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 | 18.09 |
| 涨跌额/元 | 0.62 |
| 涨跌幅/% | 3.55 |
| 买入/元 | 18.09 |
| 卖出/元 | 18.10 |
| 昨收/元 | 17.47 |
| 今开/元 | 17.42 |
| 最高/元 | 18.17 |
| 最低/元 | 17.36 |
| 成交量/手 | 52958.88 |
| 成交额/万 | 9426.78 |
| 股净值/元 | -69.58 |
| 市净率 | 1.38 |
| 总市值/万 | 466331.26 |
| 流通值/万 | 423670.14 |
| 换手率/% | 2.26 |
| 入市日期 | 2021-04-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 06:16:14 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.42 | 18.09 | 0.62 | 3.55 | 52958.88 | 9426.78 | 2.26 |
| 2025-07-21 | 16.71 | 17.47 | 0.78 | 4.67 | 50913.72 | 8757.30 | 2.17 |
| 2025-07-18 | 16.63 | 16.69 | 0.06 | 0.36 | 19258.78 | 3204.32 | 0.82 |
| 2025-07-17 | 16.81 | 16.63 | -0.14 | -0.84 | 22549.48 | 3773.64 | 0.96 |
| 2025-07-16 | 16.74 | 16.77 | 0.03 | 0.18 | 18957.60 | 3169.66 | 0.81 |
| 2025-07-15 | 17.10 | 16.74 | -0.50 | -2.90 | 35580.05 | 5985.62 | 1.52 |
| 2025-07-14 | 17.00 | 17.24 | 0.15 | 0.88 | 38506.31 | 6613.47 | 1.64 |
| 2025-07-11 | 16.91 | 17.09 | 0.25 | 1.49 | 58454.60 | 10098.74 | 2.50 |
| 2025-07-10 | 16.56 | 16.84 | 0.39 | 2.37 | 56914.86 | 9484.85 | 2.43 |
| 2025-07-09 | 16.45 | 16.45 | 0.09 | 0.55 | 35829.71 | 5920.94 | 1.53 |
| 2025-07-08 | 16.43 | 16.36 | -0.06 | -0.37 | 31390.80 | 5111.83 | 1.34 |
| 2025-07-07 | 16.66 | 16.42 | -0.27 | -1.62 | 35682.01 | 5884.58 | 1.52 |
| 2025-07-04 | 16.77 | 16.69 | 0.02 | 0.12 | 61200.29 | 10240.66 | 2.61 |
| 2025-07-03 | 16.93 | 16.67 | 0.18 | 1.09 | 96311.22 | 16165.02 | 4.11 |
| 2025-07-02 | 16.10 | 16.49 | 0.63 | 3.97 | 78377.43 | 12772.68 | 3.35 |
| 2025-07-01 | 15.60 | 15.86 | 0.30 | 1.93 | 74800.96 | 12026.98 | 3.19 |
| 2025-06-30 | 15.58 | 15.56 | -0.05 | -0.32 | 26255.13 | 4063.67 | 1.60 |
| 2025-06-27 | 15.39 | 15.61 | 0.22 | 1.43 | 32950.57 | 5134.55 | 2.00 |
| 2025-06-26 | 15.28 | 15.39 | 0.07 | 0.46 | 33856.16 | 5217.87 | 2.06 |
| 2025-06-25 | 15.32 | 15.32 | 0.00 | 0.00 | 24094.40 | 3668.42 | 1.46 |
| 2025-06-24 | 15.40 | 15.32 | 0.01 | 0.07 | 24225.78 | 3706.02 | 1.47 |
| 2025-06-23 | 15.00 | 15.31 | 0.21 | 1.39 | 25135.23 | 3809.28 | 1.53 |
| 2025-06-20 | 15.21 | 15.10 | -0.17 | -1.11 | 21846.53 | 3322.76 | 1.33 |
| 2025-06-19 | 15.20 | 15.27 | 0.05 | 0.33 | 33721.17 | 5151.66 | 2.05 |
| 2025-06-18 | 15.05 | 15.22 | 0.12 | 0.80 | 30120.16 | 4566.06 | 1.83 |
| 2025-06-17 | 15.19 | 15.10 | -0.06 | -0.40 | 22169.68 | 3355.51 | 1.35 |
| 2025-06-16 | 15.00 | 15.16 | 0.13 | 0.87 | 32896.80 | 4970.50 | 2.00 |
| 2025-06-13 | 15.31 | 15.03 | -0.37 | -2.40 | 31718.80 | 4797.63 | 1.93 |
| 2025-06-12 | 15.55 | 15.40 | -0.20 | -1.28 | 44854.56 | 6895.37 | 2.73 |
| 2025-06-11 | 14.94 | 15.60 | 0.67 | 4.49 | 98834.36 | 15393.23 | 6.01 |
| 2025-06-10 | 15.03 | 14.93 | -0.12 | -0.80 | 28367.20 | 4243.51 | 1.72 |
| 2025-06-09 | 14.88 | 15.05 | 0.11 | 0.74 | 31284.24 | 4705.81 | 1.90 |
| 2025-06-06 | 14.73 | 14.94 | 0.24 | 1.63 | 39808.88 | 5929.51 | 2.42 |
| 2025-06-05 | 14.85 | 14.70 | -0.20 | -1.34 | 25350.52 | 3741.67 | 1.54 |
| 2025-06-04 | 14.91 | 14.90 | 0.07 | 0.47 | 34105.88 | 5061.42 | 2.07 |
| 2025-06-03 | 14.46 | 14.83 | 0.23 | 1.58 | 47385.44 | 7007.93 | 2.88 |
| 2025-05-30 | 14.51 | 14.60 | 0.09 | 0.62 | 41877.76 | 6165.52 | 2.55 |
| 2025-05-29 | 14.45 | 14.51 | 0.09 | 0.62 | 16040.88 | 2321.45 | 0.97 |
| 2025-05-28 | 14.48 | 14.42 | -0.10 | -0.69 | 12207.32 | 1763.38 | 0.74 |
| 2025-05-27 | 14.38 | 14.52 | 0.09 | 0.62 | 15527.60 | 2247.18 | 0.94 |
| 2025-05-26 | 14.33 | 14.43 | 0.06 | 0.42 | 13102.20 | 1888.98 | 0.80 |
| 2025-05-23 | 14.60 | 14.37 | -0.17 | -1.17 | 22291.66 | 3233.68 | 1.35 |
| 2025-05-22 | 14.76 | 14.54 | -0.25 | -1.69 | 22995.28 | 3362.12 | 1.40 |
| 2025-05-21 | 14.84 | 14.79 | -0.04 | -0.27 | 16846.40 | 2494.72 | 1.02 |
| 2025-05-20 | 14.77 | 14.83 | 0.06 | 0.41 | 21315.08 | 3157.86 | 1.30 |
| 2025-05-19 | 14.58 | 14.77 | 0.19 | 1.30 | 21277.80 | 3128.05 | 1.29 |
| 2025-05-16 | 14.75 | 14.58 | -0.20 | -1.35 | 21600.60 | 3153.34 | 1.31 |
| 2025-05-15 | 14.75 | 14.78 | 0.01 | 0.07 | 28083.51 | 4149.65 | 1.71 |
| 2025-05-14 | 14.59 | 14.77 | 0.16 | 1.10 | 40229.00 | 5909.11 | 2.45 |
| 2025-05-13 | 14.60 | 14.61 | 0.01 | 0.07 | 33255.15 | 4849.39 | 2.02 |
| 2025-05-12 | 14.66 | 14.60 | -0.02 | -0.14 | 29297.51 | 4257.44 | 1.78 |
| 2025-05-09 | 14.76 | 14.62 | -0.10 | -0.68 | 32164.11 | 4711.07 | 1.95 |
| 2025-05-08 | 14.55 | 14.72 | 0.17 | 1.17 | 33316.71 | 4882.51 | 2.03 |
| 2025-05-07 | 14.61 | 14.55 | -0.02 | -0.14 | 30611.01 | 4455.60 | 1.86 |
| 2025-05-06 | 14.36 | 14.57 | 0.29 | 2.03 | 46170.91 | 6649.07 | 2.81 |
| 2025-04-30 | 14.46 | 14.28 | -0.21 | -1.45 | 39093.03 | 5608.31 | 2.38 |
| 2025-04-29 | 14.16 | 14.49 | 0.24 | 1.68 | 31160.75 | 4479.87 | 1.89 |
| 2025-04-28 | 14.32 | 14.25 | -0.09 | -0.63 | 31313.20 | 4464.54 | 1.90 |
| 2025-04-25 | 14.38 | 14.34 | 0.01 | 0.07 | 19303.40 | 2771.48 | 1.17 |
| 2025-04-24 | 14.33 | 14.33 | 0.02 | 0.14 | 27192.00 | 3909.44 | 1.64 |
| 2025-04-23 | 14.45 | 14.31 | -0.16 | -1.11 | 25557.80 | 3668.91 | 1.54 |
| 2025-04-22 | 14.40 | 14.47 | 0.02 | 0.14 | 23974.40 | 3461.56 | 1.45 |
| 2025-04-21 | 14.43 | 14.45 | -0.06 | -0.41 | 26377.00 | 3795.83 | 1.59 |
| 2025-04-18 | 14.70 | 14.51 | -0.27 | -1.83 | 31924.40 | 4640.05 | 1.93 |
| 2025-04-17 | 14.85 | 14.78 | -0.12 | -0.81 | 26070.80 | 3852.80 | 1.57 |
| 2025-04-16 | 15.15 | 14.90 | -0.35 | -2.30 | 42523.36 | 6332.21 | 2.57 |
| 2025-04-15 | 15.00 | 15.25 | 0.23 | 1.53 | 53077.80 | 8024.73 | 3.20 |
| 2025-04-14 | 14.95 | 15.02 | 0.16 | 1.08 | 47565.07 | 7141.35 | 2.87 |
| 2025-04-11 | 15.28 | 14.86 | -0.41 | -2.69 | 56686.80 | 8472.31 | 3.42 |
| 2025-04-10 | 15.08 | 15.27 | 0.02 | 0.13 | 81077.08 | 12437.82 | 4.89 |
| 2025-04-09 | 14.68 | 15.25 | 0.43 | 2.90 | 119999.65 | 18006.46 | 7.24 |
| 2025-04-08 | 13.68 | 14.82 | 1.15 | 8.41 | 101463.77 | 14592.85 | 6.12 |
| 2025-04-07 | 14.88 | 13.67 | -1.38 | -9.17 | 94330.90 | 13551.74 | 5.69 |
| 2025-04-03 | 14.68 | 15.05 | 0.27 | 1.83 | 52712.28 | 7890.95 | 3.18 |
| 2025-04-02 | 14.73 | 14.78 | 0.04 | 0.27 | 21011.80 | 3086.11 | 1.27 |
| 2025-04-01 | 14.49 | 14.74 | 0.29 | 2.01 | 28390.00 | 4193.21 | 1.71 |
| 2025-03-31 | 14.75 | 14.45 | -0.36 | -2.43 | 32805.40 | 4766.46 | 1.98 |
| 2025-03-28 | 15.16 | 14.81 | -0.35 | -2.31 | 26222.88 | 3911.80 | 1.58 |
| 2025-03-27 | 15.16 | 15.16 | -0.05 | -0.33 | 33622.04 | 5113.56 | 2.03 |
| 2025-03-26 | 14.80 | 15.21 | 0.37 | 2.49 | 56759.60 | 8586.60 | 3.43 |
| 2025-03-25 | 14.50 | 14.84 | 0.25 | 1.71 | 27070.64 | 3976.01 | 1.63 |
| 2025-03-24 | 14.70 | 14.59 | -0.10 | -0.68 | 24878.20 | 3624.70 | 1.50 |
| 2025-03-21 | 14.77 | 14.69 | -0.13 | -0.88 | 22523.98 | 3318.48 | 1.36 |
| 2025-03-20 | 14.90 | 14.82 | -0.02 | -0.14 | 19420.28 | 2889.13 | 1.17 |
| 2025-03-19 | 14.80 | 14.84 | -0.01 | -0.07 | 15870.22 | 2352.19 | 0.96 |
| 2025-03-18 | 15.00 | 14.85 | -0.11 | -0.74 | 26603.36 | 3942.07 | 1.61 |
| 2025-03-17 | 14.95 | 14.96 | 0.10 | 0.67 | 42343.92 | 6365.54 | 2.56 |
| 2025-03-14 | 14.79 | 14.86 | 0.05 | 0.34 | 32817.40 | 4858.74 | 1.98 |
| 2025-03-13 | 14.81 | 14.81 | -0.02 | -0.14 | 47703.52 | 7054.27 | 2.88 |
| 2025-03-12 | 14.93 | 14.83 | -0.12 | -0.80 | 57115.22 | 8519.11 | 3.45 |
| 2025-03-11 | 14.26 | 14.95 | 0.56 | 3.89 | 92377.18 | 13627.48 | 5.58 |
| 2025-03-10 | 14.47 | 14.39 | 0.16 | 1.12 | 43655.54 | 6332.89 | 2.64 |
| 2025-03-07 | 14.19 | 14.23 | -0.01 | -0.07 | 28378.46 | 4047.69 | 1.71 |
| 2025-03-06 | 14.20 | 14.24 | 0.06 | 0.42 | 21937.18 | 3118.62 | 1.32 |
| 2025-03-05 | 14.35 | 14.18 | -0.13 | -0.91 | 18655.80 | 2647.60 | 1.13 |
| 2025-03-04 | 14.15 | 14.31 | 0.14 | 0.99 | 22591.28 | 3204.55 | 1.36 |
| 2025-03-03 | 14.09 | 14.17 | 0.08 | 0.57 | 27205.82 | 3866.36 | 1.64 |
| 2025-02-28 | 14.36 | 14.09 | -0.30 | -2.09 | 36588.57 | 5221.46 | 2.21 |
| 2025-02-27 | 14.35 | 14.39 | 0.00 | 0.00 | 23671.63 | 3392.21 | 1.43 |
| 2025-02-26 | 14.31 | 14.39 | 0.09 | 0.63 | 29548.79 | 4222.83 | 1.78 |
日K线
周K线
月K线
