 106588.50 | 8285.21 | 5.50 |
| 2024-07-09 | 7.99 | 8.14 | 0.14 | 1.75 | 63742.00 | 5078.50 | 3.29 |
| 2024-07-08 | 8.28 | 8.00 | -0.37 | -4.42 | 63883.00 | 5172.12 | 3.30 |
| 2024-07-05 | 8.30 | 8.37 | 0.09 | 1.09 | 45934.10 | 3828.15 | 2.37 |
| 2024-07-04 | 8.50 | 8.28 | -0.25 | -2.93 | 51468.50 | 4316.39 | 2.66 |
| 2024-07-03 | 8.57 | 8.53 | -0.11 | -1.27 | 51462.00 | 4420.46 | 2.66 |
| 2024-07-02 | 8.69 | 8.64 | -0.03 | -0.35 | 75129.56 | 6531.02 | 3.88 |
| 2024-07-01 | 8.45 | 8.67 | 0.13 | 1.52 | 75259.00 | 6478.55 | 3.89 |
| 2024-06-28 | 8.31 | 8.54 | 0.28 | 3.39 | 90063.56 | 7662.84 | 4.65 |
| 2024-06-27 | 8.43 | 8.26 | -0.23 | -2.71 | 47628.00 | 3996.50 | 2.46 |
| 2024-06-26 | 8.22 | 8.49 | 0.16 | 1.92 | 63851.00 | 5317.61 | 3.30 |
| 2024-06-25 | 8.20 | 8.33 | 0.11 | 1.34 | 57259.40 | 4768.37 | 2.96 |
| 2024-06-24 | 8.41 | 8.22 | -0.34 | -3.97 | 76952.10 | 6363.62 | 3.97 |
| 2024-06-21 | 8.66 | 8.56 | -0.07 | -0.81 | 77978.00 | 6676.18 | 4.03 |
| 2024-06-20 | 8.85 | 8.63 | -0.19 | -2.15 | 89031.50 | 7762.44 | 4.60 |
| 2024-06-19 | 8.85 | 8.91 | 0.11 | 1.25 | 110843.10 | 9914.31 | 5.72 |
| 2024-06-18 | 8.79 | 8.80 | 0.10 | 1.15 | 89979.00 | 7919.83 | 4.65 |
| 2024-06-17 | 8.73 | 8.70 | -0.24 | -2.69 | 121574.10 | 10571.44 | 6.28 |
| 2024-06-14 | 8.51 | 8.94 | 0.34 | 3.95 | 193163.60 | 17303.90 | 9.97 |
| 2024-06-13 | 8.74 | 8.60 | -0.23 | -2.61 | 76947.00 | 6651.65 | 3.97 |
| 2024-06-12 | 8.55 | 8.83 | 0.10 | 1.15 | 113418.20 | 9836.74 | 5.86 |
| 2024-06-11 | 8.67 | 8.73 | 0.24 | 2.83 | 130798.00 | 11465.82 | 6.75 |
| 2024-06-07 | 8.42 | 8.49 | 0.17 | 2.04 | 86726.00 | 7330.95 | 4.48 |
| 2024-06-06 | 8.29 | 8.32 | 0.03 | 0.36 | 105733.10 | 8844.96 | 5.46 |
| 2024-06-05 | 8.52 | 8.29 | -0.31 | -3.61 | 68349.00 | 5738.63 | 3.53 |
| 2024-06-04 | 8.55 | 8.60 | -0.14 | -1.60 | 95690.83 | 8091.21 | 4.94 |
| 2024-06-03 | 9.12 | 8.74 | -0.28 | -3.10 | 98463.50 | 8671.37 | 5.08 |
| 2024-05-31 | 8.84 | 9.02 | 0.06 | 0.67 | 90156.80 | 8066.33 | 4.65 |
| 2024-05-30 | 9.29 | 8.96 | -0.55 | -5.78 | 169836.00 | 15384.55 | 8.77 |
| 2024-05-29 | 9.77 | 9.51 | -0.15 | -1.55 | 148477.50 | 14168.83 | 7.67 |
| 2024-05-28 | 9.44 | 9.66 | 0.24 | 2.55 | 178573.70 | 17200.30 | 9.22 |
| 2024-05-27 | 9.30 | 9.42 | 0.16 | 1.73 | 107107.00 | 10038.61 | 5.53 |
| 2024-05-24 | 9.39 | 9.26 | -0.18 | -1.91 | 106547.00 | 9964.55 | 5.50 |
| 2024-05-23 | 9.72 | 9.44 | -0.50 | -5.03 | 191184.00 | 18239.41 | 9.87 |
| 2024-05-22 | 10.16 | 9.94 | -0.30 | -2.93 | 212458.50 | 21146.23 | 10.97 |
| 2024-05-21 | 10.22 | 10.24 | -0.27 | -2.57 | 311859.40 | 32063.06 | 16.10 |
| 2024-05-20 | 9.97 | 10.51 | 0.68 | 6.92 | 484147.69 | 50762.24 | 24.99 |
| 2024-05-17 | 9.95 | 9.83 | -0.23 | -2.29 | 124402.54 | 12272.06 | 6.42 |
| 2024-05-16 | 9.97 | 10.06 | -0.09 | -0.89 | 155981.54 | 15587.03 | 8.05 |
| 2024-05-15 | 9.84 | 10.15 | 0.39 | 4.00 | 221118.10 | 22177.99 | 11.42 |
| 2024-05-14 | 9.58 | 9.76 | 0.18 | 1.88 | 111117.70 | 10782.98 | 5.74 |
| 2024-05-13 | 9.89 | 9.58 | -0.51 | -5.06 | 156754.30 | 15027.47 | 8.09 |
| 2024-05-10 | 10.05 | 10.09 | 0.13 | 1.31 | 140299.20 | 14138.02 | 7.24 |
| 2024-05-09 | 9.92 | 9.96 | 0.04 | 0.40 | 141079.80 | 14054.88 | 7.28 |
日K线
周K线
月K线
