海能实业(300787)股票信息
| 股票代码 | 300787 |
| 股票名称 | 海能实业 |
| 最新价/元 | 13.04 |
| 涨跌额/元 | -1.94 |
| 涨跌幅/% | -12.95 |
| 买入/元 | 13.04 |
| 卖出/元 | 13.05 |
| 昨收/元 | 14.98 |
| 今开/元 | 14.29 |
| 最高/元 | 14.49 |
| 最低/元 | 12.89 |
| 成交量/手 | 100394.24 |
| 成交额/万 | 13834.01 |
| 股净值/元 | 22.87 |
| 市净率 | 2.38 |
| 总市值/万 | 343687.05 |
| 流通值/万 | 210600.81 |
| 换手率/% | 6.22 |
| 入市日期 | 2019-08-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
海能实业(300787)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 14.29 | 13.04 | -1.94 | -12.95 | 100394.24 | 13834.01 | 6.22 |
| 2024-10-08 | 15.55 | 14.98 | 1.67 | 12.55 | 142879.76 | 21066.47 | 8.85 |
| 2024-09-30 | 12.28 | 13.31 | 1.76 | 15.24 | 124496.80 | 15736.67 | 7.71 |
| 2024-09-27 | 11.13 | 11.55 | 0.60 | 5.48 | 76882.96 | 8761.23 | 4.76 |
| 2024-09-26 | 10.67 | 10.95 | 0.23 | 2.15 | 49868.72 | 5394.00 | 3.09 |
| 2024-09-25 | 10.70 | 10.72 | 0.05 | 0.47 | 52597.43 | 5692.42 | 3.26 |
| 2024-09-24 | 10.56 | 10.67 | 0.17 | 1.62 | 50552.83 | 5323.71 | 3.13 |
| 2024-09-23 | 10.50 | 10.50 | -0.02 | -0.19 | 31646.80 | 3330.63 | 1.96 |
| 2024-09-20 | 10.53 | 10.52 | -0.05 | -0.47 | 24936.80 | 2624.45 | 1.54 |
| 2024-09-19 | 10.52 | 10.57 | 0.08 | 0.76 | 27754.60 | 2927.27 | 1.72 |
| 2024-09-18 | 10.95 | 10.49 | -0.40 | -3.67 | 45355.00 | 4819.68 | 2.81 |
| 2024-09-13 | 10.99 | 10.89 | -0.21 | -1.89 | 71879.00 | 7792.32 | 4.45 |
| 2024-09-12 | 10.75 | 11.10 | 0.36 | 3.35 | 91548.92 | 10245.69 | 5.67 |
| 2024-09-11 | 11.13 | 10.74 | -0.42 | -3.76 | 36720.72 | 3984.59 | 2.27 |
| 2024-09-10 | 11.08 | 11.16 | 0.07 | 0.63 | 43709.20 | 4804.03 | 2.71 |
| 2024-09-09 | 10.81 | 11.09 | 0.21 | 1.93 | 38661.60 | 4241.49 | 2.39 |
| 2024-09-06 | 11.31 | 10.88 | -0.43 | -3.80 | 41311.00 | 4550.64 | 2.56 |
| 2024-09-05 | 11.26 | 11.31 | -0.04 | -0.35 | 38022.50 | 4302.88 | 2.35 |
| 2024-09-04 | 11.32 | 11.35 | -0.08 | -0.70 | 41723.00 | 4706.46 | 2.58 |
| 2024-09-03 | 11.35 | 11.43 | 0.03 | 0.26 | 36748.80 | 4209.09 | 2.28 |
| 2024-09-02 | 11.65 | 11.40 | -0.24 | -2.06 | 53369.20 | 6179.25 | 3.30 |
| 2024-08-30 | 11.70 | 11.64 | 0.14 | 1.22 | 95720.12 | 11251.49 | 5.93 |
| 2024-08-29 | 11.01 | 11.50 | 0.36 | 3.23 | 67445.20 | 7680.06 | 4.18 |
| 2024-08-28 | 10.97 | 11.14 | 0.13 | 1.18 | 44270.08 | 4916.19 | 2.74 |
| 2024-08-27 | 11.43 | 11.01 | -0.42 | -3.68 | 68146.16 | 7651.12 | 4.22 |
| 2024-08-26 | 11.25 | 11.43 | 0.24 | 2.15 | 85652.39 | 9757.27 | 5.30 |
| 2024-08-23 | 11.11 | 11.19 | 0.08 | 0.72 | 90070.60 | 9954.70 | 5.58 |
| 2024-08-22 | 11.71 | 11.11 | -0.74 | -6.25 | 124183.16 | 14033.82 | 7.69 |
| 2024-08-21 | 10.48 | 11.85 | 1.37 | 13.07 | 156516.08 | 18034.61 | 9.69 |
| 2024-08-20 | 10.82 | 10.48 | -0.42 | -3.85 | 55691.18 | 5900.61 | 3.45 |
| 2024-08-19 | 11.18 | 10.90 | -0.31 | -2.77 | 43511.90 | 4779.51 | 2.69 |
| 2024-08-16 | 11.03 | 11.21 | 0.19 | 1.72 | 55777.84 | 6255.08 | 3.45 |
| 2024-08-15 | 10.85 | 11.02 | -0.02 | -0.18 | 66027.16 | 7252.67 | 4.09 |
| 2024-08-14 | 10.78 | 11.04 | 0.15 | 1.38 | 85467.88 | 9282.36 | 5.29 |
| 2024-08-13 | 10.43 | 10.89 | 0.45 | 4.31 | 46240.60 | 4961.03 | 2.86 |
| 2024-08-12 | 10.50 | 10.44 | -0.05 | -0.48 | 26229.36 | 2731.23 | 1.62 |
| 2024-08-09 | 10.49 | 10.49 | 0.07 | 0.67 | 24081.36 | 2540.35 | 1.49 |
| 2024-08-08 | 10.49 | 10.42 | -0.08 | -0.76 | 28794.80 | 2990.65 | 1.78 |
| 2024-08-07 | 10.32 | 10.50 | 0.09 | 0.87 | 33320.00 | 3503.16 | 2.06 |
| 2024-08-06 | 10.21 | 10.41 | 0.33 | 3.27 | 32946.20 | 3427.10 | 2.04 |
| 2024-08-05 | 10.46 | 10.08 | -0.47 | -4.46 | 41451.96 | 4287.26 | 2.57 |
| 2024-08-02 | 10.80 | 10.55 | -0.34 | -3.12 | 32267.00 | 3454.27 | 2.00 |
| 2024-08-01 | 11.00 | 10.89 | -0.04 | -0.37 | 36616.40 | 3992.96 | 2.27 |
| 2024-07-31 | 10.60 | 10.93 | 0.35 | 3.31 | 32871.60 | 3544.42 | 2.04 |
| 2024-07-30 | 10.70 | 10.58 | -0.11 | -1.03 | 23254.00 | 2467.25 | 1.44 |
| 2024-07-29 | 10.59 | 10.69 | 0.12 | 1.14 | 24135.75 | 2566.29 | 1.49 |
| 2024-07-26 | 10.38 | 10.57 | 0.19 | 1.83 | 21135.40 | 2223.05 | 1.31 |
| 2024-07-25 | 10.49 | 10.38 | -0.08 | -0.77 | 28010.60 | 2891.56 | 1.73 |
| 2024-07-24 | 10.57 | 10.46 | -0.13 | -1.23 | 44360.80 | 4683.90 | 2.75 |
| 2024-07-23 | 11.03 | 10.59 | -0.47 | -4.25 | 43201.92 | 4648.32 | 2.67 |
| 2024-07-22 | 10.98 | 11.06 | 0.09 | 0.82 | 35644.20 | 3923.14 | 2.21 |
| 2024-07-19 | 10.72 | 10.97 | 0.16 | 1.48 | 36457.60 | 4001.42 | 2.26 |
| 2024-07-18 | 11.19 | 10.81 | -0.41 | -3.65 | 58656.00 | 6316.14 | 3.63 |
| 2024-07-17 | 11.74 | 11.22 | -0.62 | -5.24 | 53036.20 | 6067.13 | 3.28 |
| 2024-07-16 | 11.60 | 11.84 | 0.17 | 1.46 | 51380.28 | 6079.31 | 3.18 |
| 2024-07-15 | 11.77 | 11.67 | -0.19 | -1.60 | 38133.00 | 4458.35 | 2.36 |
| 2024-07-12 | 11.93 | 11.86 | -0.19 | -1.58 | 41043.32 | 4864.25 | 2.54 |
| 2024-07-11 | 12.05 | 12.05 | 0.27 | 2.29 | 52216.71 | 6265.54 | 3.23 |
| 2024-07-10 | 11.85 | 11.78 | -0.21 | -1.75 | 57116.40 | 6754.84 | 3.54 |
| 2024-07-09 | 11.05 | 11.99 | 0.95 | 8.61 | 100063.63 | 11598.77 | 6.20 |
| 2024-07-08 | 11.16 | 11.04 | -0.12 | -1.08 | 43901.40 | 4888.35 | 2.72 |
| 2024-07-05 | 11.19 | 11.16 | 0.01 | 0.09 | 45626.64 | 5049.55 | 2.83 |
| 2024-07-04 | 11.65 | 11.15 | -0.42 | -3.63 | 46365.00 | 5264.05 | 2.87 |
| 2024-07-03 | 11.91 | 11.57 | -0.20 | -1.70 | 42900.83 | 4980.01 | 2.66 |
| 2024-07-02 | 12.02 | 11.77 | -0.23 | -1.92 | 63025.96 | 7457.23 | 3.90 |
| 2024-07-01 | 12.41 | 12.00 | -0.41 | -3.30 | 85321.22 | 10234.90 | 5.28 |
| 2024-06-28 | 12.03 | 12.41 | 0.34 | 2.82 | 113823.06 | 14121.10 | 7.05 |
| 2024-06-27 | 11.96 | 12.07 | -0.09 | -0.74 | 131209.04 | 16323.22 | 8.12 |
| 2024-06-26 | 11.76 | 12.16 | 0.40 | 3.40 | 73146.16 | 8701.09 | 4.53 |
| 2024-06-25 | 11.92 | 11.76 | -0.23 | -1.92 | 81319.56 | 9533.58 | 5.04 |
| 2024-06-24 | 12.71 | 11.99 | -0.57 | -4.54 | 103385.09 | 12598.64 | 6.40 |
| 2024-06-21 | 12.76 | 12.56 | -0.66 | -4.99 | 117473.76 | 14810.31 | 7.27 |
| 2024-06-20 | 14.00 | 13.22 | -1.38 | -9.45 | 197910.80 | 27090.57 | 12.26 |
| 2024-06-19 | 13.80 | 14.60 | 0.49 | 3.47 | 239686.53 | 34633.07 | 14.84 |
| 2024-06-18 | 14.20 | 14.11 | -0.66 | -4.47 | 204813.44 | 29150.82 | 12.68 |
| 2024-06-17 | 14.16 | 14.77 | 0.17 | 1.16 | 243636.05 | 34997.28 | 15.09 |
| 2024-06-14 | 14.06 | 14.60 | 0.50 | 3.55 | 269731.26 | 38118.55 | 16.70 |
| 2024-06-13 | 14.93 | 14.10 | -0.31 | -2.15 | 377423.15 | 56677.81 | 23.37 |
| 2024-06-12 | 12.00 | 14.41 | 2.40 | 19.98 | 290163.37 | 37963.96 | 17.97 |
| 2024-06-11 | 11.21 | 12.01 | -0.29 | -2.36 | 223838.24 | 25739.41 | 13.86 |
| 2024-06-07 | 13.35 | 12.30 | 0.26 | 2.16 | 289789.79 | 37728.44 | 17.94 |
| 2024-06-06 | 9.81 | 12.04 | 2.01 | 20.04 | 99037.61 | 11656.59 | 6.13 |
| 2024-06-05 | 10.23 | 10.03 | -0.29 | -2.81 | 40274.63 | 4104.38 | 2.49 |
| 2024-06-04 | 10.84 | 10.32 | -0.62 | -5.67 | 49404.50 | 5116.00 | 3.06 |
| 2024-06-03 | 11.43 | 10.94 | -0.25 | -2.23 | 48595.79 | 5392.95 | 3.01 |
| 2024-05-31 | 10.90 | 11.19 | 0.25 | 2.29 | 48992.28 | 5501.93 | 3.03 |
| 2024-05-30 | 10.90 | 10.94 | -0.18 | -1.62 | 54619.24 | 5975.27 | 3.38 |
| 2024-05-29 | 10.59 | 11.12 | 0.46 | 4.32 | 54758.72 | 5975.90 | 3.39 |
| 2024-05-28 | 10.83 | 10.66 | -0.04 | -0.37 | 36948.99 | 3948.86 | 2.29 |
| 2024-05-27 | 13.18 | 13.09 | -0.14 | -1.06 | 37358.10 | 4824.92 | 2.77 |
| 2024-05-24 | 13.42 | 13.23 | -0.17 | -1.27 | 29393.00 | 3924.31 | 2.18 |
| 2024-05-23 | 13.55 | 13.40 | -0.26 | -1.90 | 20535.58 | 2769.20 | 1.52 |
| 2024-05-22 | 13.23 | 13.66 | 0.32 | 2.40 | 30170.80 | 4079.08 | 2.24 |
| 2024-05-21 | 13.19 | 13.34 | 0.00 | 0.00 | 14229.00 | 1896.97 | 1.05 |
| 2024-05-20 | 13.38 | 13.34 | -0.06 | -0.45 | 16734.00 | 2235.66 | 1.24 |
| 2024-05-17 | 13.31 | 13.40 | 0.30 | 2.29 | 16641.80 | 2198.65 | 1.23 |
| 2024-05-16 | 13.01 | 13.10 | 0.17 | 1.32 | 16896.80 | 2212.00 | 1.25 |
| 2024-05-15 | 12.88 | 12.93 | 0.04 | 0.31 | 18918.00 | 2447.21 | 1.40 |
| 2024-05-14 | 12.90 | 12.89 | 0.09 | 0.70 | 15469.30 | 2003.70 | 1.15 |
| 2024-05-13 | 13.09 | 12.80 | -0.30 | -2.29 | 14184.60 | 1826.33 | 1.05 |
日K线
周K线
月K线
