中能电气(300062)股票信息
| 股票代码 | 300062 |
| 股票名称 | 中能电气 |
| 最新价/元 | 6.55 |
| 涨跌额/元 | 0.57 |
| 涨跌幅/% | 9.53 |
| 买入/元 | 6.55 |
| 卖出/元 | 6.56 |
| 昨收/元 | 5.98 |
| 今开/元 | 7.00 |
| 最高/元 | 7.00 |
| 最低/元 | 6.11 |
| 成交量/手 | 592734.59 |
| 成交额/万 | 38534.44 |
| 股净值/元 | 72.78 |
| 市净率 | 2.79 |
| 总市值/万 | 365217.41 |
| 流通值/万 | 253068.89 |
| 换手率/% | 15.34 |
| 入市日期 | 2010-03-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
中能电气(300062)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 7.00 | 6.55 | 0.57 | 9.53 | 592734.59 | 38534.44 | 15.34 |
| 2024-09-30 | 5.50 | 5.98 | 0.73 | 13.91 | 458125.68 | 26066.38 | 11.86 |
| 2024-09-27 | 5.08 | 5.25 | 0.23 | 4.58 | 240631.40 | 12474.19 | 6.23 |
| 2024-09-26 | 4.89 | 5.02 | 0.10 | 2.03 | 131486.39 | 6524.11 | 3.40 |
| 2024-09-25 | 4.92 | 4.92 | 0.03 | 0.61 | 144088.91 | 7132.94 | 3.73 |
| 2024-09-24 | 4.83 | 4.89 | 0.07 | 1.45 | 111065.12 | 5394.47 | 2.87 |
| 2024-09-23 | 4.80 | 4.82 | -0.04 | -0.82 | 63025.60 | 3039.07 | 1.63 |
| 2024-09-20 | 4.94 | 4.86 | -0.04 | -0.82 | 101860.20 | 4973.47 | 2.64 |
| 2024-09-19 | 4.73 | 4.90 | 0.17 | 3.59 | 91809.40 | 4446.33 | 2.38 |
| 2024-09-18 | 4.76 | 4.73 | 0.01 | 0.21 | 53733.60 | 2530.44 | 1.39 |
| 2024-09-13 | 4.83 | 4.72 | -0.13 | -2.68 | 59183.00 | 2819.90 | 1.53 |
| 2024-09-12 | 4.82 | 4.85 | 0.02 | 0.41 | 76998.57 | 3750.27 | 1.99 |
| 2024-09-11 | 4.76 | 4.83 | 0.02 | 0.42 | 73380.80 | 3552.25 | 1.90 |
| 2024-09-10 | 4.70 | 4.81 | 0.11 | 2.34 | 65139.47 | 3103.28 | 1.69 |
| 2024-09-09 | 4.65 | 4.70 | 0.02 | 0.43 | 31611.20 | 1480.73 | 0.82 |
| 2024-09-06 | 4.84 | 4.68 | -0.16 | -3.31 | 56055.87 | 2658.16 | 1.45 |
| 2024-09-05 | 4.83 | 4.84 | 0.01 | 0.21 | 55669.80 | 2685.31 | 1.44 |
| 2024-09-04 | 4.79 | 4.83 | 0.03 | 0.63 | 49877.60 | 2402.16 | 1.29 |
| 2024-09-03 | 4.72 | 4.80 | 0.03 | 0.63 | 43470.40 | 2080.98 | 1.13 |
| 2024-09-02 | 4.78 | 4.77 | -0.04 | -0.83 | 64499.80 | 3109.57 | 1.67 |
| 2024-08-30 | 4.80 | 4.81 | 0.03 | 0.63 | 82785.60 | 4005.13 | 2.14 |
| 2024-08-29 | 4.67 | 4.78 | 0.09 | 1.92 | 41302.20 | 1963.32 | 1.07 |
| 2024-08-28 | 4.61 | 4.69 | 0.06 | 1.30 | 49260.00 | 2305.04 | 1.27 |
| 2024-08-27 | 4.79 | 4.63 | -0.16 | -3.34 | 70126.20 | 3282.98 | 1.82 |
| 2024-08-26 | 4.77 | 4.79 | 0.04 | 0.84 | 52607.60 | 2509.43 | 1.36 |
| 2024-08-23 | 4.80 | 4.75 | -0.06 | -1.25 | 101529.19 | 4802.40 | 2.63 |
| 2024-08-22 | 4.96 | 4.81 | -0.10 | -2.04 | 71868.20 | 3520.68 | 1.86 |
| 2024-08-21 | 4.83 | 4.91 | 0.02 | 0.41 | 60385.72 | 2949.01 | 1.56 |
| 2024-08-20 | 5.03 | 4.89 | -0.16 | -3.17 | 117701.53 | 5798.34 | 3.05 |
| 2024-08-19 | 4.99 | 5.05 | 0.02 | 0.40 | 101304.92 | 5095.00 | 2.62 |
| 2024-08-16 | 5.18 | 5.03 | -0.17 | -3.27 | 194379.52 | 9879.46 | 5.03 |
| 2024-08-15 | 5.08 | 5.20 | 0.04 | 0.78 | 217931.40 | 11191.39 | 5.64 |
| 2024-08-14 | 5.01 | 5.16 | 0.14 | 2.79 | 306107.80 | 15828.18 | 7.92 |
| 2024-08-13 | 5.05 | 5.02 | -0.03 | -0.59 | 132580.60 | 6604.62 | 3.43 |
| 2024-08-12 | 5.07 | 5.05 | 0.07 | 1.41 | 243171.80 | 12385.40 | 6.29 |
| 2024-08-09 | 4.88 | 4.98 | 0.09 | 1.84 | 136964.31 | 6810.67 | 3.54 |
| 2024-08-08 | 4.95 | 4.89 | -0.10 | -2.00 | 108182.11 | 5293.31 | 2.80 |
| 2024-08-07 | 4.89 | 4.99 | 0.14 | 2.89 | 154069.03 | 7653.32 | 3.99 |
| 2024-08-06 | 4.82 | 4.85 | 0.08 | 1.68 | 69313.23 | 3344.64 | 1.79 |
| 2024-08-05 | 4.91 | 4.77 | -0.16 | -3.25 | 95450.40 | 4644.93 | 2.47 |
| 2024-08-02 | 5.00 | 4.93 | -0.10 | -1.99 | 105655.77 | 5246.60 | 2.73 |
| 2024-08-01 | 5.05 | 5.03 | -0.05 | -0.98 | 131290.80 | 6608.55 | 3.40 |
| 2024-07-31 | 4.92 | 5.08 | 0.11 | 2.21 | 202137.80 | 10108.15 | 5.23 |
| 2024-07-30 | 4.89 | 4.97 | 0.08 | 1.64 | 165685.29 | 8190.12 | 4.29 |
| 2024-07-29 | 4.85 | 4.89 | 0.02 | 0.41 | 92703.60 | 4533.30 | 2.40 |
| 2024-07-26 | 4.88 | 4.87 | -0.02 | -0.41 | 102945.93 | 5018.80 | 2.66 |
| 2024-07-25 | 4.68 | 4.89 | 0.16 | 3.38 | 113161.74 | 5451.44 | 2.93 |
| 2024-07-24 | 4.79 | 4.73 | -0.07 | -1.46 | 84107.60 | 4000.39 | 2.18 |
| 2024-07-23 | 4.90 | 4.80 | -0.16 | -3.23 | 116281.12 | 5653.52 | 3.01 |
| 2024-07-22 | 4.79 | 4.96 | 0.11 | 2.27 | 169495.37 | 8364.11 | 4.39 |
| 2024-07-19 | 4.71 | 4.85 | 0.12 | 2.54 | 103790.20 | 5012.38 | 2.69 |
| 2024-07-18 | 4.68 | 4.73 | 0.02 | 0.43 | 99561.75 | 4641.64 | 2.58 |
| 2024-07-17 | 4.87 | 4.71 | -0.11 | -2.28 | 95649.42 | 4567.04 | 2.48 |
| 2024-07-16 | 4.85 | 4.82 | -0.02 | -0.41 | 109086.92 | 5206.95 | 2.82 |
| 2024-07-15 | 5.04 | 4.84 | -0.25 | -4.91 | 160105.00 | 7878.62 | 4.14 |
| 2024-07-12 | 4.90 | 5.09 | 0.18 | 3.67 | 264185.37 | 13365.64 | 6.84 |
| 2024-07-11 | 4.89 | 4.91 | 0.13 | 2.72 | 105312.00 | 5153.84 | 2.73 |
| 2024-07-10 | 4.95 | 4.78 | -0.16 | -3.24 | 113358.00 | 5477.68 | 2.93 |
| 2024-07-09 | 4.61 | 4.94 | 0.32 | 6.93 | 179156.40 | 8655.99 | 4.64 |
| 2024-07-08 | 4.72 | 4.62 | -0.15 | -3.15 | 66226.60 | 3073.69 | 1.71 |
| 2024-07-05 | 4.75 | 4.77 | 0.03 | 0.63 | 64338.00 | 3047.99 | 1.67 |
| 2024-07-04 | 4.85 | 4.74 | -0.11 | -2.27 | 93214.40 | 4479.17 | 2.41 |
| 2024-07-03 | 5.00 | 4.85 | -0.19 | -3.77 | 137085.60 | 6688.80 | 3.55 |
| 2024-07-02 | 4.90 | 5.04 | 0.10 | 2.02 | 185261.41 | 9251.60 | 4.79 |
| 2024-07-01 | 4.89 | 4.94 | 0.07 | 1.44 | 145456.22 | 7156.08 | 3.76 |
| 2024-06-28 | 4.61 | 4.87 | 0.23 | 4.96 | 192763.82 | 9412.31 | 4.99 |
| 2024-06-27 | 4.68 | 4.64 | -0.06 | -1.28 | 73915.40 | 3447.55 | 1.91 |
| 2024-06-26 | 4.56 | 4.70 | 0.15 | 3.30 | 79346.80 | 3649.01 | 2.05 |
| 2024-06-25 | 4.53 | 4.55 | 0.00 | 0.00 | 70760.80 | 3227.43 | 1.83 |
| 2024-06-24 | 4.70 | 4.55 | -0.19 | -4.01 | 99337.60 | 4567.17 | 2.57 |
| 2024-06-21 | 4.83 | 4.74 | -0.08 | -1.66 | 84606.20 | 4048.66 | 2.19 |
| 2024-06-20 | 4.89 | 4.82 | -0.11 | -2.23 | 129205.80 | 6326.92 | 3.34 |
| 2024-06-19 | 5.09 | 4.93 | -0.15 | -2.95 | 159363.80 | 7899.15 | 4.12 |
| 2024-06-18 | 5.10 | 5.08 | -0.08 | -1.55 | 178132.80 | 9009.69 | 4.61 |
| 2024-06-17 | 5.01 | 5.16 | 0.05 | 0.98 | 280883.92 | 14323.88 | 7.27 |
| 2024-06-14 | 4.73 | 5.11 | 0.34 | 7.13 | 381099.37 | 19761.34 | 9.86 |
| 2024-06-13 | 4.69 | 4.77 | 0.07 | 1.49 | 79755.40 | 3797.54 | 2.06 |
| 2024-06-12 | 4.61 | 4.70 | 0.04 | 0.86 | 67611.00 | 3171.19 | 1.75 |
| 2024-06-11 | 4.61 | 4.66 | 0.01 | 0.22 | 65696.20 | 3014.00 | 1.70 |
| 2024-06-07 | 4.57 | 4.65 | 0.13 | 2.88 | 87179.40 | 4017.64 | 2.26 |
| 2024-06-06 | 4.75 | 4.52 | -0.26 | -5.44 | 133806.80 | 6167.33 | 3.46 |
| 2024-06-05 | 5.06 | 4.78 | -0.29 | -5.72 | 144516.40 | 7012.90 | 3.74 |
| 2024-06-04 | 4.95 | 5.07 | 0.12 | 2.42 | 148856.00 | 7279.99 | 3.85 |
| 2024-06-03 | 5.14 | 4.95 | -0.17 | -3.32 | 142940.80 | 7107.87 | 3.70 |
| 2024-05-31 | 5.09 | 5.12 | 0.00 | 0.00 | 146873.40 | 7495.74 | 3.80 |
| 2024-05-30 | 5.22 | 5.12 | -0.14 | -2.66 | 177498.60 | 9155.15 | 4.59 |
| 2024-05-29 | 5.35 | 5.26 | -0.21 | -3.84 | 274297.10 | 14464.80 | 7.10 |
| 2024-05-28 | 5.20 | 5.47 | 0.16 | 3.01 | 393977.40 | 21296.78 | 10.20 |
| 2024-05-27 | 5.13 | 5.31 | 0.13 | 2.51 | 319079.33 | 16908.66 | 8.26 |
| 2024-05-24 | 4.94 | 5.18 | 0.22 | 4.44 | 231428.20 | 12025.11 | 5.99 |
| 2024-05-23 | 5.09 | 4.98 | -0.11 | -2.16 | 64314.20 | 3229.14 | 1.66 |
| 2024-05-22 | 5.01 | 5.09 | 0.06 | 1.19 | 60639.00 | 3079.84 | 1.57 |
| 2024-05-21 | 5.08 | 5.03 | -0.05 | -0.98 | 64540.00 | 3246.38 | 1.67 |
| 2024-05-20 | 5.09 | 5.08 | -0.01 | -0.20 | 88630.20 | 4504.80 | 2.29 |
| 2024-05-17 | 5.03 | 5.09 | 0.06 | 1.19 | 97462.40 | 4941.88 | 2.52 |
| 2024-05-16 | 5.10 | 5.03 | -0.09 | -1.76 | 131262.40 | 6637.94 | 3.40 |
| 2024-05-15 | 5.19 | 5.12 | -0.12 | -2.29 | 193384.33 | 10006.73 | 5.01 |
| 2024-05-14 | 5.28 | 5.24 | -0.17 | -3.14 | 269281.29 | 14266.46 | 6.97 |
| 2024-05-13 | 5.21 | 5.41 | 0.12 | 2.27 | 346146.63 | 18440.03 | 8.96 |
| 2024-05-10 | 5.10 | 5.29 | 0.18 | 3.52 | 236098.06 | 12374.31 | 6.11 |
日K线
周K线
月K线
