节能环境(300140)股票信息
| 股票代码 | 300140 |
| 股票名称 | 节能环境 |
| 最新价/元 | 7.20 |
| 涨跌额/元 | 0.76 |
| 涨跌幅/% | 11.80 |
| 买入/元 | 7.19 |
| 卖出/元 | 7.20 |
| 昨收/元 | 6.44 |
| 今开/元 | 7.72 |
| 最高/元 | 7.72 |
| 最低/元 | 6.53 |
| 成交量/手 | 563881.28 |
| 成交额/万 | 39902.80 |
| 股净值/元 | 26.05 |
| 市净率 | 1.64 |
| 总市值/万 | 2231328.25 |
| 流通值/万 | 734441.67 |
| 换手率/% | 5.53 |
| 入市日期 | 2010-11-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
节能环境(300140)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 | 7.72 | 7.20 | 0.76 | 11.80 | 563881.28 | 39902.80 | 5.53 |
| 2024-09-30 | 5.93 | 6.44 | 0.83 | 14.80 | 543897.35 | 33324.26 | 5.33 |
| 2024-09-27 | 5.38 | 5.61 | 0.27 | 5.06 | 497810.27 | 27508.84 | 4.88 |
| 2024-09-26 | 5.28 | 5.34 | 0.00 | 0.00 | 442854.08 | 23189.68 | 4.34 |
| 2024-09-25 | 5.42 | 5.34 | -0.08 | -1.48 | 688542.66 | 37216.41 | 6.75 |
| 2024-09-24 | 4.56 | 5.42 | 0.90 | 19.91 | 590132.49 | 30556.24 | 5.79 |
| 2024-09-23 | 4.51 | 4.52 | 0.01 | 0.22 | 69163.70 | 3126.46 | 0.68 |
| 2024-09-20 | 4.58 | 4.51 | -0.07 | -1.53 | 94823.72 | 4271.86 | 0.93 |
| 2024-09-19 | 4.46 | 4.58 | 0.15 | 3.39 | 114409.03 | 5213.38 | 1.12 |
| 2024-09-18 | 4.50 | 4.43 | -0.05 | -1.12 | 80320.15 | 3538.70 | 0.79 |
| 2024-09-13 | 4.50 | 4.48 | 0.00 | 0.00 | 92095.00 | 4155.39 | 0.90 |
| 2024-09-12 | 4.40 | 4.48 | 0.07 | 1.59 | 82278.99 | 3695.56 | 0.81 |
| 2024-09-11 | 4.37 | 4.41 | 0.00 | 0.00 | 51737.00 | 2278.31 | 0.51 |
| 2024-09-10 | 4.42 | 4.41 | -0.01 | -0.23 | 69630.00 | 3040.14 | 0.68 |
| 2024-09-09 | 4.39 | 4.42 | 0.00 | 0.00 | 59779.00 | 2642.43 | 0.59 |
| 2024-09-06 | 4.52 | 4.42 | -0.12 | -2.64 | 68017.02 | 3042.65 | 0.67 |
| 2024-09-05 | 4.49 | 4.54 | 0.06 | 1.34 | 64304.00 | 2899.48 | 0.63 |
| 2024-09-04 | 4.46 | 4.48 | -0.03 | -0.67 | 60727.00 | 2733.51 | 0.60 |
| 2024-09-03 | 4.49 | 4.51 | 0.04 | 0.90 | 59196.96 | 2666.84 | 0.58 |
| 2024-09-02 | 4.63 | 4.47 | -0.16 | -3.46 | 79659.00 | 3621.90 | 0.78 |
| 2024-08-30 | 4.53 | 4.63 | 0.11 | 2.43 | 83815.73 | 3863.96 | 0.82 |
| 2024-08-29 | 4.43 | 4.52 | 0.11 | 2.49 | 80816.38 | 3635.00 | 0.79 |
| 2024-08-28 | 4.42 | 4.41 | -0.02 | -0.45 | 85270.98 | 3777.74 | 0.84 |
| 2024-08-27 | 4.54 | 4.43 | -0.11 | -2.42 | 62839.95 | 2798.94 | 0.62 |
| 2024-08-26 | 4.48 | 4.54 | 0.09 | 2.02 | 87770.58 | 3988.77 | 0.86 |
| 2024-08-23 | 4.49 | 4.45 | -0.06 | -1.33 | 81081.94 | 3615.87 | 0.79 |
| 2024-08-22 | 4.58 | 4.51 | -0.10 | -2.17 | 71513.57 | 3256.80 | 0.70 |
| 2024-08-21 | 4.67 | 4.61 | -0.07 | -1.50 | 63772.22 | 2952.28 | 0.63 |
| 2024-08-20 | 4.78 | 4.68 | -0.12 | -2.50 | 65626.84 | 3086.08 | 0.64 |
| 2024-08-19 | 4.78 | 4.80 | -0.02 | -0.42 | 55732.02 | 2680.02 | 0.55 |
| 2024-08-16 | 4.93 | 4.82 | -0.10 | -2.03 | 91606.00 | 4447.48 | 0.90 |
| 2024-08-15 | 4.80 | 4.92 | 0.08 | 1.65 | 115692.76 | 5637.88 | 1.13 |
| 2024-08-14 | 4.86 | 4.84 | -0.03 | -0.62 | 101306.49 | 4931.78 | 0.99 |
| 2024-08-13 | 4.77 | 4.87 | 0.06 | 1.25 | 145860.19 | 7021.32 | 1.43 |
| 2024-08-12 | 5.03 | 4.81 | 0.00 | 0.00 | 226250.49 | 11055.92 | 2.22 |
| 2024-08-09 | 4.83 | 4.81 | -0.02 | -0.41 | 82683.74 | 4012.30 | 0.81 |
| 2024-08-08 | 4.79 | 4.83 | 0.01 | 0.21 | 72914.58 | 3503.00 | 0.71 |
| 2024-08-07 | 4.82 | 4.82 | -0.03 | -0.62 | 72268.12 | 3478.39 | 0.71 |
| 2024-08-06 | 4.83 | 4.85 | 0.11 | 2.32 | 84584.00 | 4069.89 | 0.83 |
| 2024-08-05 | 4.85 | 4.74 | -0.14 | -2.87 | 114338.79 | 5530.42 | 1.12 |
| 2024-08-02 | 4.91 | 4.88 | -0.05 | -1.01 | 107628.40 | 5297.14 | 1.06 |
| 2024-08-01 | 4.99 | 4.93 | -0.05 | -1.00 | 113295.94 | 5585.97 | 1.11 |
| 2024-07-31 | 4.79 | 4.98 | 0.19 | 3.97 | 131625.10 | 6442.56 | 1.29 |
| 2024-07-30 | 4.87 | 4.79 | -0.07 | -1.44 | 81711.80 | 3919.21 | 0.80 |
| 2024-07-29 | 4.88 | 4.86 | -0.03 | -0.61 | 105479.40 | 5131.97 | 1.03 |
| 2024-07-26 | 4.81 | 4.89 | 0.06 | 1.24 | 118059.13 | 5754.41 | 1.16 |
| 2024-07-25 | 4.71 | 4.83 | 0.10 | 2.11 | 157208.33 | 7466.69 | 1.54 |
| 2024-07-24 | 4.71 | 4.73 | -0.08 | -1.66 | 159712.55 | 7570.87 | 1.57 |
| 2024-07-23 | 5.02 | 4.81 | -0.26 | -5.13 | 277678.33 | 13727.83 | 2.72 |
| 2024-07-22 | 5.47 | 5.07 | -0.44 | -7.99 | 285051.67 | 14570.30 | 2.79 |
| 2024-07-19 | 5.45 | 5.51 | 0.04 | 0.73 | 44023.00 | 2427.92 | 0.86 |
| 2024-07-18 | 5.49 | 5.47 | 0.00 | 0.00 | 39310.94 | 2132.19 | 0.77 |
| 2024-07-17 | 5.51 | 5.47 | -0.05 | -0.91 | 42939.00 | 2344.15 | 1.01 |
| 2024-07-16 | 5.73 | 5.52 | -0.19 | -3.33 | 55872.94 | 3116.52 | 1.32 |
| 2024-07-15 | 5.87 | 5.71 | -0.13 | -2.23 | 37711.00 | 2167.70 | 0.89 |
| 2024-07-12 | 5.89 | 5.84 | -0.09 | -1.52 | 34208.00 | 2008.43 | 0.81 |
| 2024-07-11 | 5.80 | 5.93 | 0.21 | 3.67 | 42180.01 | 2478.27 | 1.00 |
| 2024-07-10 | 5.80 | 5.72 | -0.08 | -1.38 | 39946.00 | 2306.37 | 0.94 |
| 2024-07-09 | 5.65 | 5.80 | 0.15 | 2.66 | 43944.00 | 2501.55 | 1.04 |
| 2024-07-08 | 5.79 | 5.65 | -0.23 | -3.91 | 46053.00 | 2623.95 | 1.09 |
| 2024-07-05 | 5.84 | 5.88 | 0.04 | 0.69 | 37446.00 | 2185.63 | 0.88 |
| 2024-07-04 | 6.01 | 5.84 | -0.20 | -3.31 | 42196.00 | 2490.21 | 1.00 |
| 2024-07-03 | 6.08 | 6.04 | -0.10 | -1.63 | 37517.00 | 2271.77 | 0.89 |
| 2024-07-02 | 6.15 | 6.14 | 0.01 | 0.16 | 38925.00 | 2386.09 | 0.92 |
| 2024-07-01 | 6.09 | 6.13 | 0.16 | 2.68 | 48117.36 | 2924.42 | 1.14 |
| 2024-06-28 | 5.86 | 5.97 | 0.06 | 1.02 | 40315.00 | 2411.72 | 0.95 |
| 2024-06-27 | 6.10 | 5.91 | -0.14 | -2.31 | 51012.02 | 3044.19 | 1.20 |
| 2024-06-26 | 5.79 | 6.05 | 0.26 | 4.49 | 51494.76 | 3049.02 | 1.22 |
| 2024-06-25 | 5.83 | 5.79 | -0.03 | -0.52 | 40479.22 | 2355.45 | 0.96 |
| 2024-06-24 | 6.00 | 5.82 | -0.24 | -3.96 | 57239.00 | 3370.11 | 1.35 |
| 2024-06-21 | 5.98 | 6.06 | 0.02 | 0.33 | 42745.00 | 2584.56 | 1.01 |
| 2024-06-20 | 6.10 | 6.04 | -0.17 | -2.74 | 53349.99 | 3247.43 | 1.26 |
| 2024-06-19 | 6.45 | 6.21 | -0.19 | -2.97 | 58315.06 | 3651.13 | 1.38 |
| 2024-06-18 | 6.22 | 6.40 | 0.18 | 2.89 | 67062.48 | 4257.26 | 1.58 |
| 2024-06-17 | 6.49 | 6.22 | -0.13 | -2.05 | 96308.00 | 6080.07 | 2.27 |
| 2024-06-14 | 6.73 | 6.35 | -0.20 | -3.05 | 127782.00 | 8329.18 | 3.02 |
| 2024-06-13 | 6.40 | 6.55 | 0.15 | 2.34 | 71568.49 | 4676.70 | 1.69 |
| 2024-06-12 | 6.31 | 6.40 | 0.16 | 2.56 | 47914.00 | 3061.23 | 1.13 |
| 2024-06-11 | 6.32 | 6.24 | -0.08 | -1.27 | 50566.84 | 3129.10 | 1.19 |
| 2024-06-07 | 6.14 | 6.32 | 0.24 | 3.95 | 57835.00 | 3614.08 | 1.37 |
| 2024-06-06 | 6.26 | 6.08 | -0.17 | -2.72 | 68910.00 | 4214.19 | 1.63 |
| 2024-06-05 | 6.50 | 6.25 | -0.24 | -3.70 | 70592.00 | 4468.32 | 1.67 |
| 2024-06-04 | 6.66 | 6.49 | -0.08 | -1.22 | 58968.41 | 3818.10 | 1.39 |
| 2024-06-03 | 6.83 | 6.57 | -0.25 | -3.67 | 76656.86 | 5093.74 | 1.81 |
| 2024-05-31 | 6.80 | 6.82 | 0.02 | 0.29 | 27861.00 | 1894.19 | 0.66 |
| 2024-05-30 | 6.80 | 6.80 | -0.03 | -0.44 | 28533.02 | 1946.45 | 0.67 |
| 2024-05-29 | 6.89 | 6.83 | -0.11 | -1.59 | 40083.00 | 2751.92 | 0.95 |
| 2024-05-28 | 6.86 | 6.94 | 0.05 | 0.73 | 35021.00 | 2422.19 | 0.83 |
| 2024-05-27 | 6.84 | 6.89 | 0.03 | 0.44 | 29679.00 | 2028.62 | 0.70 |
| 2024-05-24 | 6.79 | 6.86 | 0.00 | 0.00 | 38859.00 | 2692.84 | 0.92 |
| 2024-05-23 | 6.94 | 6.86 | -0.06 | -0.87 | 46526.00 | 3204.39 | 1.10 |
| 2024-05-22 | 7.03 | 6.92 | -0.13 | -1.84 | 61630.00 | 4280.93 | 1.46 |
| 2024-05-21 | 7.11 | 7.05 | -0.11 | -1.54 | 26850.27 | 1900.45 | 0.63 |
| 2024-05-20 | 7.12 | 7.16 | 0.05 | 0.70 | 33773.27 | 2416.60 | 0.80 |
| 2024-05-17 | 7.15 | 7.11 | -0.03 | -0.42 | 29746.71 | 2113.38 | 0.70 |
| 2024-05-16 | 7.14 | 7.14 | 0.00 | 0.00 | 38823.00 | 2767.19 | 0.92 |
| 2024-05-15 | 7.13 | 7.14 | 0.02 | 0.28 | 36128.89 | 2588.42 | 0.85 |
| 2024-05-14 | 7.14 | 7.12 | -0.05 | -0.70 | 43631.01 | 3116.10 | 1.03 |
| 2024-05-13 | 7.17 | 7.17 | 0.00 | 0.00 | 58563.01 | 4205.59 | 1.38 |
| 2024-05-10 | 7.13 | 7.17 | 0.05 | 0.70 | 50015.00 | 3576.85 | 1.18 |
日K线
周K线
月K线
