中电环保(300172)股票信息
| 股票代码 | 300172 |
| 股票名称 | 中电环保 |
| 最新价/元 | 5.92 |
| 涨跌额/元 | 0.52 |
| 涨跌幅/% | 9.63 |
| 买入/元 | 5.92 |
| 卖出/元 | 5.93 |
| 昨收/元 | 5.40 |
| 今开/元 | 6.32 |
| 最高/元 | 6.37 |
| 最低/元 | 5.43 |
| 成交量/手 | 926186.07 |
| 成交额/万 | 54444.78 |
| 股净值/元 | 45.54 |
| 市净率 | 2.15 |
| 总市值/万 | 400612.32 |
| 流通值/万 | 309919.33 |
| 换手率/% | 17.69 |
| 入市日期 | 2011-02-01 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
中电环保(300172)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 | 6.32 | 5.92 | 0.52 | 9.63 | 926186.07 | 54444.78 | 17.69 |
| 2024-09-30 | 4.98 | 5.40 | 0.58 | 12.03 | 832191.40 | 43304.53 | 15.90 |
| 2024-09-27 | 4.69 | 4.82 | 0.18 | 3.88 | 399614.06 | 19037.05 | 7.63 |
| 2024-09-26 | 4.55 | 4.64 | 0.08 | 1.75 | 215079.70 | 9859.86 | 4.11 |
| 2024-09-25 | 4.53 | 4.56 | 0.05 | 1.11 | 264159.85 | 12100.15 | 5.05 |
| 2024-09-24 | 4.39 | 4.51 | 0.11 | 2.50 | 218427.09 | 9777.69 | 4.17 |
| 2024-09-23 | 4.33 | 4.40 | -0.05 | -1.12 | 148745.00 | 6526.71 | 2.84 |
| 2024-09-20 | 4.29 | 4.45 | 0.16 | 3.73 | 269079.34 | 11827.47 | 5.14 |
| 2024-09-19 | 4.25 | 4.29 | 0.08 | 1.90 | 83489.30 | 3568.23 | 1.59 |
| 2024-09-18 | 4.32 | 4.21 | -0.10 | -2.32 | 90450.35 | 3821.72 | 1.73 |
| 2024-09-13 | 4.37 | 4.31 | -0.03 | -0.69 | 62765.00 | 2722.99 | 1.20 |
| 2024-09-12 | 4.38 | 4.34 | -0.05 | -1.14 | 69803.00 | 3053.71 | 1.33 |
| 2024-09-11 | 4.33 | 4.39 | 0.03 | 0.69 | 86591.15 | 3783.40 | 1.65 |
| 2024-09-10 | 4.32 | 4.36 | 0.05 | 1.16 | 73984.40 | 3217.24 | 1.41 |
| 2024-09-09 | 4.29 | 4.31 | -0.02 | -0.46 | 76613.84 | 3292.42 | 1.46 |
| 2024-09-06 | 4.39 | 4.33 | -0.09 | -2.04 | 85035.00 | 3711.11 | 1.62 |
| 2024-09-05 | 4.38 | 4.42 | 0.05 | 1.14 | 67898.50 | 2985.46 | 1.30 |
| 2024-09-04 | 4.40 | 4.37 | -0.06 | -1.35 | 79653.35 | 3495.84 | 1.52 |
| 2024-09-03 | 4.40 | 4.43 | 0.02 | 0.45 | 69926.01 | 3091.73 | 1.34 |
| 2024-09-02 | 4.49 | 4.41 | -0.10 | -2.22 | 115536.00 | 5153.02 | 2.21 |
| 2024-08-30 | 4.38 | 4.51 | 0.11 | 2.50 | 180980.66 | 8125.22 | 3.46 |
| 2024-08-29 | 4.33 | 4.40 | 0.04 | 0.92 | 103455.00 | 4535.17 | 1.98 |
| 2024-08-28 | 4.32 | 4.36 | 0.01 | 0.23 | 96467.91 | 4221.76 | 1.84 |
| 2024-08-27 | 4.44 | 4.35 | -0.18 | -3.97 | 180266.00 | 7915.13 | 3.44 |
| 2024-08-26 | 4.55 | 4.53 | -0.02 | -0.44 | 121103.00 | 5493.02 | 2.31 |
| 2024-08-23 | 4.51 | 4.55 | 0.03 | 0.66 | 156189.66 | 7025.07 | 2.98 |
| 2024-08-22 | 4.69 | 4.52 | -0.17 | -3.63 | 224893.30 | 10348.60 | 4.30 |
| 2024-08-21 | 4.74 | 4.69 | -0.11 | -2.29 | 275471.50 | 12955.27 | 5.26 |
| 2024-08-20 | 4.98 | 4.80 | -0.11 | -2.24 | 403280.95 | 19953.20 | 7.70 |
| 2024-08-19 | 4.75 | 4.91 | 0.17 | 3.59 | 461449.75 | 22254.84 | 8.81 |
| 2024-08-16 | 4.80 | 4.74 | -0.09 | -1.86 | 312718.20 | 14855.09 | 5.97 |
| 2024-08-15 | 4.81 | 4.83 | -0.03 | -0.62 | 367344.34 | 17769.49 | 7.02 |
| 2024-08-14 | 4.92 | 4.86 | -0.14 | -2.80 | 455768.65 | 22528.35 | 8.71 |
| 2024-08-13 | 4.84 | 5.00 | 0.10 | 2.04 | 674996.13 | 33409.03 | 12.89 |
| 2024-08-12 | 4.88 | 4.90 | 0.31 | 6.75 | 733938.11 | 36440.91 | 14.02 |
| 2024-08-09 | 4.53 | 4.59 | 0.08 | 1.77 | 240446.30 | 11070.81 | 4.59 |
| 2024-08-08 | 4.50 | 4.51 | 0.00 | 0.00 | 152857.11 | 6876.32 | 2.92 |
| 2024-08-07 | 4.52 | 4.51 | -0.02 | -0.44 | 99948.30 | 4521.62 | 1.91 |
| 2024-08-06 | 4.50 | 4.53 | 0.08 | 1.80 | 108405.55 | 4875.54 | 2.07 |
| 2024-08-05 | 4.58 | 4.45 | -0.18 | -3.89 | 200775.32 | 9120.50 | 3.84 |
| 2024-08-02 | 4.61 | 4.63 | -0.02 | -0.43 | 206162.90 | 9604.97 | 3.94 |
| 2024-08-01 | 4.67 | 4.65 | -0.02 | -0.43 | 181613.00 | 8476.17 | 3.47 |
| 2024-07-31 | 4.58 | 4.67 | 0.09 | 1.97 | 238491.80 | 11064.60 | 4.56 |
| 2024-07-30 | 4.54 | 4.58 | 0.02 | 0.44 | 125947.40 | 5775.20 | 2.41 |
| 2024-07-29 | 4.60 | 4.56 | -0.03 | -0.65 | 106144.40 | 4843.12 | 2.03 |
| 2024-07-26 | 4.54 | 4.59 | 0.03 | 0.66 | 170195.10 | 7791.03 | 3.25 |
| 2024-07-25 | 4.44 | 4.56 | 0.12 | 2.70 | 208019.00 | 9403.81 | 3.97 |
| 2024-07-24 | 4.46 | 4.44 | -0.08 | -1.77 | 146804.30 | 6532.74 | 2.80 |
| 2024-07-23 | 4.49 | 4.52 | 0.06 | 1.35 | 246424.40 | 11291.42 | 4.71 |
| 2024-07-22 | 4.43 | 4.46 | 0.02 | 0.45 | 68767.50 | 3058.35 | 1.31 |
| 2024-07-19 | 4.46 | 4.44 | -0.01 | -0.23 | 98971.19 | 4394.88 | 1.89 |
| 2024-07-18 | 4.40 | 4.45 | 0.02 | 0.45 | 96188.73 | 4240.53 | 1.84 |
| 2024-07-17 | 4.55 | 4.43 | -0.13 | -2.85 | 104423.04 | 4672.24 | 1.99 |
| 2024-07-16 | 4.57 | 4.56 | 0.00 | 0.00 | 82046.70 | 3727.85 | 1.57 |
| 2024-07-15 | 4.65 | 4.56 | -0.10 | -2.15 | 116577.40 | 5334.40 | 2.23 |
| 2024-07-12 | 4.74 | 4.66 | -0.07 | -1.48 | 168589.44 | 7890.29 | 3.22 |
| 2024-07-11 | 4.75 | 4.73 | 0.04 | 0.85 | 279127.40 | 13176.22 | 5.33 |
| 2024-07-10 | 4.50 | 4.69 | 0.15 | 3.30 | 376415.15 | 17697.08 | 7.19 |
| 2024-07-09 | 4.51 | 4.54 | -0.08 | -1.73 | 229999.30 | 10373.85 | 4.39 |
| 2024-07-08 | 4.43 | 4.62 | 0.19 | 4.29 | 266501.40 | 12017.69 | 5.09 |
| 2024-07-05 | 4.35 | 4.43 | 0.08 | 1.84 | 112721.30 | 4928.25 | 2.15 |
| 2024-07-04 | 4.57 | 4.35 | -0.22 | -4.81 | 187828.25 | 8336.71 | 3.59 |
| 2024-07-03 | 4.61 | 4.57 | -0.06 | -1.30 | 107127.36 | 4915.19 | 2.05 |
| 2024-07-02 | 4.55 | 4.63 | 0.04 | 0.87 | 138472.44 | 6394.26 | 2.65 |
| 2024-07-01 | 4.52 | 4.59 | 0.08 | 1.77 | 138994.30 | 6319.07 | 2.66 |
| 2024-06-28 | 4.47 | 4.51 | 0.04 | 0.90 | 123031.96 | 5571.63 | 2.35 |
| 2024-06-27 | 4.58 | 4.47 | -0.12 | -2.61 | 132488.80 | 5997.68 | 2.53 |
| 2024-06-26 | 4.49 | 4.59 | 0.11 | 2.46 | 192887.75 | 8635.12 | 3.68 |
| 2024-06-25 | 4.45 | 4.48 | -0.09 | -1.97 | 188560.50 | 8457.47 | 3.60 |
| 2024-06-24 | 4.62 | 4.57 | 0.06 | 1.33 | 309076.80 | 14399.13 | 5.90 |
| 2024-06-21 | 4.50 | 4.51 | 0.00 | 0.00 | 86689.60 | 3910.83 | 1.66 |
| 2024-06-20 | 4.66 | 4.51 | -0.15 | -3.22 | 154662.20 | 7045.83 | 2.95 |
| 2024-06-19 | 4.70 | 4.66 | -0.05 | -1.06 | 104625.66 | 4890.78 | 2.00 |
| 2024-06-18 | 4.66 | 4.71 | 0.06 | 1.29 | 103207.70 | 4824.54 | 1.97 |
| 2024-06-17 | 4.69 | 4.65 | -0.06 | -1.27 | 105244.65 | 4915.89 | 2.01 |
| 2024-06-14 | 4.67 | 4.71 | 0.03 | 0.64 | 136157.44 | 6358.06 | 2.60 |
| 2024-06-13 | 4.71 | 4.68 | -0.06 | -1.27 | 140550.55 | 6578.50 | 2.68 |
| 2024-06-12 | 4.69 | 4.74 | 0.03 | 0.64 | 158074.75 | 7472.93 | 3.02 |
| 2024-06-11 | 4.66 | 4.71 | 0.08 | 1.73 | 171826.95 | 8067.08 | 3.28 |
| 2024-06-07 | 4.57 | 4.63 | 0.14 | 3.12 | 179389.85 | 8278.57 | 3.43 |
| 2024-06-06 | 4.70 | 4.49 | -0.20 | -4.26 | 268911.54 | 12230.97 | 5.14 |
| 2024-06-05 | 4.78 | 4.69 | -0.12 | -2.50 | 153663.55 | 7292.21 | 2.94 |
| 2024-06-04 | 4.98 | 4.81 | -0.23 | -4.56 | 293662.75 | 13982.30 | 5.61 |
| 2024-06-03 | 5.18 | 5.04 | -0.13 | -2.52 | 205705.54 | 10443.52 | 3.93 |
| 2024-05-31 | 5.09 | 5.17 | 0.06 | 1.17 | 261297.74 | 13453.58 | 4.99 |
| 2024-05-30 | 5.07 | 5.11 | 0.01 | 0.20 | 209300.29 | 10754.52 | 4.00 |
| 2024-05-29 | 5.12 | 5.10 | -0.06 | -1.16 | 220104.85 | 11244.85 | 4.20 |
| 2024-05-28 | 5.00 | 5.16 | 0.14 | 2.79 | 363514.16 | 18638.19 | 6.94 |
| 2024-05-27 | 4.97 | 5.02 | 0.04 | 0.80 | 160444.49 | 7964.27 | 3.06 |
| 2024-05-24 | 4.97 | 4.98 | 0.00 | 0.00 | 170620.60 | 8546.81 | 3.26 |
| 2024-05-23 | 5.09 | 4.98 | -0.14 | -2.73 | 247442.51 | 12417.56 | 4.73 |
| 2024-05-22 | 5.07 | 5.12 | 0.02 | 0.39 | 166818.90 | 8528.19 | 3.19 |
| 2024-05-21 | 5.18 | 5.10 | -0.07 | -1.35 | 188110.80 | 9593.43 | 3.59 |
| 2024-05-20 | 5.17 | 5.17 | -0.05 | -0.96 | 221676.00 | 11496.41 | 4.23 |
| 2024-05-17 | 5.31 | 5.22 | -0.09 | -1.70 | 314781.15 | 16383.74 | 6.01 |
| 2024-05-16 | 5.02 | 5.31 | 0.29 | 5.78 | 573350.23 | 30264.22 | 10.95 |
| 2024-05-15 | 5.07 | 5.02 | -0.07 | -1.38 | 252022.49 | 12748.18 | 4.81 |
| 2024-05-14 | 5.16 | 5.09 | -0.04 | -0.78 | 333505.04 | 17179.85 | 6.37 |
| 2024-05-13 | 5.31 | 5.13 | -0.44 | -7.90 | 612761.27 | 31786.17 | 11.70 |
| 2024-05-10 | 5.79 | 5.57 | -0.20 | -3.47 | 427201.98 | 24050.60 | 8.16 |
日K线
周K线
月K线
