宁波能源(600982)股票信息
| 股票代码 | 600982 |
| 股票名称 | 宁波能源 |
| 最新价/元 | 3.69 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -2.38 |
| 买入/元 | 3.69 |
| 卖出/元 | 3.70 |
| 昨收/元 | 3.78 |
| 今开/元 | 3.78 |
| 最高/元 | 3.81 |
| 最低/元 | 3.67 |
| 成交量/手 | 92065.53 |
| 成交额/万 | 3439.02 |
| 股净值/元 | 10.03 |
| 市净率 | 0.99 |
| 总市值/万 | 412404.54 |
| 流通值/万 | 412404.54 |
| 换手率/% | 0.82 |
| 入市日期 | 2004-07-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
宁波能源(600982)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 3.78 | 3.69 | -0.09 | -2.38 | 92065.53 | 3439.02 | 0.82 |
| 2024-10-10 | 3.77 | 3.78 | 0.03 | 0.80 | 111381.12 | 4227.20 | 1.00 |
| 2024-10-09 | 3.98 | 3.75 | -0.27 | -6.72 | 221927.30 | 8523.51 | 1.99 |
| 2024-10-08 | 4.29 | 4.02 | 0.11 | 2.81 | 455432.67 | 18485.41 | 4.08 |
| 2024-09-30 | 3.71 | 3.91 | 0.29 | 8.01 | 260822.42 | 9959.71 | 2.33 |
| 2024-09-27 | 3.58 | 3.62 | 0.10 | 2.84 | 89123.00 | 3193.09 | 0.80 |
| 2024-09-26 | 3.44 | 3.52 | 0.08 | 2.33 | 81603.92 | 2833.28 | 0.73 |
| 2024-09-25 | 3.43 | 3.44 | 0.04 | 1.18 | 95831.00 | 3318.61 | 0.86 |
| 2024-09-24 | 3.33 | 3.40 | 0.08 | 2.41 | 62025.00 | 2093.21 | 0.55 |
| 2024-09-23 | 3.34 | 3.32 | -0.01 | -0.30 | 32624.00 | 1085.48 | 0.29 |
| 2024-09-20 | 3.36 | 3.33 | -0.03 | -0.89 | 29001.75 | 966.83 | 0.26 |
| 2024-09-19 | 3.30 | 3.36 | 0.06 | 1.82 | 57277.53 | 1908.26 | 0.51 |
| 2024-09-18 | 3.24 | 3.30 | 0.04 | 1.23 | 32592.00 | 1058.30 | 0.29 |
| 2024-09-13 | 3.27 | 3.26 | -0.01 | -0.31 | 22826.00 | 745.02 | 0.20 |
| 2024-09-12 | 3.28 | 3.27 | -0.04 | -1.21 | 27932.00 | 919.54 | 0.25 |
| 2024-09-11 | 3.25 | 3.31 | 0.05 | 1.53 | 39059.01 | 1270.65 | 0.35 |
| 2024-09-10 | 3.25 | 3.26 | 0.01 | 0.31 | 33536.30 | 1084.77 | 0.30 |
| 2024-09-09 | 3.28 | 3.25 | -0.03 | -0.92 | 31983.00 | 1041.10 | 0.29 |
| 2024-09-06 | 3.31 | 3.28 | -0.03 | -0.91 | 31121.01 | 1027.50 | 0.28 |
| 2024-09-05 | 3.30 | 3.31 | 0.01 | 0.30 | 30150.52 | 996.01 | 0.27 |
| 2024-09-04 | 3.30 | 3.30 | -0.02 | -0.60 | 37604.00 | 1243.13 | 0.34 |
| 2024-09-03 | 3.36 | 3.32 | -0.05 | -1.48 | 62628.00 | 2088.18 | 0.56 |
| 2024-09-02 | 3.43 | 3.37 | -0.09 | -2.60 | 71330.00 | 2429.21 | 0.64 |
| 2024-08-30 | 3.45 | 3.46 | 0.02 | 0.58 | 42969.00 | 1490.28 | 0.38 |
| 2024-08-29 | 3.42 | 3.44 | 0.00 | 0.00 | 28596.01 | 981.43 | 0.26 |
| 2024-08-28 | 3.42 | 3.44 | 0.02 | 0.59 | 26827.00 | 923.13 | 0.24 |
| 2024-08-27 | 3.43 | 3.42 | -0.03 | -0.87 | 24512.00 | 839.45 | 0.22 |
| 2024-08-26 | 3.39 | 3.45 | 0.06 | 1.77 | 33428.00 | 1150.24 | 0.30 |
| 2024-08-23 | 3.43 | 3.39 | -0.05 | -1.45 | 37023.00 | 1259.73 | 0.33 |
| 2024-08-22 | 3.45 | 3.44 | -0.01 | -0.29 | 26786.00 | 925.31 | 0.24 |
| 2024-08-21 | 3.49 | 3.45 | -0.05 | -1.43 | 35893.00 | 1245.95 | 0.32 |
| 2024-08-20 | 3.56 | 3.50 | -0.06 | -1.69 | 43561.70 | 1530.13 | 0.39 |
| 2024-08-19 | 3.55 | 3.56 | 0.00 | 0.00 | 23929.00 | 852.43 | 0.21 |
| 2024-08-16 | 3.60 | 3.56 | -0.03 | -0.84 | 32732.10 | 1167.91 | 0.29 |
| 2024-08-15 | 3.56 | 3.59 | 0.01 | 0.28 | 34294.01 | 1228.76 | 0.31 |
| 2024-08-14 | 3.57 | 3.58 | 0.01 | 0.28 | 36038.01 | 1286.82 | 0.32 |
| 2024-08-13 | 3.55 | 3.57 | 0.01 | 0.28 | 35045.00 | 1242.34 | 0.31 |
| 2024-08-12 | 3.57 | 3.56 | 0.00 | 0.00 | 32078.80 | 1144.06 | 0.29 |
| 2024-08-09 | 3.58 | 3.56 | -0.01 | -0.28 | 34175.00 | 1223.66 | 0.31 |
| 2024-08-08 | 3.55 | 3.57 | 0.01 | 0.28 | 32092.80 | 1140.62 | 0.29 |
| 2024-08-07 | 3.55 | 3.56 | 0.01 | 0.28 | 40772.02 | 1451.95 | 0.36 |
| 2024-08-06 | 3.53 | 3.55 | 0.04 | 1.14 | 35544.00 | 1255.76 | 0.32 |
| 2024-08-05 | 3.60 | 3.51 | -0.08 | -2.23 | 58062.00 | 2067.43 | 0.52 |
| 2024-08-02 | 3.62 | 3.59 | -0.04 | -1.10 | 41052.00 | 1477.88 | 0.37 |
| 2024-08-01 | 3.62 | 3.63 | -0.01 | -0.28 | 53277.00 | 1936.93 | 0.48 |
| 2024-07-31 | 3.59 | 3.64 | 0.05 | 1.39 | 60403.00 | 2188.79 | 0.54 |
| 2024-07-30 | 3.61 | 3.59 | 0.00 | 0.00 | 31288.00 | 1122.33 | 0.28 |
| 2024-07-29 | 3.59 | 3.59 | 0.00 | 0.00 | 28432.00 | 1021.58 | 0.25 |
| 2024-07-26 | 3.58 | 3.59 | 0.02 | 0.56 | 38340.00 | 1374.02 | 0.34 |
| 2024-07-25 | 3.57 | 3.57 | 0.00 | 0.00 | 48483.00 | 1718.76 | 0.43 |
| 2024-07-24 | 3.51 | 3.57 | 0.06 | 1.71 | 58918.00 | 2091.06 | 0.53 |
| 2024-07-23 | 3.52 | 3.51 | -0.03 | -0.85 | 27715.00 | 982.25 | 0.25 |
| 2024-07-22 | 3.55 | 3.54 | -0.04 | -1.12 | 33861.00 | 1200.65 | 0.30 |
| 2024-07-19 | 3.55 | 3.58 | 0.00 | 0.00 | 25854.00 | 922.85 | 0.23 |
| 2024-07-18 | 3.55 | 3.58 | 0.03 | 0.85 | 34427.76 | 1219.54 | 0.31 |
| 2024-07-17 | 3.57 | 3.55 | -0.04 | -1.11 | 42538.00 | 1517.03 | 0.38 |
| 2024-07-16 | 3.53 | 3.59 | 0.07 | 1.99 | 76596.00 | 2713.14 | 0.69 |
| 2024-07-15 | 3.55 | 3.52 | -0.05 | -1.40 | 33316.00 | 1174.74 | 0.30 |
| 2024-07-12 | 3.55 | 3.57 | 0.00 | 0.00 | 67887.26 | 2429.14 | 0.61 |
| 2024-07-11 | 3.50 | 3.57 | 0.10 | 2.88 | 67306.00 | 2382.22 | 0.60 |
| 2024-07-10 | 3.51 | 3.47 | -0.07 | -1.98 | 52074.00 | 1819.21 | 0.47 |
| 2024-07-09 | 3.48 | 3.54 | 0.05 | 1.43 | 72309.00 | 2521.93 | 0.65 |
| 2024-07-08 | 3.54 | 3.49 | -0.06 | -1.69 | 48162.00 | 1687.78 | 0.43 |
| 2024-07-05 | 3.55 | 3.55 | -0.01 | -0.28 | 46973.10 | 1659.97 | 0.42 |
| 2024-07-04 | 3.63 | 3.56 | -0.08 | -2.20 | 51350.00 | 1843.20 | 0.46 |
| 2024-07-03 | 3.65 | 3.64 | -0.02 | -0.55 | 48802.26 | 1775.00 | 0.44 |
| 2024-07-02 | 3.63 | 3.66 | 0.04 | 1.11 | 49809.68 | 1809.18 | 0.45 |
| 2024-07-01 | 3.57 | 3.62 | 0.05 | 1.40 | 61977.26 | 2233.08 | 0.55 |
| 2024-06-28 | 3.46 | 3.57 | 0.11 | 3.18 | 113139.44 | 4021.69 | 1.01 |
| 2024-06-27 | 3.52 | 3.46 | -0.07 | -1.98 | 60648.00 | 2118.09 | 0.54 |
| 2024-06-26 | 3.49 | 3.53 | 0.03 | 0.86 | 51592.02 | 1803.72 | 0.46 |
| 2024-06-25 | 3.46 | 3.50 | 0.04 | 1.16 | 64680.04 | 2263.93 | 0.58 |
| 2024-06-24 | 3.55 | 3.46 | -0.11 | -3.08 | 64512.00 | 2255.79 | 0.58 |
| 2024-06-21 | 3.56 | 3.57 | 0.01 | 0.28 | 36364.00 | 1297.85 | 0.33 |
| 2024-06-20 | 3.63 | 3.56 | -0.07 | -1.93 | 68264.00 | 2448.25 | 0.61 |
| 2024-06-19 | 3.63 | 3.63 | -0.01 | -0.28 | 44013.00 | 1601.42 | 0.39 |
| 2024-06-18 | 3.63 | 3.64 | 0.01 | 0.28 | 57503.00 | 2089.87 | 0.51 |
| 2024-06-17 | 3.71 | 3.63 | -0.08 | -2.16 | 85600.00 | 3128.13 | 0.77 |
| 2024-06-14 | 3.68 | 3.71 | 0.01 | 0.27 | 66140.02 | 2459.59 | 0.59 |
| 2024-06-13 | 3.77 | 3.70 | -0.06 | -1.60 | 77330.00 | 2872.70 | 0.69 |
| 2024-06-12 | 3.71 | 3.76 | 0.03 | 0.80 | 59380.00 | 2224.19 | 0.53 |
| 2024-06-11 | 3.74 | 3.73 | -0.01 | -0.27 | 84179.00 | 3135.72 | 0.75 |
| 2024-06-07 | 3.66 | 3.74 | 0.11 | 3.03 | 109239.00 | 4033.02 | 0.98 |
| 2024-06-06 | 3.70 | 3.63 | -0.06 | -1.63 | 120880.00 | 4422.96 | 1.08 |
| 2024-06-05 | 3.82 | 3.69 | -0.16 | -4.16 | 132564.00 | 4965.02 | 1.19 |
| 2024-06-04 | 3.82 | 3.85 | 0.02 | 0.52 | 104440.49 | 3988.46 | 0.93 |
| 2024-06-03 | 3.92 | 3.83 | -0.09 | -2.30 | 127007.00 | 4883.28 | 1.14 |
| 2024-05-31 | 3.95 | 3.92 | -0.05 | -1.26 | 112967.00 | 4442.36 | 1.01 |
| 2024-05-30 | 4.06 | 3.97 | -0.11 | -2.70 | 183870.00 | 7384.16 | 1.65 |
| 2024-05-29 | 4.13 | 4.08 | -0.04 | -0.97 | 225122.00 | 9160.38 | 2.01 |
| 2024-05-28 | 4.19 | 4.27 | 0.06 | 1.43 | 262212.00 | 11179.14 | 2.35 |
| 2024-05-27 | 4.23 | 4.21 | 0.02 | 0.48 | 190075.00 | 7981.67 | 1.70 |
| 2024-05-24 | 4.09 | 4.19 | 0.09 | 2.20 | 280825.00 | 11794.45 | 2.51 |
| 2024-05-23 | 4.15 | 4.10 | -0.06 | -1.44 | 113939.00 | 4693.78 | 1.02 |
| 2024-05-22 | 4.17 | 4.16 | -0.01 | -0.24 | 68534.00 | 2853.86 | 0.61 |
| 2024-05-21 | 4.22 | 4.17 | -0.04 | -0.95 | 81897.00 | 3422.23 | 0.73 |
| 2024-05-20 | 4.16 | 4.21 | 0.05 | 1.20 | 117681.00 | 4942.01 | 1.05 |
| 2024-05-17 | 4.14 | 4.16 | 0.03 | 0.73 | 88132.00 | 3655.77 | 0.79 |
| 2024-05-16 | 4.16 | 4.13 | -0.05 | -1.20 | 106505.00 | 4427.24 | 0.95 |
| 2024-05-15 | 4.24 | 4.18 | -0.07 | -1.65 | 134707.50 | 5667.10 | 1.21 |
日K线
周K线
月K线
