鹏辉能源(300438)股票信息
| 股票代码 | 300438 |
| 股票名称 | 鹏辉能源 |
| 最新价/元 | 38.21 |
| 涨跌额/元 | 6.37 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 38.21 |
| 卖出/元 | 0.00 |
| 昨收/元 | 31.84 |
| 今开/元 | 38.16 |
| 最高/元 | 38.21 |
| 最低/元 | 33.33 |
| 成交量/手 | 863005.62 |
| 成交额/万 | 313875.37 |
| 股净值/元 | 424.56 |
| 市净率 | 3.56 |
| 总市值/万 | 1923274.98 |
| 流通值/万 | 1544318.06 |
| 换手率/% | 21.35 |
| 入市日期 | 2015-04-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
鹏辉能源(300438)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 | 38.16 | 38.21 | 6.37 | 20.01 | 863005.62 | 313875.37 | 21.35 |
| 2024-09-30 | 29.38 | 31.84 | 4.82 | 17.84 | 834561.71 | 246454.00 | 20.65 |
| 2024-09-27 | 24.10 | 27.02 | 3.25 | 13.67 | 707703.93 | 183096.83 | 17.51 |
| 2024-09-26 | 23.35 | 23.77 | 0.32 | 1.37 | 365518.76 | 85154.40 | 9.04 |
| 2024-09-25 | 23.12 | 23.45 | 0.09 | 0.39 | 537299.82 | 127529.64 | 13.29 |
| 2024-09-24 | 22.83 | 23.36 | 0.39 | 1.70 | 566939.20 | 128699.90 | 14.03 |
| 2024-09-23 | 22.15 | 22.97 | 0.74 | 3.33 | 438430.95 | 100293.12 | 10.85 |
| 2024-09-20 | 22.64 | 22.23 | -0.36 | -1.59 | 277683.47 | 62127.45 | 6.87 |
| 2024-09-19 | 22.55 | 22.59 | 0.14 | 0.62 | 316347.42 | 71171.30 | 7.83 |
| 2024-09-18 | 22.36 | 22.45 | 0.20 | 0.90 | 247009.49 | 55144.23 | 6.11 |
| 2024-09-13 | 23.55 | 22.25 | -1.32 | -5.60 | 431328.19 | 97647.58 | 10.67 |
| 2024-09-12 | 23.53 | 23.57 | -0.73 | -3.00 | 448499.22 | 107852.26 | 11.10 |
| 2024-09-11 | 23.72 | 24.30 | 0.68 | 2.88 | 630731.63 | 154650.88 | 15.61 |
| 2024-09-10 | 24.05 | 23.62 | -0.62 | -2.56 | 437126.07 | 103484.04 | 10.82 |
| 2024-09-09 | 24.22 | 24.24 | -0.61 | -2.46 | 480056.29 | 118550.34 | 11.88 |
| 2024-09-06 | 24.88 | 24.85 | -0.10 | -0.40 | 552008.97 | 137810.39 | 13.66 |
| 2024-09-05 | 26.05 | 24.95 | -2.86 | -10.28 | 843998.54 | 217127.25 | 20.88 |
| 2024-09-04 | 27.74 | 27.81 | -0.28 | -1.00 | 1087703.07 | 311004.34 | 26.91 |
| 2024-09-03 | 26.30 | 28.09 | 0.96 | 3.54 | 917591.95 | 252812.08 | 22.70 |
| 2024-09-02 | 26.48 | 27.13 | -0.04 | -0.15 | 866131.40 | 240459.16 | 21.43 |
| 2024-08-30 | 26.83 | 27.17 | -0.02 | -0.07 | 1031004.79 | 283601.99 | 25.51 |
| 2024-08-29 | 23.33 | 27.19 | 4.53 | 19.99 | 1069726.82 | 278978.06 | 26.47 |
| 2024-08-28 | 24.05 | 22.66 | -2.15 | -8.67 | 689800.37 | 162054.36 | 17.07 |
| 2024-08-27 | 25.32 | 24.81 | -2.09 | -7.77 | 721735.46 | 183548.14 | 17.86 |
| 2024-08-26 | 23.36 | 26.90 | 4.34 | 19.24 | 930026.46 | 241782.73 | 23.01 |
| 2024-08-23 | 24.00 | 22.56 | -1.07 | -4.53 | 758307.14 | 171453.84 | 18.76 |
| 2024-08-22 | 21.98 | 23.63 | 3.94 | 20.01 | 641436.18 | 146521.77 | 15.87 |
| 2024-08-21 | 16.33 | 19.69 | 3.28 | 19.99 | 320920.47 | 60089.39 | 7.94 |
| 2024-08-20 | 16.75 | 16.41 | -0.31 | -1.85 | 59173.00 | 9830.01 | 1.46 |
| 2024-08-19 | 16.90 | 16.72 | -0.19 | -1.12 | 51283.78 | 8621.62 | 1.27 |
| 2024-08-16 | 17.39 | 16.91 | -0.41 | -2.37 | 71119.53 | 12143.17 | 1.76 |
| 2024-08-15 | 17.10 | 17.32 | 0.17 | 0.99 | 71015.00 | 12260.03 | 1.76 |
| 2024-08-14 | 17.40 | 17.15 | -0.34 | -1.94 | 50582.00 | 8731.82 | 1.25 |
| 2024-08-13 | 17.18 | 17.49 | 0.28 | 1.63 | 74023.21 | 12860.68 | 1.83 |
| 2024-08-12 | 17.58 | 17.21 | -0.28 | -1.60 | 58758.84 | 10163.41 | 1.45 |
| 2024-08-09 | 17.93 | 17.49 | -0.36 | -2.02 | 66781.41 | 11854.16 | 1.65 |
| 2024-08-08 | 18.02 | 17.85 | -0.26 | -1.44 | 72484.00 | 12910.63 | 1.79 |
| 2024-08-07 | 18.17 | 18.11 | 0.12 | 0.67 | 72219.00 | 13034.44 | 1.79 |
| 2024-08-06 | 17.71 | 17.99 | 0.51 | 2.92 | 98859.00 | 17788.98 | 2.45 |
| 2024-08-05 | 18.00 | 17.48 | -0.64 | -3.53 | 117957.00 | 21264.54 | 2.92 |
| 2024-08-02 | 18.66 | 18.12 | -0.60 | -3.21 | 97277.87 | 17989.73 | 2.41 |
| 2024-08-01 | 18.98 | 18.72 | -0.21 | -1.11 | 91882.22 | 17273.98 | 2.27 |
| 2024-07-31 | 18.00 | 18.93 | 0.85 | 4.70 | 127080.63 | 23539.48 | 3.14 |
| 2024-07-30 | 17.84 | 18.08 | 0.07 | 0.39 | 63026.83 | 11343.30 | 1.56 |
| 2024-07-29 | 18.76 | 18.01 | -0.76 | -4.05 | 113386.11 | 20531.17 | 2.81 |
| 2024-07-26 | 18.61 | 18.77 | 0.02 | 0.11 | 95498.92 | 18017.00 | 2.36 |
| 2024-07-25 | 18.24 | 18.75 | 0.32 | 1.74 | 127194.60 | 23914.27 | 3.15 |
| 2024-07-24 | 18.93 | 18.43 | -0.61 | -3.20 | 131408.62 | 24544.14 | 3.25 |
| 2024-07-23 | 19.28 | 19.04 | -0.28 | -1.45 | 164740.01 | 32070.94 | 4.08 |
| 2024-07-22 | 19.08 | 19.32 | 0.58 | 3.10 | 210300.81 | 41237.68 | 5.21 |
| 2024-07-19 | 18.50 | 18.74 | 0.22 | 1.19 | 86990.54 | 16136.67 | 2.15 |
| 2024-07-18 | 18.39 | 18.52 | -0.09 | -0.48 | 80001.41 | 14699.33 | 1.98 |
| 2024-07-17 | 18.76 | 18.61 | -0.06 | -0.32 | 75410.61 | 14066.47 | 1.87 |
| 2024-07-16 | 18.40 | 18.67 | 0.37 | 2.02 | 92544.97 | 17200.61 | 2.29 |
| 2024-07-15 | 18.58 | 18.30 | -0.41 | -2.19 | 70807.00 | 13020.07 | 1.75 |
| 2024-07-12 | 18.47 | 18.71 | 0.12 | 0.65 | 122513.14 | 22927.09 | 3.03 |
| 2024-07-11 | 17.81 | 18.59 | 1.20 | 6.90 | 173478.95 | 31983.06 | 4.30 |
| 2024-07-10 | 17.52 | 17.39 | -0.26 | -1.47 | 96380.16 | 17111.65 | 2.39 |
| 2024-07-09 | 17.33 | 17.65 | 0.31 | 1.79 | 92700.53 | 16139.82 | 2.30 |
| 2024-07-08 | 18.10 | 17.34 | -0.72 | -3.99 | 91097.01 | 15984.70 | 2.26 |
| 2024-07-05 | 18.13 | 18.06 | -0.09 | -0.50 | 56832.11 | 10287.03 | 1.41 |
| 2024-07-04 | 18.54 | 18.15 | -0.44 | -2.37 | 69736.50 | 12829.45 | 1.73 |
| 2024-07-03 | 18.58 | 18.59 | 0.07 | 0.38 | 93913.50 | 17552.10 | 2.33 |
| 2024-07-02 | 18.61 | 18.52 | -0.16 | -0.86 | 85856.37 | 16034.43 | 2.13 |
| 2024-07-01 | 18.39 | 18.68 | 0.34 | 1.85 | 89080.15 | 16412.50 | 2.21 |
| 2024-06-28 | 18.61 | 18.34 | -0.05 | -0.27 | 105763.15 | 19719.85 | 2.62 |
| 2024-06-27 | 18.91 | 18.39 | -0.67 | -3.52 | 84006.24 | 15666.38 | 2.08 |
| 2024-06-26 | 18.37 | 19.06 | 0.62 | 3.36 | 103962.44 | 19501.17 | 2.57 |
| 2024-06-25 | 18.82 | 18.44 | -0.39 | -2.07 | 97092.06 | 18020.89 | 2.40 |
| 2024-06-24 | 19.30 | 18.83 | -0.58 | -2.99 | 84389.18 | 16023.82 | 2.09 |
| 2024-06-21 | 19.63 | 19.41 | -0.15 | -0.77 | 71805.37 | 14023.98 | 1.78 |
| 2024-06-20 | 20.47 | 19.56 | -0.90 | -4.40 | 96620.10 | 19259.93 | 2.39 |
| 2024-06-19 | 20.92 | 20.46 | -0.50 | -2.39 | 73738.70 | 15180.71 | 1.83 |
| 2024-06-18 | 21.00 | 20.96 | -0.09 | -0.43 | 82641.05 | 17264.79 | 2.05 |
| 2024-06-17 | 20.21 | 21.05 | 0.70 | 3.44 | 157178.89 | 32783.82 | 3.89 |
| 2024-06-14 | 20.29 | 20.35 | -0.03 | -0.15 | 190595.35 | 38292.35 | 4.72 |
| 2024-06-13 | 20.91 | 20.38 | -0.55 | -2.63 | 123978.03 | 25518.28 | 3.07 |
| 2024-06-12 | 21.05 | 20.93 | -0.18 | -0.85 | 89946.53 | 18878.91 | 2.23 |
| 2024-06-11 | 20.69 | 21.11 | 0.37 | 1.78 | 78423.57 | 16311.52 | 1.94 |
| 2024-06-07 | 21.35 | 20.74 | -0.43 | -2.03 | 99852.49 | 20895.13 | 2.47 |
| 2024-06-06 | 22.31 | 21.17 | -1.10 | -4.94 | 144050.39 | 31097.73 | 3.57 |
| 2024-06-05 | 22.45 | 22.27 | -0.35 | -1.55 | 115627.35 | 26305.81 | 2.86 |
| 2024-06-04 | 21.93 | 22.62 | 0.50 | 2.26 | 112774.33 | 25043.43 | 2.79 |
| 2024-06-03 | 22.43 | 22.12 | -0.41 | -1.82 | 114652.70 | 25281.41 | 2.84 |
| 2024-05-31 | 22.63 | 22.53 | -0.38 | -1.66 | 94034.24 | 21283.31 | 2.33 |
| 2024-05-30 | 23.06 | 22.91 | 0.04 | 0.18 | 141832.36 | 32867.19 | 3.51 |
| 2024-05-29 | 22.66 | 22.87 | 0.63 | 2.83 | 162183.83 | 37364.94 | 4.02 |
| 2024-05-28 | 22.46 | 22.24 | -0.45 | -1.98 | 86081.56 | 19264.61 | 2.13 |
| 2024-05-27 | 22.75 | 22.75 | 0.19 | 0.84 | 87647.04 | 19706.94 | 2.17 |
| 2024-05-24 | 23.02 | 22.56 | -0.64 | -2.76 | 111401.50 | 25510.68 | 2.76 |
| 2024-05-23 | 24.03 | 23.20 | -1.08 | -4.45 | 147071.96 | 34484.56 | 3.64 |
| 2024-05-22 | 23.48 | 24.28 | 0.80 | 3.41 | 215015.75 | 51612.34 | 5.32 |
| 2024-05-21 | 23.41 | 23.48 | 0.16 | 0.69 | 102981.84 | 24151.64 | 2.55 |
| 2024-05-20 | 22.95 | 23.32 | -0.04 | -0.17 | 108539.23 | 25362.67 | 2.69 |
| 2024-05-17 | 22.76 | 23.36 | 0.60 | 2.64 | 117228.70 | 26885.90 | 2.90 |
| 2024-05-16 | 22.91 | 22.76 | -0.15 | -0.66 | 102112.80 | 23426.79 | 2.53 |
| 2024-05-15 | 23.50 | 22.91 | -0.24 | -1.04 | 105944.25 | 24661.36 | 2.62 |
| 2024-05-14 | 23.55 | 23.15 | -0.12 | -0.52 | 105390.03 | 24428.93 | 2.61 |
| 2024-05-13 | 23.94 | 23.27 | -1.12 | -4.59 | 149803.46 | 35140.97 | 3.71 |
| 2024-05-10 | 25.05 | 24.39 | -0.67 | -2.67 | 182533.62 | 44678.02 | 4.52 |
日K线
周K线
月K线
