东瑞股份(001201)股票信息
| 股票代码 | 001201 |
| 股票名称 | 东瑞股份 |
| 最新价/元 | 17.55 |
| 涨跌额/元 | 1.36 |
| 涨跌幅/% | 8.40 |
| 买入/元 | 17.54 |
| 卖出/元 | 17.55 |
| 昨收/元 | 16.19 |
| 今开/元 | 16.77 |
| 最高/元 | 17.55 |
| 最低/元 | 16.11 |
| 成交量/手 | 90054.56 |
| 成交额/万 | 15263.32 |
| 股净值/元 | -7.22 |
| 市净率 | 1.35 |
| 总市值/万 | 452410.92 |
| 流通值/万 | 273873.69 |
| 换手率/% | 5.77 |
| 入市日期 | 2021-04-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
东瑞股份(001201)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 16.77 | 17.55 | 1.36 | 8.40 | 90054.56 | 15263.32 | 5.77 |
| 2024-09-27 | 15.54 | 16.19 | 0.89 | 5.82 | 47200.42 | 7479.09 | 3.02 |
| 2024-09-26 | 14.46 | 15.30 | 0.81 | 5.59 | 37736.25 | 5627.09 | 2.42 |
| 2024-09-25 | 14.58 | 14.49 | 0.05 | 0.35 | 30837.21 | 4524.44 | 1.98 |
| 2024-09-24 | 13.84 | 14.44 | 0.74 | 5.40 | 36599.13 | 5158.59 | 2.35 |
| 2024-09-23 | 13.85 | 13.70 | -0.25 | -1.79 | 19256.65 | 2663.23 | 1.23 |
| 2024-09-20 | 14.08 | 13.95 | -0.13 | -0.92 | 20636.06 | 2863.52 | 1.32 |
| 2024-09-19 | 13.72 | 14.08 | 0.41 | 3.00 | 29268.11 | 4103.16 | 1.88 |
| 2024-09-18 | 14.13 | 13.67 | -0.44 | -3.12 | 25329.66 | 3485.98 | 1.62 |
| 2024-09-13 | 14.24 | 14.11 | -0.14 | -0.98 | 13807.20 | 1957.09 | 0.88 |
| 2024-09-12 | 14.47 | 14.25 | -0.16 | -1.11 | 13969.84 | 2008.05 | 0.90 |
| 2024-09-11 | 14.58 | 14.41 | -0.17 | -1.17 | 16823.44 | 2429.41 | 1.08 |
| 2024-09-10 | 14.70 | 14.58 | -0.06 | -0.41 | 17237.35 | 2498.54 | 1.10 |
| 2024-09-09 | 14.65 | 14.64 | -0.06 | -0.41 | 12921.21 | 1883.62 | 0.83 |
| 2024-09-06 | 14.91 | 14.70 | -0.21 | -1.41 | 13125.22 | 1935.57 | 0.84 |
| 2024-09-05 | 14.89 | 14.91 | 0.16 | 1.09 | 17582.68 | 2615.37 | 1.13 |
| 2024-09-04 | 14.79 | 14.75 | -0.21 | -1.40 | 17899.99 | 2661.66 | 1.15 |
| 2024-09-03 | 14.80 | 14.96 | 0.17 | 1.15 | 17731.64 | 2657.72 | 1.14 |
| 2024-09-02 | 15.08 | 14.79 | -0.33 | -2.18 | 22298.84 | 3351.29 | 1.43 |
| 2024-08-30 | 14.85 | 15.12 | 0.32 | 2.16 | 26295.96 | 3930.54 | 1.69 |
| 2024-08-29 | 14.55 | 14.80 | 0.25 | 1.72 | 22560.72 | 3306.12 | 1.45 |
| 2024-08-28 | 14.46 | 14.55 | 0.09 | 0.62 | 16029.15 | 2330.96 | 1.03 |
| 2024-08-27 | 14.85 | 14.46 | -0.40 | -2.69 | 17486.11 | 2547.10 | 1.12 |
| 2024-08-26 | 14.60 | 14.86 | 0.27 | 1.85 | 19988.92 | 2954.87 | 1.28 |
| 2024-08-23 | 14.80 | 14.59 | -0.24 | -1.62 | 28414.64 | 4146.32 | 1.82 |
| 2024-08-22 | 15.09 | 14.83 | -0.26 | -1.72 | 25200.59 | 3732.86 | 1.61 |
| 2024-08-21 | 15.34 | 15.09 | -0.27 | -1.76 | 18834.51 | 2858.85 | 1.21 |
| 2024-08-20 | 15.71 | 15.36 | -0.30 | -1.92 | 18757.08 | 2901.87 | 1.20 |
| 2024-08-19 | 15.66 | 15.66 | -0.13 | -0.82 | 19680.08 | 3083.69 | 1.26 |
| 2024-08-16 | 16.18 | 15.79 | -0.46 | -2.83 | 30236.58 | 4797.91 | 1.94 |
| 2024-08-15 | 16.29 | 16.25 | 0.02 | 0.12 | 24283.40 | 3958.83 | 1.56 |
| 2024-08-14 | 16.49 | 16.23 | -0.34 | -2.05 | 26278.99 | 4277.86 | 1.68 |
| 2024-08-13 | 16.50 | 16.57 | 0.13 | 0.79 | 34708.35 | 5763.70 | 2.22 |
| 2024-08-12 | 16.39 | 16.44 | 0.10 | 0.61 | 33998.62 | 5645.20 | 2.18 |
| 2024-08-09 | 16.51 | 16.34 | -0.29 | -1.74 | 30405.75 | 5014.57 | 1.95 |
| 2024-08-08 | 16.41 | 16.63 | 0.25 | 1.53 | 36984.09 | 6140.41 | 2.37 |
| 2024-08-07 | 16.88 | 16.38 | -0.58 | -3.42 | 37888.59 | 6267.15 | 2.43 |
| 2024-08-06 | 16.90 | 16.96 | 0.36 | 2.17 | 34289.13 | 5762.60 | 2.20 |
| 2024-08-05 | 16.92 | 16.60 | -0.32 | -1.89 | 57018.43 | 9653.17 | 3.65 |
| 2024-08-02 | 16.52 | 16.92 | 0.40 | 2.42 | 58236.42 | 9926.68 | 3.73 |
| 2024-08-01 | 16.42 | 16.52 | 0.04 | 0.24 | 27296.22 | 4533.41 | 1.75 |
| 2024-07-31 | 15.89 | 16.48 | 0.59 | 3.71 | 34401.89 | 5581.67 | 2.20 |
| 2024-07-30 | 15.31 | 15.89 | 0.54 | 3.52 | 48747.36 | 7720.98 | 3.12 |
| 2024-07-29 | 15.50 | 15.35 | -0.04 | -0.26 | 29435.99 | 4485.88 | 1.89 |
| 2024-07-26 | 14.87 | 15.39 | 0.49 | 3.29 | 50335.11 | 7655.58 | 3.23 |
| 2024-07-25 | 15.21 | 14.90 | -0.49 | -3.18 | 72149.16 | 10770.99 | 4.62 |
| 2024-07-24 | 16.14 | 15.39 | -0.79 | -4.88 | 49131.40 | 7704.03 | 3.15 |
| 2024-07-23 | 16.70 | 16.18 | -0.48 | -2.88 | 27394.40 | 4524.28 | 1.76 |
| 2024-07-22 | 17.00 | 16.66 | -0.33 | -1.94 | 32107.72 | 5364.94 | 2.06 |
| 2024-07-19 | 16.88 | 16.99 | 0.11 | 0.65 | 32860.47 | 5560.13 | 2.11 |
| 2024-07-18 | 16.68 | 16.88 | 0.03 | 0.18 | 35448.39 | 5904.59 | 2.27 |
| 2024-07-17 | 16.75 | 16.85 | 0.03 | 0.18 | 50896.89 | 8565.13 | 3.26 |
| 2024-07-16 | 15.75 | 16.82 | 1.08 | 6.86 | 86442.87 | 14233.31 | 5.54 |
| 2024-07-15 | 15.49 | 15.74 | 0.25 | 1.61 | 47705.11 | 7506.61 | 3.06 |
| 2024-07-12 | 15.50 | 15.49 | -0.07 | -0.45 | 29710.55 | 4608.73 | 1.90 |
| 2024-07-11 | 15.98 | 15.56 | -0.06 | -0.38 | 45014.37 | 7047.38 | 2.88 |
| 2024-07-10 | 15.66 | 15.62 | -0.26 | -1.64 | 39987.93 | 6271.39 | 2.56 |
| 2024-07-09 | 16.39 | 15.88 | -0.73 | -4.40 | 63234.45 | 10112.58 | 4.05 |
| 2024-07-08 | 16.55 | 16.61 | 0.13 | 0.79 | 44094.29 | 7330.30 | 2.83 |
| 2024-07-05 | 16.38 | 16.48 | 0.02 | 0.12 | 28581.80 | 4691.49 | 1.83 |
| 2024-07-04 | 16.95 | 16.46 | -0.53 | -3.12 | 41974.53 | 6964.06 | 2.69 |
| 2024-07-03 | 16.40 | 16.99 | 0.50 | 3.03 | 79131.82 | 13309.98 | 5.07 |
| 2024-07-02 | 17.69 | 16.49 | -1.29 | -7.26 | 105717.25 | 17788.68 | 6.77 |
| 2024-07-01 | 18.07 | 17.78 | -0.76 | -4.10 | 123736.20 | 22237.24 | 7.93 |
| 2024-06-28 | 20.38 | 18.54 | -2.06 | -10.00 | 54893.88 | 10229.77 | 3.52 |
| 2024-06-27 | 20.85 | 20.60 | -0.35 | -1.67 | 7977.36 | 1671.82 | 0.72 |
| 2024-06-26 | 20.88 | 20.95 | 0.09 | 0.43 | 11740.44 | 2427.35 | 1.05 |
| 2024-06-25 | 21.02 | 20.86 | -0.16 | -0.76 | 11036.00 | 2306.23 | 0.99 |
| 2024-06-24 | 21.70 | 21.02 | -0.97 | -4.41 | 15403.81 | 3275.07 | 1.38 |
| 2024-06-21 | 21.92 | 21.99 | -0.02 | -0.09 | 8492.00 | 1876.07 | 0.76 |
| 2024-06-20 | 22.24 | 22.01 | 0.01 | 0.05 | 8838.52 | 1948.20 | 0.79 |
| 2024-06-19 | 22.37 | 22.00 | -0.40 | -1.79 | 13158.00 | 2904.85 | 1.18 |
| 2024-06-18 | 22.95 | 22.40 | -0.10 | -0.44 | 18115.44 | 4084.33 | 1.62 |
| 2024-06-17 | 22.50 | 22.50 | -0.09 | -0.40 | 13846.80 | 3103.93 | 1.24 |
| 2024-06-14 | 22.35 | 22.59 | 0.12 | 0.53 | 14138.97 | 3171.81 | 1.27 |
| 2024-06-13 | 23.20 | 22.47 | -0.92 | -3.93 | 17608.28 | 3993.30 | 1.58 |
| 2024-06-12 | 23.48 | 23.39 | -0.09 | -0.38 | 11937.53 | 2806.60 | 1.07 |
| 2024-06-11 | 22.80 | 23.48 | 0.68 | 2.98 | 14108.04 | 3240.91 | 1.26 |
| 2024-06-07 | 22.91 | 22.80 | 0.03 | 0.13 | 13334.64 | 3057.68 | 1.20 |
| 2024-06-06 | 23.68 | 22.77 | -0.88 | -3.72 | 23521.64 | 5416.74 | 2.11 |
| 2024-06-05 | 24.50 | 23.65 | -0.72 | -2.95 | 17155.40 | 4078.53 | 1.54 |
| 2024-06-04 | 24.26 | 24.37 | 0.02 | 0.08 | 14093.72 | 3409.12 | 1.26 |
| 2024-06-03 | 24.03 | 24.35 | 0.56 | 2.35 | 30641.32 | 7442.01 | 2.75 |
| 2024-05-31 | 24.37 | 23.79 | -0.54 | -2.22 | 18853.12 | 4510.37 | 1.69 |
| 2024-05-30 | 24.78 | 24.33 | -0.45 | -1.82 | 16897.44 | 4129.10 | 1.51 |
| 2024-05-29 | 24.70 | 24.78 | -0.09 | -0.36 | 17584.53 | 4370.14 | 1.58 |
| 2024-05-28 | 25.69 | 24.87 | -0.73 | -2.85 | 27235.72 | 6851.28 | 2.44 |
| 2024-05-27 | 25.50 | 25.60 | -0.03 | -0.12 | 31245.95 | 7982.16 | 2.80 |
| 2024-05-24 | 25.09 | 25.63 | 0.51 | 2.03 | 32151.18 | 8233.32 | 2.88 |
| 2024-05-23 | 25.34 | 25.12 | -0.25 | -0.99 | 21755.31 | 5516.87 | 1.95 |
| 2024-05-22 | 25.70 | 25.37 | -0.32 | -1.25 | 29798.20 | 7496.98 | 2.67 |
| 2024-05-21 | 25.81 | 25.69 | -0.06 | -0.23 | 27126.68 | 6993.00 | 2.43 |
| 2024-05-20 | 24.30 | 25.75 | 1.51 | 6.23 | 33540.08 | 8550.92 | 3.01 |
| 2024-05-17 | 23.76 | 24.24 | 0.52 | 2.19 | 18767.00 | 4540.07 | 1.68 |
| 2024-05-16 | 23.91 | 23.72 | -0.25 | -1.04 | 20445.51 | 4908.81 | 1.83 |
| 2024-05-15 | 24.09 | 23.97 | -0.13 | -0.54 | 28925.00 | 6974.66 | 2.59 |
| 2024-05-14 | 22.68 | 24.10 | 1.29 | 5.66 | 40554.50 | 9674.06 | 3.64 |
| 2024-05-13 | 22.29 | 22.81 | 0.43 | 1.92 | 22886.92 | 5208.10 | 2.05 |
| 2024-05-10 | 22.49 | 22.38 | -0.33 | -1.45 | 20339.12 | 4605.63 | 1.82 |
| 2024-05-09 | 22.07 | 22.71 | 0.33 | 1.48 | 26573.84 | 5961.69 | 2.38 |
日K线
周K线
月K线
