通源石油(300164)股票信息
| 股票代码 | 300164 |
| 股票名称 | 通源石油 |
| 最新价/元 | 5.14 |
| 涨跌额/元 | 0.86 |
| 涨跌幅/% | 20.09 |
| 买入/元 | 5.13 |
| 卖出/元 | 5.14 |
| 昨收/元 | 4.28 |
| 今开/元 | 5.13 |
| 最高/元 | 5.14 |
| 最低/元 | 4.63 |
| 成交量/手 | 1585171.73 |
| 成交额/万 | 78337.30 |
| 股净值/元 | 57.11 |
| 市净率 | 2.23 |
| 总市值/万 | 303727.04 |
| 流通值/万 | 301029.64 |
| 换手率/% | 27.07 |
| 入市日期 | 2011-01-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
通源石油(300164)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 | 5.13 | 5.14 | 0.86 | 20.09 | 1585171.73 | 78337.30 | 27.07 |
| 2024-09-30 | 3.91 | 4.28 | 0.48 | 12.63 | 872113.89 | 36058.91 | 14.89 |
| 2024-09-27 | 3.65 | 3.80 | 0.18 | 4.97 | 413464.02 | 15434.81 | 7.06 |
| 2024-09-26 | 3.53 | 3.62 | 0.07 | 1.97 | 255696.00 | 9164.13 | 4.37 |
| 2024-09-25 | 3.54 | 3.55 | 0.03 | 0.85 | 272315.97 | 9731.72 | 4.65 |
| 2024-09-24 | 3.41 | 3.52 | 0.12 | 3.53 | 244137.00 | 8485.45 | 4.17 |
| 2024-09-23 | 3.39 | 3.40 | -0.01 | -0.29 | 96316.02 | 3278.77 | 1.64 |
| 2024-09-20 | 3.43 | 3.41 | -0.02 | -0.58 | 126931.00 | 4337.36 | 2.17 |
| 2024-09-19 | 3.36 | 3.43 | 0.07 | 2.08 | 187563.00 | 6416.73 | 3.20 |
| 2024-09-18 | 3.41 | 3.36 | -0.08 | -2.33 | 162341.82 | 5459.86 | 2.77 |
| 2024-09-13 | 3.46 | 3.44 | 0.02 | 0.59 | 252579.86 | 8730.42 | 4.31 |
| 2024-09-12 | 3.37 | 3.42 | 0.03 | 0.89 | 198357.82 | 6817.73 | 3.39 |
| 2024-09-11 | 3.38 | 3.39 | -0.05 | -1.45 | 139967.02 | 4700.81 | 2.39 |
| 2024-09-10 | 3.35 | 3.44 | 0.08 | 2.38 | 229716.02 | 7850.86 | 3.92 |
| 2024-09-09 | 3.33 | 3.36 | 0.01 | 0.30 | 97016.00 | 3247.71 | 1.66 |
| 2024-09-06 | 3.42 | 3.35 | -0.05 | -1.47 | 119888.02 | 4039.25 | 2.05 |
| 2024-09-05 | 3.35 | 3.40 | 0.03 | 0.89 | 133048.00 | 4518.70 | 2.27 |
| 2024-09-04 | 3.37 | 3.37 | -0.09 | -2.60 | 182919.00 | 6170.58 | 3.12 |
| 2024-09-03 | 3.47 | 3.46 | -0.02 | -0.58 | 145928.00 | 5053.92 | 2.49 |
| 2024-09-02 | 3.54 | 3.48 | -0.09 | -2.52 | 176784.00 | 6240.60 | 3.02 |
| 2024-08-30 | 3.49 | 3.57 | 0.08 | 2.29 | 206871.00 | 7352.40 | 3.53 |
| 2024-08-29 | 3.45 | 3.49 | -0.03 | -0.85 | 196689.00 | 6820.03 | 3.36 |
| 2024-08-28 | 3.48 | 3.52 | 0.00 | 0.00 | 212243.00 | 7419.42 | 3.62 |
| 2024-08-27 | 3.59 | 3.52 | -0.03 | -0.85 | 346189.71 | 12530.27 | 5.91 |
| 2024-08-26 | 3.50 | 3.55 | 0.14 | 4.11 | 295614.71 | 10443.69 | 5.05 |
| 2024-08-23 | 3.44 | 3.41 | -0.04 | -1.16 | 141496.00 | 4826.25 | 2.42 |
| 2024-08-22 | 3.46 | 3.45 | -0.07 | -1.99 | 194958.00 | 6756.89 | 3.33 |
| 2024-08-21 | 3.50 | 3.52 | -0.03 | -0.85 | 140153.00 | 4910.52 | 2.39 |
| 2024-08-20 | 3.62 | 3.55 | -0.12 | -3.27 | 266807.00 | 9520.03 | 4.56 |
| 2024-08-19 | 3.61 | 3.67 | -0.01 | -0.27 | 275539.51 | 10086.33 | 4.70 |
| 2024-08-16 | 3.74 | 3.68 | -0.05 | -1.34 | 371839.54 | 13657.29 | 6.35 |
| 2024-08-15 | 3.77 | 3.73 | -0.10 | -2.61 | 434282.00 | 16243.11 | 8.28 |
| 2024-08-14 | 3.68 | 3.83 | -0.05 | -1.29 | 582038.87 | 22106.71 | 11.10 |
| 2024-08-13 | 3.88 | 3.88 | 0.08 | 2.11 | 825219.85 | 32639.13 | 15.74 |
| 2024-08-12 | 3.60 | 3.80 | 0.16 | 4.40 | 497764.85 | 18424.13 | 9.49 |
| 2024-08-09 | 3.62 | 3.64 | -0.03 | -0.82 | 225571.00 | 8243.10 | 4.30 |
| 2024-08-08 | 3.68 | 3.67 | 0.04 | 1.10 | 250267.15 | 9170.94 | 4.77 |
| 2024-08-07 | 3.68 | 3.63 | -0.10 | -2.68 | 250976.00 | 9155.20 | 4.79 |
| 2024-08-06 | 3.61 | 3.73 | 0.02 | 0.54 | 412333.02 | 15190.17 | 7.86 |
| 2024-08-05 | 3.54 | 3.71 | 0.07 | 1.92 | 643872.65 | 24046.03 | 12.28 |
| 2024-08-02 | 3.56 | 3.64 | 0.02 | 0.55 | 286109.00 | 10305.97 | 5.46 |
| 2024-08-01 | 3.60 | 3.62 | 0.03 | 0.84 | 293295.89 | 10520.13 | 5.59 |
| 2024-07-31 | 3.44 | 3.59 | 0.17 | 4.97 | 329207.78 | 11627.90 | 6.28 |
| 2024-07-30 | 3.40 | 3.42 | -0.02 | -0.58 | 107727.34 | 3678.94 | 2.05 |
| 2024-07-29 | 3.40 | 3.44 | 0.08 | 2.38 | 150709.00 | 5136.56 | 2.87 |
| 2024-07-26 | 3.29 | 3.36 | 0.06 | 1.82 | 118068.00 | 3947.30 | 2.25 |
| 2024-07-25 | 3.30 | 3.30 | 0.00 | 0.00 | 100934.00 | 3326.42 | 1.92 |
| 2024-07-24 | 3.33 | 3.30 | -0.08 | -2.37 | 149990.00 | 4975.37 | 2.86 |
| 2024-07-23 | 3.37 | 3.38 | 0.00 | 0.00 | 237963.00 | 8164.88 | 4.54 |
| 2024-07-22 | 3.32 | 3.38 | -0.02 | -0.59 | 187994.00 | 6333.15 | 3.58 |
| 2024-07-19 | 3.24 | 3.40 | 0.07 | 2.10 | 254116.00 | 8496.33 | 4.85 |
| 2024-07-18 | 3.34 | 3.33 | 0.03 | 0.91 | 154790.00 | 5124.67 | 2.95 |
| 2024-07-17 | 3.35 | 3.30 | -0.07 | -2.08 | 111621.65 | 3695.91 | 2.13 |
| 2024-07-16 | 3.35 | 3.37 | 0.01 | 0.30 | 83183.65 | 2785.65 | 1.59 |
| 2024-07-15 | 3.46 | 3.36 | -0.08 | -2.33 | 112045.00 | 3778.51 | 2.14 |
| 2024-07-12 | 3.46 | 3.44 | -0.03 | -0.87 | 133228.00 | 4584.21 | 2.54 |
| 2024-07-11 | 3.38 | 3.47 | 0.16 | 4.83 | 192013.00 | 6588.44 | 3.66 |
| 2024-07-10 | 3.37 | 3.31 | -0.08 | -2.36 | 125560.00 | 4184.59 | 2.39 |
| 2024-07-09 | 3.33 | 3.39 | 0.04 | 1.19 | 160287.00 | 5341.85 | 3.06 |
| 2024-07-08 | 3.45 | 3.35 | -0.14 | -4.01 | 173095.00 | 5872.77 | 3.30 |
| 2024-07-05 | 3.44 | 3.49 | 0.06 | 1.75 | 165610.31 | 5733.06 | 3.16 |
| 2024-07-04 | 3.55 | 3.43 | -0.13 | -3.65 | 154112.00 | 5357.04 | 2.94 |
| 2024-07-03 | 3.52 | 3.56 | -0.01 | -0.28 | 128631.27 | 4579.38 | 2.45 |
| 2024-07-02 | 3.58 | 3.57 | 0.06 | 1.71 | 217994.00 | 7795.83 | 4.16 |
| 2024-07-01 | 3.47 | 3.51 | 0.01 | 0.29 | 155083.00 | 5406.87 | 2.96 |
| 2024-06-28 | 3.41 | 3.50 | 0.11 | 3.25 | 228811.00 | 7965.14 | 4.36 |
| 2024-06-27 | 3.44 | 3.39 | -0.08 | -2.31 | 139230.00 | 4760.74 | 2.65 |
| 2024-06-26 | 3.32 | 3.47 | 0.09 | 2.66 | 205390.00 | 6955.44 | 3.92 |
| 2024-06-25 | 3.36 | 3.38 | 0.02 | 0.60 | 136638.00 | 4628.25 | 2.61 |
| 2024-06-24 | 3.49 | 3.36 | -0.19 | -5.35 | 221530.00 | 7526.81 | 4.22 |
| 2024-06-21 | 3.60 | 3.55 | -0.06 | -1.66 | 157803.00 | 5640.74 | 3.01 |
| 2024-06-20 | 3.71 | 3.61 | -0.10 | -2.70 | 218867.74 | 7988.43 | 4.17 |
| 2024-06-19 | 3.70 | 3.71 | 0.02 | 0.54 | 288489.00 | 10823.58 | 5.50 |
| 2024-06-18 | 3.67 | 3.69 | 0.07 | 1.93 | 215390.20 | 7931.13 | 4.11 |
| 2024-06-17 | 3.66 | 3.62 | -0.09 | -2.43 | 183012.20 | 6627.92 | 3.49 |
| 2024-06-14 | 3.62 | 3.71 | 0.07 | 1.92 | 266319.20 | 9847.78 | 5.08 |
| 2024-06-13 | 3.66 | 3.64 | -0.07 | -1.89 | 163908.00 | 5978.21 | 3.13 |
| 2024-06-12 | 3.60 | 3.71 | 0.04 | 1.09 | 244267.00 | 8950.78 | 4.66 |
| 2024-06-11 | 3.67 | 3.67 | 0.07 | 1.94 | 282966.00 | 10469.37 | 5.40 |
| 2024-06-07 | 3.61 | 3.60 | 0.05 | 1.41 | 262954.00 | 9456.49 | 5.01 |
| 2024-06-06 | 3.75 | 3.55 | -0.15 | -4.05 | 463493.00 | 16849.46 | 8.84 |
| 2024-06-05 | 3.81 | 3.70 | -0.16 | -4.15 | 156785.00 | 5896.03 | 2.99 |
| 2024-06-04 | 3.83 | 3.86 | -0.08 | -2.03 | 256731.00 | 9745.94 | 4.90 |
| 2024-06-03 | 4.07 | 3.94 | -0.16 | -3.90 | 242683.00 | 9675.95 | 4.63 |
| 2024-05-31 | 4.02 | 4.10 | 0.04 | 0.99 | 174333.65 | 7074.44 | 3.32 |
| 2024-05-30 | 4.15 | 4.06 | -0.20 | -4.70 | 377592.43 | 15408.87 | 7.20 |
| 2024-05-29 | 4.35 | 4.26 | -0.06 | -1.39 | 352322.00 | 15100.78 | 6.72 |
| 2024-05-28 | 4.23 | 4.32 | 0.08 | 1.89 | 471158.51 | 20340.55 | 8.98 |
| 2024-05-27 | 4.21 | 4.24 | 0.06 | 1.44 | 295364.00 | 12466.57 | 5.63 |
| 2024-05-24 | 4.12 | 4.18 | 0.02 | 0.48 | 253492.00 | 10581.27 | 4.83 |
| 2024-05-23 | 4.28 | 4.16 | -0.15 | -3.48 | 402501.86 | 16857.65 | 7.68 |
| 2024-05-22 | 4.34 | 4.31 | -0.09 | -2.05 | 463466.00 | 19999.29 | 8.84 |
| 2024-05-21 | 4.51 | 4.40 | -0.23 | -4.97 | 729980.00 | 32417.91 | 13.92 |
| 2024-05-20 | 4.29 | 4.63 | 0.40 | 9.46 | 1324870.86 | 60304.85 | 25.26 |
| 2024-05-17 | 4.24 | 4.23 | -0.02 | -0.47 | 250793.00 | 10580.81 | 4.78 |
| 2024-05-16 | 4.25 | 4.25 | -0.05 | -1.16 | 276035.73 | 11727.95 | 5.26 |
| 2024-05-15 | 4.20 | 4.30 | 0.06 | 1.42 | 378839.73 | 16098.45 | 7.22 |
| 2024-05-14 | 4.30 | 4.24 | -0.03 | -0.70 | 243069.40 | 10347.61 | 4.64 |
| 2024-05-13 | 4.27 | 4.27 | -0.15 | -3.39 | 309083.51 | 13174.64 | 5.89 |
| 2024-05-10 | 4.44 | 4.42 | 0.05 | 1.14 | 373676.20 | 16549.63 | 7.13 |
日K线
周K线
月K线
