世茂能源(605028)股票信息
| 股票代码 | 605028 |
| 股票名称 | 世茂能源 |
| 最新价/元 | 13.70 |
| 涨跌额/元 | -0.39 |
| 涨跌幅/% | -2.77 |
| 买入/元 | 13.70 |
| 卖出/元 | 13.71 |
| 昨收/元 | 14.09 |
| 今开/元 | 14.13 |
| 最高/元 | 14.23 |
| 最低/元 | 13.55 |
| 成交量/手 | 12750.10 |
| 成交额/万 | 1765.14 |
| 股净值/元 | 11.61 |
| 市净率 | 1.72 |
| 总市值/万 | 219200.00 |
| 流通值/万 | 219200.00 |
| 换手率/% | 0.80 |
| 入市日期 | 2021-07-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
世茂能源(605028)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 | 14.13 | 13.70 | -0.39 | -2.77 | 12750.10 | 1765.14 | 0.80 |
| 2024-10-10 | 13.99 | 14.09 | 0.10 | 0.72 | 9757.15 | 1387.23 | 0.61 |
| 2024-10-09 | 14.97 | 13.99 | -1.21 | -7.96 | 22882.00 | 3292.53 | 1.43 |
| 2024-10-08 | 16.11 | 15.20 | 0.55 | 3.75 | 39837.74 | 6061.24 | 2.49 |
| 2024-09-30 | 13.84 | 14.65 | 1.14 | 8.44 | 30650.48 | 4369.24 | 1.92 |
| 2024-09-27 | 13.10 | 13.51 | 0.55 | 4.24 | 8643.46 | 1149.83 | 0.54 |
| 2024-09-26 | 12.50 | 12.96 | 0.37 | 2.94 | 7692.04 | 981.74 | 0.48 |
| 2024-09-25 | 12.56 | 12.59 | 0.07 | 0.56 | 9536.00 | 1208.77 | 0.60 |
| 2024-09-24 | 12.21 | 12.52 | 0.31 | 2.54 | 7382.00 | 917.33 | 0.46 |
| 2024-09-23 | 12.21 | 12.21 | 0.00 | 0.00 | 2343.00 | 286.41 | 0.15 |
| 2024-09-20 | 12.26 | 12.21 | -0.14 | -1.13 | 2272.00 | 278.59 | 0.14 |
| 2024-09-19 | 12.27 | 12.35 | 0.20 | 1.65 | 4343.60 | 535.06 | 0.27 |
| 2024-09-18 | 12.26 | 12.15 | 0.08 | 0.66 | 4415.00 | 530.98 | 0.28 |
| 2024-09-13 | 12.35 | 12.07 | -0.27 | -2.19 | 4255.00 | 519.10 | 0.27 |
| 2024-09-12 | 12.23 | 12.34 | 0.09 | 0.74 | 6435.00 | 792.39 | 0.40 |
| 2024-09-11 | 12.27 | 12.25 | -0.04 | -0.33 | 5194.00 | 638.05 | 0.32 |
| 2024-09-10 | 12.23 | 12.29 | 0.13 | 1.07 | 3425.02 | 418.51 | 0.21 |
| 2024-09-09 | 12.13 | 12.16 | -0.02 | -0.16 | 2586.00 | 314.11 | 0.16 |
| 2024-09-06 | 12.40 | 12.18 | -0.22 | -1.77 | 3446.00 | 423.50 | 0.22 |
| 2024-09-05 | 12.32 | 12.40 | 0.18 | 1.47 | 4228.00 | 520.86 | 0.26 |
| 2024-09-04 | 12.36 | 12.22 | -0.14 | -1.13 | 3419.00 | 419.90 | 0.21 |
| 2024-09-03 | 12.33 | 12.36 | 0.03 | 0.24 | 3747.87 | 462.26 | 0.23 |
| 2024-09-02 | 12.36 | 12.33 | -0.01 | -0.08 | 5636.00 | 702.67 | 0.35 |
| 2024-08-30 | 12.35 | 12.34 | 0.14 | 1.15 | 5124.00 | 633.58 | 0.32 |
| 2024-08-29 | 12.09 | 12.20 | 0.07 | 0.58 | 4639.00 | 561.46 | 0.29 |
| 2024-08-28 | 12.06 | 12.13 | 0.07 | 0.58 | 3471.00 | 420.78 | 0.22 |
| 2024-08-27 | 12.32 | 12.06 | -0.27 | -2.19 | 5571.00 | 673.34 | 0.35 |
| 2024-08-26 | 12.28 | 12.33 | -0.10 | -0.81 | 4984.51 | 610.31 | 0.31 |
| 2024-08-23 | 12.51 | 12.43 | -0.08 | -0.64 | 3409.00 | 424.39 | 0.21 |
| 2024-08-22 | 12.75 | 12.51 | -0.22 | -1.73 | 4303.87 | 542.61 | 0.27 |
| 2024-08-21 | 12.79 | 12.73 | -0.10 | -0.78 | 3251.00 | 415.70 | 0.20 |
| 2024-08-20 | 13.13 | 12.83 | -0.33 | -2.51 | 7762.00 | 1002.03 | 0.49 |
| 2024-08-19 | 13.11 | 13.16 | 0.03 | 0.23 | 4707.00 | 618.42 | 0.29 |
| 2024-08-16 | 13.33 | 13.13 | -0.22 | -1.65 | 8942.00 | 1177.73 | 0.56 |
| 2024-08-15 | 13.45 | 13.35 | -0.20 | -1.48 | 13005.02 | 1748.60 | 0.81 |
| 2024-08-14 | 13.60 | 13.55 | -0.08 | -0.59 | 16274.00 | 2233.43 | 1.02 |
| 2024-08-13 | 13.11 | 13.63 | 0.52 | 3.97 | 17438.02 | 2337.74 | 1.09 |
| 2024-08-12 | 13.11 | 13.11 | -0.06 | -0.46 | 7375.00 | 969.36 | 0.46 |
| 2024-08-09 | 13.35 | 13.17 | -0.10 | -0.75 | 3563.00 | 471.49 | 0.22 |
| 2024-08-08 | 13.32 | 13.27 | -0.06 | -0.45 | 4352.00 | 575.61 | 0.27 |
| 2024-08-07 | 13.26 | 13.33 | 0.14 | 1.06 | 5777.00 | 768.95 | 0.36 |
| 2024-08-06 | 13.02 | 13.19 | 0.27 | 2.09 | 4846.00 | 634.82 | 0.30 |
| 2024-08-05 | 13.21 | 12.92 | -0.28 | -2.12 | 7108.00 | 930.46 | 0.44 |
| 2024-08-02 | 13.35 | 13.20 | -0.21 | -1.57 | 5972.00 | 795.71 | 0.37 |
| 2024-08-01 | 13.73 | 13.41 | -0.07 | -0.52 | 6701.00 | 901.46 | 0.42 |
| 2024-07-31 | 13.15 | 13.48 | 0.34 | 2.59 | 7545.00 | 1008.37 | 0.47 |
| 2024-07-30 | 13.20 | 13.14 | -0.04 | -0.30 | 5148.00 | 677.15 | 0.32 |
| 2024-07-29 | 13.24 | 13.18 | -0.15 | -1.13 | 6516.64 | 867.29 | 0.41 |
| 2024-07-26 | 13.21 | 13.33 | 0.16 | 1.22 | 3985.00 | 528.82 | 0.25 |
| 2024-07-25 | 12.93 | 13.17 | 0.13 | 1.00 | 3990.00 | 523.26 | 0.25 |
| 2024-07-24 | 13.28 | 13.04 | -0.13 | -0.99 | 5857.00 | 768.00 | 0.37 |
| 2024-07-23 | 13.25 | 13.17 | -0.17 | -1.27 | 5698.00 | 759.03 | 0.36 |
| 2024-07-22 | 13.29 | 13.34 | 0.07 | 0.53 | 4722.00 | 629.23 | 0.30 |
| 2024-07-19 | 13.19 | 13.27 | 0.06 | 0.45 | 5069.00 | 669.29 | 0.32 |
| 2024-07-18 | 13.18 | 13.21 | 0.03 | 0.23 | 8094.00 | 1058.62 | 0.51 |
| 2024-07-17 | 13.30 | 13.18 | -0.19 | -1.42 | 7440.00 | 979.25 | 0.47 |
| 2024-07-16 | 13.35 | 13.37 | -0.10 | -0.74 | 5800.00 | 772.40 | 0.36 |
| 2024-07-15 | 13.72 | 13.47 | -0.29 | -2.11 | 8339.00 | 1124.67 | 0.52 |
| 2024-07-12 | 13.80 | 13.76 | -0.11 | -0.79 | 10399.00 | 1446.72 | 0.65 |
| 2024-07-11 | 13.54 | 13.87 | 0.52 | 3.90 | 10963.00 | 1507.46 | 2.74 |
| 2024-07-10 | 13.55 | 13.35 | -0.29 | -2.13 | 6204.64 | 837.55 | 1.55 |
| 2024-07-09 | 13.52 | 13.64 | 0.11 | 0.81 | 10423.64 | 1396.91 | 2.61 |
| 2024-07-08 | 14.01 | 13.53 | -0.49 | -3.50 | 9187.48 | 1253.61 | 2.30 |
| 2024-07-05 | 13.93 | 14.02 | 0.09 | 0.65 | 8007.00 | 1114.30 | 2.00 |
| 2024-07-04 | 14.13 | 13.93 | -0.23 | -1.62 | 11712.28 | 1643.00 | 2.93 |
| 2024-07-03 | 14.59 | 14.16 | -0.44 | -3.01 | 15132.80 | 2155.80 | 3.78 |
| 2024-07-02 | 14.90 | 14.60 | -0.50 | -3.31 | 25733.45 | 3777.86 | 6.43 |
| 2024-07-01 | 14.32 | 15.10 | 0.67 | 4.64 | 37821.45 | 5787.34 | 9.46 |
| 2024-06-28 | 13.97 | 14.43 | 0.38 | 2.71 | 10868.16 | 1555.05 | 2.72 |
| 2024-06-27 | 14.15 | 14.05 | -0.16 | -1.13 | 5828.00 | 825.27 | 1.46 |
| 2024-06-26 | 14.03 | 14.21 | 0.18 | 1.28 | 7356.00 | 1035.76 | 1.84 |
| 2024-06-25 | 13.85 | 14.03 | 0.16 | 1.15 | 8230.00 | 1154.19 | 2.06 |
| 2024-06-24 | 14.30 | 13.87 | -0.43 | -3.01 | 11605.48 | 1622.34 | 2.90 |
| 2024-06-21 | 14.28 | 14.30 | 0.02 | 0.14 | 6256.02 | 893.65 | 1.56 |
| 2024-06-20 | 14.57 | 14.28 | -0.30 | -2.06 | 7924.00 | 1139.83 | 1.98 |
| 2024-06-19 | 14.78 | 14.58 | -0.11 | -0.75 | 7298.00 | 1068.01 | 1.82 |
| 2024-06-18 | 14.61 | 14.69 | 0.07 | 0.48 | 7695.52 | 1126.00 | 1.92 |
| 2024-06-17 | 14.87 | 14.62 | -0.33 | -2.21 | 9961.00 | 1472.68 | 2.49 |
| 2024-06-14 | 15.00 | 14.95 | -0.05 | -0.33 | 8130.00 | 1221.22 | 2.03 |
| 2024-06-13 | 15.05 | 15.00 | -0.11 | -0.73 | 9765.48 | 1473.46 | 2.44 |
| 2024-06-12 | 14.71 | 15.11 | 0.29 | 1.96 | 11567.35 | 1734.18 | 2.89 |
| 2024-06-11 | 14.74 | 14.82 | -0.11 | -0.74 | 14234.48 | 2089.41 | 3.56 |
| 2024-06-07 | 14.26 | 14.93 | 0.77 | 5.44 | 20447.00 | 2992.17 | 5.11 |
| 2024-06-06 | 14.89 | 14.16 | -0.66 | -4.45 | 22051.40 | 3186.47 | 5.51 |
| 2024-06-05 | 15.18 | 14.82 | -0.41 | -2.69 | 17192.00 | 2589.68 | 4.30 |
| 2024-06-04 | 15.38 | 15.23 | -0.11 | -0.72 | 18876.00 | 2849.98 | 4.72 |
| 2024-06-03 | 15.86 | 15.34 | -0.51 | -3.22 | 23417.00 | 3608.73 | 5.85 |
| 2024-05-31 | 15.85 | 15.85 | -0.23 | -1.43 | 23985.00 | 3810.40 | 6.00 |
| 2024-05-30 | 16.66 | 16.08 | -0.60 | -3.60 | 40379.00 | 6701.56 | 10.09 |
| 2024-05-29 | 16.43 | 16.68 | -0.15 | -0.89 | 33123.00 | 5474.19 | 8.28 |
| 2024-05-28 | 16.40 | 16.83 | 0.22 | 1.33 | 53430.00 | 9062.65 | 13.36 |
| 2024-05-27 | 16.11 | 16.61 | 0.48 | 2.98 | 38543.00 | 6364.15 | 9.64 |
| 2024-05-24 | 15.90 | 16.13 | 0.41 | 2.61 | 29731.00 | 4838.99 | 7.43 |
| 2024-05-23 | 16.20 | 15.72 | -0.48 | -2.96 | 18320.00 | 2900.47 | 4.58 |
| 2024-05-22 | 16.22 | 16.20 | 0.00 | 0.00 | 11345.00 | 1840.63 | 2.84 |
| 2024-05-21 | 16.20 | 16.20 | -0.08 | -0.49 | 13763.00 | 2217.80 | 3.44 |
| 2024-05-20 | 16.00 | 16.28 | 0.22 | 1.37 | 20252.00 | 3293.85 | 5.06 |
| 2024-05-17 | 16.10 | 16.06 | 0.05 | 0.31 | 19352.00 | 3122.77 | 4.84 |
| 2024-05-16 | 16.28 | 16.01 | -0.27 | -1.66 | 27903.53 | 4502.14 | 6.98 |
| 2024-05-15 | 16.87 | 16.28 | -0.61 | -3.61 | 35456.00 | 5844.41 | 8.86 |
日K线
周K线
月K线
