天壕能源(300332)股票信息
| 股票代码 | 300332 |
| 股票名称 | 天壕能源 |
| 最新价/元 | 6.79 |
| 涨跌额/元 | 0.79 |
| 涨跌幅/% | 13.17 |
| 买入/元 | 6.79 |
| 卖出/元 | 6.80 |
| 昨收/元 | 6.00 |
| 今开/元 | 7.19 |
| 最高/元 | 7.19 |
| 最低/元 | 6.26 |
| 成交量/手 | 484377.42 |
| 成交额/万 | 32476.60 |
| 股净值/元 | 24.25 |
| 市净率 | 1.40 |
| 总市值/万 | 579716.45 |
| 流通值/万 | 555522.76 |
| 换手率/% | 5.92 |
| 入市日期 | 2012-06-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
天壕能源(300332)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 | 7.19 | 6.79 | 0.79 | 13.17 | 484377.42 | 32476.60 | 5.92 |
| 2024-09-30 | 5.49 | 6.00 | 0.78 | 14.94 | 406615.50 | 23310.07 | 4.97 |
| 2024-09-27 | 5.06 | 5.22 | 0.29 | 5.88 | 202334.00 | 10361.07 | 2.47 |
| 2024-09-26 | 4.80 | 4.93 | 0.10 | 2.07 | 154612.58 | 7470.49 | 1.89 |
| 2024-09-25 | 4.81 | 4.83 | 0.02 | 0.42 | 237827.00 | 11529.29 | 2.91 |
| 2024-09-24 | 4.27 | 4.81 | 0.56 | 13.18 | 284525.68 | 13088.04 | 3.48 |
| 2024-09-23 | 4.25 | 4.25 | 0.00 | 0.00 | 48803.00 | 2071.26 | 0.60 |
| 2024-09-20 | 4.36 | 4.25 | -0.12 | -2.75 | 88614.47 | 3773.90 | 1.08 |
| 2024-09-19 | 4.33 | 4.37 | 0.04 | 0.92 | 77300.00 | 3372.78 | 0.94 |
| 2024-09-18 | 4.40 | 4.33 | -0.11 | -2.48 | 59587.00 | 2583.28 | 0.73 |
| 2024-09-13 | 4.55 | 4.44 | -0.06 | -1.33 | 44380.00 | 1979.14 | 0.54 |
| 2024-09-12 | 4.48 | 4.50 | 0.01 | 0.22 | 47017.00 | 2123.04 | 0.56 |
| 2024-09-11 | 4.52 | 4.49 | -0.02 | -0.44 | 41944.00 | 1880.24 | 0.50 |
| 2024-09-10 | 4.56 | 4.51 | -0.03 | -0.66 | 63939.00 | 2859.02 | 0.77 |
| 2024-09-09 | 4.51 | 4.54 | -0.01 | -0.22 | 43003.02 | 1960.23 | 0.52 |
| 2024-09-06 | 4.69 | 4.55 | -0.09 | -1.94 | 52488.00 | 2411.48 | 0.63 |
| 2024-09-05 | 4.61 | 4.64 | 0.03 | 0.65 | 51485.00 | 2388.50 | 0.62 |
| 2024-09-04 | 4.57 | 4.61 | 0.01 | 0.22 | 45525.00 | 2089.68 | 0.55 |
| 2024-09-03 | 4.62 | 4.60 | -0.02 | -0.43 | 50775.00 | 2336.54 | 0.61 |
| 2024-09-02 | 4.66 | 4.62 | -0.05 | -1.07 | 61835.90 | 2889.88 | 0.74 |
| 2024-08-30 | 4.64 | 4.67 | 0.03 | 0.65 | 79119.55 | 3699.99 | 0.95 |
| 2024-08-29 | 4.46 | 4.64 | 0.18 | 4.04 | 115653.69 | 5298.31 | 1.39 |
| 2024-08-28 | 4.70 | 4.46 | -0.23 | -4.90 | 140777.40 | 6421.49 | 1.69 |
| 2024-08-27 | 4.82 | 4.69 | -0.14 | -2.90 | 63474.74 | 3000.82 | 0.76 |
| 2024-08-26 | 4.93 | 4.83 | -0.08 | -1.63 | 73346.97 | 3573.31 | 0.88 |
| 2024-08-23 | 4.90 | 4.91 | 0.00 | 0.00 | 37386.92 | 1827.26 | 0.45 |
| 2024-08-22 | 4.96 | 4.91 | -0.04 | -0.81 | 31264.20 | 1542.26 | 0.38 |
| 2024-08-21 | 4.96 | 4.95 | -0.03 | -0.60 | 36433.76 | 1803.71 | 0.44 |
| 2024-08-20 | 5.05 | 4.98 | -0.09 | -1.78 | 43534.76 | 2171.16 | 0.52 |
| 2024-08-19 | 5.06 | 5.07 | 0.01 | 0.20 | 36095.00 | 1828.49 | 0.43 |
| 2024-08-16 | 5.11 | 5.06 | -0.06 | -1.17 | 40422.76 | 2053.30 | 0.49 |
| 2024-08-15 | 5.09 | 5.12 | 0.05 | 0.99 | 60026.60 | 3076.30 | 0.72 |
| 2024-08-14 | 5.12 | 5.07 | -0.05 | -0.98 | 40391.70 | 2056.72 | 0.48 |
| 2024-08-13 | 5.11 | 5.12 | 0.00 | 0.00 | 39321.35 | 2009.66 | 0.47 |
| 2024-08-12 | 5.15 | 5.12 | -0.01 | -0.20 | 37145.00 | 1904.96 | 0.45 |
| 2024-08-09 | 5.23 | 5.13 | -0.07 | -1.35 | 49944.00 | 2585.29 | 0.60 |
| 2024-08-08 | 5.23 | 5.20 | -0.04 | -0.76 | 49222.96 | 2556.98 | 0.59 |
| 2024-08-07 | 5.29 | 5.24 | -0.06 | -1.13 | 46332.00 | 2432.13 | 0.56 |
| 2024-08-06 | 5.26 | 5.30 | 0.10 | 1.92 | 39879.00 | 2103.72 | 0.48 |
| 2024-08-05 | 5.29 | 5.20 | -0.13 | -2.44 | 60060.26 | 3175.49 | 0.72 |
| 2024-08-02 | 5.37 | 5.33 | -0.07 | -1.30 | 47678.00 | 2560.46 | 0.57 |
| 2024-08-01 | 5.42 | 5.40 | -0.06 | -1.10 | 64139.00 | 3468.72 | 0.77 |
| 2024-07-31 | 5.30 | 5.46 | 0.14 | 2.63 | 75714.83 | 4097.58 | 0.91 |
| 2024-07-30 | 5.26 | 5.32 | 0.06 | 1.14 | 37862.00 | 2001.97 | 0.45 |
| 2024-07-29 | 5.27 | 5.26 | -0.04 | -0.76 | 40888.00 | 2148.40 | 0.49 |
| 2024-07-26 | 5.24 | 5.30 | 0.05 | 0.95 | 38443.00 | 2035.15 | 0.46 |
| 2024-07-25 | 5.16 | 5.25 | 0.07 | 1.35 | 40542.00 | 2116.42 | 0.49 |
| 2024-07-24 | 5.26 | 5.18 | -0.09 | -1.71 | 47367.26 | 2472.17 | 0.57 |
| 2024-07-23 | 5.32 | 5.27 | -0.03 | -0.57 | 54721.94 | 2911.28 | 0.66 |
| 2024-07-22 | 5.29 | 5.30 | 0.00 | 0.00 | 29378.26 | 1553.79 | 0.35 |
| 2024-07-19 | 5.24 | 5.30 | 0.04 | 0.76 | 39404.00 | 2077.14 | 0.47 |
| 2024-07-18 | 5.21 | 5.26 | 0.04 | 0.77 | 44580.54 | 2320.53 | 0.54 |
| 2024-07-17 | 5.21 | 5.22 | 0.01 | 0.19 | 36563.00 | 1904.75 | 0.44 |
| 2024-07-16 | 5.30 | 5.21 | -0.07 | -1.33 | 37643.38 | 1965.45 | 0.45 |
| 2024-07-15 | 5.39 | 5.28 | -0.11 | -2.04 | 37181.00 | 1967.06 | 0.45 |
| 2024-07-12 | 5.40 | 5.39 | -0.01 | -0.19 | 29840.00 | 1606.87 | 0.36 |
| 2024-07-11 | 5.35 | 5.40 | 0.16 | 3.05 | 57602.73 | 3084.88 | 0.69 |
| 2024-07-10 | 5.27 | 5.24 | -0.06 | -1.13 | 37664.00 | 1980.53 | 0.45 |
| 2024-07-09 | 5.22 | 5.30 | 0.07 | 1.34 | 53191.00 | 2782.01 | 0.64 |
| 2024-07-08 | 5.32 | 5.23 | -0.12 | -2.24 | 53999.00 | 2842.44 | 0.65 |
| 2024-07-05 | 5.35 | 5.35 | 0.00 | 0.00 | 48672.85 | 2598.29 | 0.58 |
| 2024-07-04 | 5.49 | 5.35 | -0.14 | -2.55 | 56564.00 | 3052.24 | 0.68 |
| 2024-07-03 | 5.46 | 5.49 | 0.00 | 0.00 | 37520.00 | 2060.28 | 0.45 |
| 2024-07-02 | 5.46 | 5.49 | 0.03 | 0.55 | 56879.00 | 3122.30 | 0.68 |
| 2024-07-01 | 5.28 | 5.46 | 0.21 | 4.00 | 84255.00 | 4535.19 | 1.01 |
| 2024-06-28 | 5.20 | 5.31 | 0.09 | 1.72 | 59587.68 | 3169.95 | 0.72 |
| 2024-06-27 | 5.34 | 5.22 | -0.14 | -2.61 | 54428.00 | 2861.44 | 0.65 |
| 2024-06-26 | 5.22 | 5.36 | 0.14 | 2.68 | 76401.85 | 4023.86 | 0.92 |
| 2024-06-25 | 5.25 | 5.22 | -0.03 | -0.57 | 42337.00 | 2214.34 | 0.51 |
| 2024-06-24 | 5.37 | 5.25 | -0.13 | -2.42 | 62338.00 | 3305.78 | 0.75 |
| 2024-06-21 | 5.36 | 5.38 | 0.05 | 0.94 | 65671.68 | 3514.64 | 0.79 |
| 2024-06-20 | 5.32 | 5.33 | -0.01 | -0.19 | 49598.00 | 2648.21 | 0.60 |
| 2024-06-19 | 5.44 | 5.34 | -0.08 | -1.48 | 42915.25 | 2303.69 | 0.52 |
| 2024-06-18 | 5.38 | 5.42 | 0.04 | 0.74 | 43993.13 | 2381.86 | 0.53 |
| 2024-06-17 | 5.48 | 5.38 | -0.08 | -1.47 | 96264.58 | 5208.75 | 1.16 |
| 2024-06-14 | 5.47 | 5.46 | 0.00 | 0.00 | 55561.00 | 3030.68 | 0.67 |
| 2024-06-13 | 5.51 | 5.46 | -0.07 | -1.27 | 73357.00 | 4015.98 | 0.88 |
| 2024-06-12 | 5.48 | 5.53 | 0.00 | 0.00 | 57949.64 | 3203.96 | 0.70 |
| 2024-06-11 | 5.61 | 5.53 | -0.10 | -1.78 | 60992.00 | 3370.00 | 0.73 |
| 2024-06-07 | 5.56 | 5.63 | 0.11 | 1.99 | 55547.00 | 3103.45 | 0.67 |
| 2024-06-06 | 5.54 | 5.52 | -0.06 | -1.08 | 64462.67 | 3544.79 | 0.77 |
| 2024-06-05 | 5.72 | 5.58 | -0.02 | -0.36 | 69097.00 | 3920.34 | 0.83 |
| 2024-06-04 | 5.56 | 5.60 | 0.05 | 0.90 | 72184.00 | 3974.28 | 0.87 |
| 2024-06-03 | 5.77 | 5.55 | -0.26 | -4.48 | 92049.00 | 5157.43 | 1.10 |
| 2024-05-31 | 5.88 | 5.81 | -0.10 | -1.69 | 56354.84 | 3298.35 | 0.68 |
| 2024-05-30 | 5.93 | 5.91 | -0.06 | -1.01 | 44273.00 | 2620.76 | 0.53 |
| 2024-05-29 | 5.87 | 5.97 | 0.08 | 1.36 | 59933.08 | 3582.07 | 0.72 |
| 2024-05-28 | 5.88 | 5.89 | -0.01 | -0.17 | 51788.45 | 3046.94 | 0.62 |
| 2024-05-27 | 5.93 | 5.90 | 0.00 | 0.00 | 59470.08 | 3495.74 | 0.71 |
| 2024-05-24 | 5.86 | 5.90 | 0.02 | 0.34 | 62075.00 | 3700.73 | 0.75 |
| 2024-05-23 | 6.01 | 5.88 | -0.17 | -2.81 | 81062.00 | 4788.63 | 0.97 |
| 2024-05-22 | 6.09 | 6.05 | -0.01 | -0.17 | 103604.00 | 6271.61 | 1.24 |
| 2024-05-21 | 6.21 | 6.06 | -0.12 | -1.94 | 83038.00 | 5028.07 | 1.00 |
| 2024-05-20 | 6.18 | 6.18 | 0.02 | 0.33 | 68622.00 | 4244.91 | 0.82 |
| 2024-05-17 | 6.14 | 6.16 | 0.02 | 0.33 | 65764.00 | 4042.21 | 0.79 |
| 2024-05-16 | 6.18 | 6.14 | -0.02 | -0.33 | 82463.20 | 5088.86 | 0.99 |
| 2024-05-15 | 6.31 | 6.16 | -0.18 | -2.84 | 82808.00 | 5144.70 | 0.99 |
| 2024-05-14 | 6.38 | 6.34 | -0.15 | -2.31 | 134251.00 | 8589.48 | 1.61 |
| 2024-05-13 | 6.39 | 6.49 | 0.08 | 1.25 | 172379.00 | 11229.22 | 2.07 |
| 2024-05-10 | 6.48 | 6.41 | -0.06 | -0.93 | 70508.86 | 4528.84 | 0.85 |
日K线
周K线
月K线
