佛燃能源(002911)股票信息
| 股票代码 | 002911 |
| 股票名称 | 佛燃能源 |
| 最新价/元 | 11.48 |
| 涨跌额/元 | 0.77 |
| 涨跌幅/% | 7.19 |
| 买入/元 | 11.47 |
| 卖出/元 | 11.48 |
| 昨收/元 | 10.71 |
| 今开/元 | 11.28 |
| 最高/元 | 11.54 |
| 最低/元 | 10.82 |
| 成交量/手 | 160417.72 |
| 成交额/万 | 17983.88 |
| 股净值/元 | 13.83 |
| 市净率 | 3.63 |
| 总市值/万 | 1477961.53 |
| 流通值/万 | 1432634.00 |
| 换手率/% | 1.29 |
| 入市日期 | 2017-11-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
佛燃能源(002911)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 | 11.28 | 11.48 | 0.77 | 7.19 | 160417.72 | 17983.88 | 1.29 |
| 2024-09-27 | 10.75 | 10.71 | 0.09 | 0.85 | 86892.07 | 9280.58 | 0.70 |
| 2024-09-26 | 10.57 | 10.62 | 0.04 | 0.38 | 53592.34 | 5638.82 | 0.43 |
| 2024-09-25 | 10.40 | 10.58 | 0.25 | 2.42 | 73861.35 | 7768.17 | 0.59 |
| 2024-09-24 | 10.00 | 10.33 | 0.40 | 4.03 | 61013.96 | 6242.11 | 0.49 |
| 2024-09-23 | 9.91 | 9.93 | -0.05 | -0.50 | 26121.95 | 2588.15 | 0.21 |
| 2024-09-20 | 9.98 | 9.98 | -0.02 | -0.20 | 27559.96 | 2744.46 | 0.22 |
| 2024-09-19 | 10.03 | 10.00 | 0.02 | 0.20 | 37173.14 | 3702.76 | 0.30 |
| 2024-09-18 | 9.75 | 9.98 | 0.23 | 2.36 | 47653.86 | 4696.17 | 0.38 |
| 2024-09-13 | 10.07 | 9.75 | -0.32 | -3.18 | 98197.90 | 9753.57 | 0.79 |
| 2024-09-12 | 10.03 | 10.07 | 0.03 | 0.30 | 39464.89 | 3997.17 | 0.32 |
| 2024-09-11 | 10.15 | 10.04 | -0.09 | -0.89 | 56590.94 | 5697.81 | 0.45 |
| 2024-09-10 | 10.10 | 10.13 | 0.03 | 0.30 | 32837.94 | 3309.87 | 0.26 |
| 2024-09-09 | 10.22 | 10.10 | -0.12 | -1.17 | 49577.20 | 4976.59 | 0.40 |
| 2024-09-06 | 10.10 | 10.22 | 0.10 | 0.99 | 51384.52 | 5302.32 | 0.41 |
| 2024-09-05 | 10.05 | 10.12 | 0.10 | 1.00 | 41518.47 | 4188.54 | 0.33 |
| 2024-09-04 | 9.89 | 10.02 | 0.13 | 1.31 | 39181.55 | 3902.63 | 0.31 |
| 2024-09-03 | 9.91 | 9.89 | -0.02 | -0.20 | 30199.48 | 2986.57 | 0.24 |
| 2024-09-02 | 9.70 | 9.91 | 0.23 | 2.38 | 59566.66 | 5924.95 | 0.48 |
| 2024-08-30 | 9.86 | 9.68 | -0.13 | -1.33 | 61386.99 | 5993.58 | 0.49 |
| 2024-08-29 | 9.96 | 9.81 | -0.15 | -1.51 | 38773.27 | 3806.76 | 0.31 |
| 2024-08-28 | 10.06 | 9.96 | -0.06 | -0.60 | 30645.33 | 3067.36 | 0.25 |
| 2024-08-27 | 10.20 | 10.02 | -0.17 | -1.67 | 28648.69 | 2883.23 | 0.23 |
| 2024-08-26 | 10.08 | 10.19 | 0.14 | 1.39 | 36620.95 | 3696.23 | 0.29 |
| 2024-08-23 | 10.01 | 10.05 | 0.04 | 0.40 | 26643.48 | 2662.40 | 0.21 |
| 2024-08-22 | 9.94 | 10.01 | 0.04 | 0.40 | 17189.49 | 1718.27 | 0.14 |
| 2024-08-21 | 10.12 | 9.97 | -0.11 | -1.09 | 23064.64 | 2295.51 | 0.18 |
| 2024-08-20 | 10.29 | 10.08 | -0.20 | -1.95 | 26322.45 | 2661.11 | 0.21 |
| 2024-08-19 | 10.21 | 10.28 | 0.06 | 0.59 | 23524.98 | 2411.55 | 0.19 |
| 2024-08-16 | 10.30 | 10.22 | -0.11 | -1.07 | 21172.68 | 2170.59 | 0.17 |
| 2024-08-15 | 10.35 | 10.33 | -0.02 | -0.19 | 27537.84 | 2843.76 | 0.22 |
| 2024-08-14 | 10.24 | 10.35 | 0.06 | 0.58 | 27425.48 | 2829.92 | 0.22 |
| 2024-08-13 | 10.30 | 10.29 | 0.03 | 0.29 | 24019.87 | 2476.16 | 0.19 |
| 2024-08-12 | 10.29 | 10.26 | -0.07 | -0.68 | 29844.88 | 3066.88 | 0.24 |
| 2024-08-09 | 10.49 | 10.33 | -0.12 | -1.15 | 37776.05 | 3929.12 | 0.30 |
| 2024-08-08 | 10.24 | 10.45 | 0.15 | 1.46 | 38134.36 | 3955.86 | 0.31 |
| 2024-08-07 | 10.25 | 10.30 | 0.02 | 0.20 | 33049.85 | 3391.65 | 0.26 |
| 2024-08-06 | 10.20 | 10.28 | 0.13 | 1.28 | 31983.74 | 3273.67 | 0.26 |
| 2024-08-05 | 10.23 | 10.15 | -0.13 | -1.27 | 38477.22 | 3938.76 | 0.31 |
| 2024-08-02 | 10.32 | 10.28 | -0.10 | -0.96 | 32174.81 | 3307.69 | 0.26 |
| 2024-08-01 | 10.30 | 10.38 | 0.09 | 0.88 | 49108.83 | 5087.13 | 0.39 |
| 2024-07-31 | 10.27 | 10.29 | 0.02 | 0.20 | 61495.50 | 6306.92 | 0.49 |
| 2024-07-30 | 10.33 | 10.27 | -0.13 | -1.25 | 60639.96 | 6255.97 | 0.49 |
| 2024-07-29 | 10.35 | 10.40 | 0.00 | 0.00 | 65771.26 | 6861.73 | 0.53 |
| 2024-07-26 | 10.46 | 10.40 | -0.07 | -0.67 | 64000.37 | 6632.03 | 0.51 |
| 2024-07-25 | 10.01 | 10.47 | 0.39 | 3.87 | 121587.43 | 12538.96 | 0.97 |
| 2024-07-24 | 9.80 | 10.08 | 0.33 | 3.39 | 106271.09 | 10600.60 | 0.85 |
| 2024-07-23 | 9.67 | 9.75 | 0.08 | 0.83 | 56435.83 | 5515.73 | 0.45 |
| 2024-07-22 | 9.52 | 9.67 | 0.16 | 1.68 | 51287.74 | 4911.88 | 0.41 |
| 2024-07-19 | 9.47 | 9.51 | 0.01 | 0.11 | 31362.33 | 2990.17 | 0.25 |
| 2024-07-18 | 9.45 | 9.50 | 0.13 | 1.39 | 33174.76 | 3126.16 | 0.27 |
| 2024-07-17 | 9.48 | 9.37 | -0.11 | -1.16 | 39477.80 | 3724.22 | 0.32 |
| 2024-07-16 | 9.55 | 9.48 | 0.04 | 0.42 | 39344.78 | 3740.88 | 0.32 |
| 2024-07-15 | 9.40 | 9.44 | -0.03 | -0.32 | 28559.04 | 2688.19 | 0.23 |
| 2024-07-12 | 9.46 | 9.47 | -0.04 | -0.42 | 23537.54 | 2233.66 | 0.19 |
| 2024-07-11 | 9.54 | 9.51 | 0.07 | 0.74 | 36792.80 | 3484.03 | 0.29 |
| 2024-07-10 | 9.63 | 9.44 | -0.22 | -2.28 | 34719.79 | 3295.26 | 0.28 |
| 2024-07-09 | 9.59 | 9.66 | -0.04 | -0.41 | 43693.59 | 4191.29 | 0.35 |
| 2024-07-08 | 9.72 | 9.70 | -0.05 | -0.51 | 45538.48 | 4408.15 | 0.36 |
| 2024-07-05 | 9.66 | 9.75 | 0.02 | 0.21 | 42056.64 | 4075.94 | 0.34 |
| 2024-07-04 | 9.98 | 9.73 | -0.24 | -2.41 | 57053.32 | 5612.45 | 0.46 |
| 2024-07-03 | 9.85 | 9.97 | 0.13 | 1.32 | 66395.54 | 6624.79 | 0.53 |
| 2024-07-02 | 9.75 | 9.84 | 0.06 | 0.61 | 70717.50 | 6929.07 | 0.57 |
| 2024-07-01 | 9.18 | 9.78 | 0.64 | 7.00 | 106066.73 | 10166.27 | 0.85 |
| 2024-06-28 | 8.93 | 9.14 | 0.16 | 1.78 | 43423.38 | 3965.81 | 0.35 |
| 2024-06-27 | 9.08 | 8.98 | -0.13 | -1.43 | 31174.83 | 2817.27 | 0.25 |
| 2024-06-26 | 9.04 | 9.11 | 0.04 | 0.44 | 37753.29 | 3405.74 | 0.30 |
| 2024-06-25 | 8.94 | 9.07 | 0.13 | 1.45 | 46973.90 | 4268.39 | 0.38 |
| 2024-06-24 | 9.01 | 8.94 | -0.12 | -1.33 | 46035.14 | 4144.89 | 0.37 |
| 2024-06-21 | 9.04 | 9.06 | 0.01 | 0.11 | 52645.36 | 4774.85 | 0.42 |
| 2024-06-20 | 9.14 | 9.05 | -0.10 | -1.09 | 35268.07 | 3215.97 | 0.28 |
| 2024-06-19 | 9.23 | 9.15 | -0.08 | -0.87 | 33822.15 | 3103.60 | 0.27 |
| 2024-06-18 | 9.23 | 9.23 | -0.01 | -0.11 | 38304.24 | 3524.40 | 0.31 |
| 2024-06-17 | 9.32 | 9.24 | -0.12 | -1.28 | 53568.31 | 4977.38 | 0.43 |
| 2024-06-14 | 9.23 | 9.36 | 0.13 | 1.41 | 81632.32 | 7610.57 | 0.65 |
| 2024-06-13 | 9.42 | 9.23 | -0.26 | -2.74 | 86904.74 | 8041.70 | 0.70 |
| 2024-06-12 | 9.55 | 9.49 | -0.09 | -0.94 | 50582.91 | 4793.61 | 0.41 |
| 2024-06-11 | 9.64 | 9.58 | -0.09 | -0.93 | 46163.58 | 4422.74 | 0.37 |
| 2024-06-07 | 9.48 | 9.67 | 0.22 | 2.33 | 49803.94 | 4787.89 | 0.40 |
| 2024-06-06 | 9.58 | 9.45 | -0.10 | -1.05 | 48946.94 | 4648.22 | 0.39 |
| 2024-06-05 | 9.71 | 9.55 | -0.18 | -1.85 | 33880.71 | 3265.43 | 0.27 |
| 2024-06-04 | 9.62 | 9.73 | 0.13 | 1.35 | 37804.07 | 3653.73 | 0.30 |
| 2024-06-03 | 9.66 | 9.60 | -0.12 | -1.24 | 55388.78 | 5334.87 | 0.44 |
| 2024-05-31 | 9.77 | 9.72 | -0.05 | -0.51 | 34599.80 | 3374.75 | 0.28 |
| 2024-05-30 | 9.90 | 9.77 | -0.16 | -1.61 | 48355.44 | 4769.80 | 0.39 |
| 2024-05-29 | 9.76 | 9.93 | 0.14 | 1.43 | 68341.74 | 6773.16 | 0.55 |
| 2024-05-28 | 9.72 | 9.79 | 0.04 | 0.41 | 49720.28 | 4887.12 | 0.40 |
| 2024-05-27 | 9.66 | 9.75 | 0.13 | 1.35 | 45776.70 | 4441.44 | 0.37 |
| 2024-05-24 | 9.55 | 9.62 | 0.07 | 0.73 | 46502.34 | 4500.51 | 0.37 |
| 2024-05-23 | 9.65 | 9.55 | -0.21 | -2.15 | 53240.97 | 5111.36 | 0.43 |
| 2024-05-22 | 9.87 | 9.76 | -0.05 | -0.51 | 51820.43 | 5066.63 | 0.42 |
| 2024-05-21 | 9.86 | 9.81 | -0.04 | -0.41 | 35885.68 | 3528.08 | 0.29 |
| 2024-05-20 | 9.69 | 9.85 | 0.16 | 1.65 | 55679.80 | 5446.97 | 0.45 |
| 2024-05-17 | 9.64 | 9.69 | 0.01 | 0.10 | 44256.51 | 4274.19 | 0.35 |
| 2024-05-16 | 9.92 | 9.68 | -0.16 | -1.63 | 54553.96 | 5320.17 | 0.44 |
| 2024-05-15 | 9.96 | 9.84 | -0.13 | -1.30 | 47167.33 | 4662.73 | 0.38 |
| 2024-05-14 | 9.99 | 9.97 | -0.05 | -0.50 | 84770.82 | 8478.86 | 0.68 |
| 2024-05-13 | 9.90 | 10.02 | 0.15 | 1.52 | 110393.41 | 11032.66 | 0.89 |
| 2024-05-10 | 9.91 | 9.87 | 0.00 | 0.00 | 48071.69 | 4743.90 | 0.39 |
| 2024-05-09 | 9.65 | 9.87 | 0.20 | 2.07 | 65635.61 | 6443.89 | 0.53 |
日K线
周K线
月K线
