浙江正特(001238)股票信息
| 股票代码 | 001238 |
| 股票名称 | 浙江正特 |
| 最新价/元 | 24.83 |
| 涨跌额/元 | 2.04 |
| 涨跌幅/% | 8.95 |
| 买入/元 | 24.76 |
| 卖出/元 | 24.83 |
| 昨收/元 | 22.79 |
| 今开/元 | 23.48 |
| 最高/元 | 25.07 |
| 最低/元 | 23.20 |
| 成交量/手 | 21911.78 |
| 成交额/万 | 5349.25 |
| 股净值/元 | 165.53 |
| 市净率 | 2.43 |
| 总市值/万 | 273130.00 |
| 流通值/万 | 79399.20 |
| 换手率/% | 6.85 |
| 入市日期 | 2022-09-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
浙江正特(001238)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 | 23.48 | 24.83 | 2.04 | 8.95 | 21911.78 | 5349.25 | 6.85 |
| 2024-09-27 | 22.10 | 22.79 | 0.80 | 3.64 | 11830.64 | 2663.93 | 3.70 |
| 2024-09-26 | 21.29 | 21.99 | 0.48 | 2.23 | 5265.74 | 1144.52 | 1.65 |
| 2024-09-25 | 21.80 | 21.51 | -0.07 | -0.32 | 7497.00 | 1632.33 | 2.34 |
| 2024-09-24 | 21.30 | 21.58 | 0.36 | 1.70 | 4710.00 | 1006.03 | 1.47 |
| 2024-09-23 | 21.43 | 21.22 | -0.21 | -0.98 | 3197.79 | 682.93 | 1.00 |
| 2024-09-20 | 21.39 | 21.43 | 0.15 | 0.71 | 4514.05 | 961.12 | 1.41 |
| 2024-09-19 | 21.05 | 21.28 | 0.19 | 0.90 | 5156.00 | 1099.70 | 1.61 |
| 2024-09-18 | 21.00 | 21.09 | -0.04 | -0.19 | 6230.00 | 1307.01 | 1.95 |
| 2024-09-13 | 21.57 | 21.13 | -0.61 | -2.81 | 5043.00 | 1084.76 | 1.58 |
| 2024-09-12 | 21.29 | 21.74 | 0.37 | 1.73 | 8484.04 | 1838.52 | 2.65 |
| 2024-09-11 | 21.36 | 21.37 | 0.01 | 0.05 | 2943.30 | 627.45 | 0.92 |
| 2024-09-10 | 21.25 | 21.36 | 0.20 | 0.95 | 3712.00 | 789.51 | 1.16 |
| 2024-09-09 | 20.98 | 21.16 | -0.02 | -0.09 | 3103.00 | 658.08 | 0.97 |
| 2024-09-06 | 21.41 | 21.18 | -0.39 | -1.81 | 5895.00 | 1258.07 | 1.84 |
| 2024-09-05 | 21.06 | 21.57 | 0.32 | 1.51 | 9340.00 | 2012.62 | 2.92 |
| 2024-09-04 | 21.01 | 21.25 | 0.24 | 1.14 | 6238.46 | 1321.46 | 1.95 |
| 2024-09-03 | 21.21 | 21.01 | -0.16 | -0.76 | 6814.46 | 1434.01 | 2.13 |
| 2024-09-02 | 20.85 | 21.17 | 0.37 | 1.78 | 11827.05 | 2498.39 | 3.70 |
| 2024-08-30 | 20.78 | 20.80 | -0.15 | -0.72 | 9949.00 | 2077.70 | 3.11 |
| 2024-08-29 | 20.85 | 20.95 | -0.15 | -0.71 | 6077.73 | 1275.31 | 1.90 |
| 2024-08-28 | 20.85 | 21.10 | 0.24 | 1.15 | 8799.00 | 1840.78 | 2.75 |
| 2024-08-27 | 20.70 | 20.86 | 0.11 | 0.53 | 4547.00 | 948.90 | 1.42 |
| 2024-08-26 | 20.37 | 20.75 | 0.27 | 1.32 | 7527.00 | 1570.45 | 2.35 |
| 2024-08-23 | 20.62 | 20.48 | -0.28 | -1.35 | 2574.00 | 528.84 | 0.80 |
| 2024-08-22 | 20.66 | 20.76 | 0.00 | 0.00 | 5157.00 | 1077.13 | 1.61 |
| 2024-08-21 | 20.59 | 20.76 | 0.11 | 0.53 | 3411.00 | 701.61 | 1.07 |
| 2024-08-20 | 20.90 | 20.65 | -0.27 | -1.29 | 4556.00 | 940.64 | 1.42 |
| 2024-08-19 | 20.96 | 20.92 | -0.26 | -1.23 | 5067.00 | 1059.61 | 1.58 |
| 2024-08-16 | 20.90 | 21.18 | 0.19 | 0.91 | 6206.00 | 1313.57 | 1.94 |
| 2024-08-15 | 20.97 | 20.99 | 0.53 | 2.59 | 8306.00 | 1719.59 | 2.60 |
| 2024-08-14 | 20.21 | 20.46 | 0.25 | 1.24 | 3598.00 | 733.01 | 1.13 |
| 2024-08-13 | 20.08 | 20.21 | 0.14 | 0.70 | 2912.00 | 583.55 | 0.91 |
| 2024-08-12 | 19.79 | 20.07 | 0.28 | 1.42 | 5788.00 | 1158.33 | 1.81 |
| 2024-08-09 | 19.87 | 19.79 | -0.04 | -0.20 | 2235.00 | 444.04 | 0.70 |
| 2024-08-08 | 19.83 | 19.83 | -0.10 | -0.50 | 3158.70 | 626.40 | 0.99 |
| 2024-08-07 | 19.99 | 19.93 | -0.06 | -0.30 | 2319.00 | 463.26 | 0.73 |
| 2024-08-06 | 20.02 | 19.99 | 0.20 | 1.01 | 4217.70 | 838.71 | 1.32 |
| 2024-08-05 | 20.40 | 19.79 | -0.44 | -2.18 | 5629.00 | 1141.22 | 1.76 |
| 2024-08-02 | 20.03 | 20.23 | -0.05 | -0.25 | 3750.00 | 763.23 | 1.17 |
| 2024-08-01 | 20.50 | 20.28 | -0.22 | -1.07 | 4257.00 | 869.68 | 1.33 |
| 2024-07-31 | 19.86 | 20.50 | 0.64 | 3.22 | 4631.00 | 941.11 | 1.45 |
| 2024-07-30 | 19.60 | 19.86 | 0.21 | 1.07 | 3830.47 | 753.18 | 1.20 |
| 2024-07-29 | 20.04 | 19.65 | -0.31 | -1.55 | 4419.00 | 872.26 | 1.38 |
| 2024-07-26 | 20.18 | 19.96 | -0.17 | -0.85 | 4651.00 | 936.57 | 1.45 |
| 2024-07-25 | 19.93 | 20.13 | 0.03 | 0.15 | 3751.05 | 752.18 | 1.17 |
| 2024-07-24 | 20.66 | 20.10 | -0.56 | -2.71 | 6247.70 | 1264.10 | 1.95 |
| 2024-07-23 | 20.85 | 20.66 | -0.14 | -0.67 | 5054.00 | 1054.38 | 1.58 |
| 2024-07-22 | 20.17 | 20.80 | 0.55 | 2.72 | 7601.00 | 1561.88 | 2.38 |
| 2024-07-19 | 19.47 | 20.25 | 0.49 | 2.48 | 8641.00 | 1731.86 | 2.70 |
| 2024-07-18 | 19.91 | 19.76 | -0.40 | -1.98 | 5659.00 | 1111.80 | 1.77 |
| 2024-07-17 | 19.99 | 20.16 | 0.01 | 0.05 | 9536.00 | 1884.90 | 2.98 |
| 2024-07-16 | 19.55 | 20.15 | 0.60 | 3.07 | 9216.00 | 1832.68 | 2.88 |
| 2024-07-15 | 19.61 | 19.55 | -0.20 | -1.01 | 3966.00 | 774.37 | 1.24 |
| 2024-07-12 | 19.88 | 19.75 | -0.20 | -1.00 | 3575.00 | 710.44 | 1.12 |
| 2024-07-11 | 19.74 | 19.95 | 0.48 | 2.47 | 2955.00 | 584.88 | 0.92 |
| 2024-07-10 | 19.41 | 19.47 | -0.28 | -1.42 | 2625.00 | 513.89 | 0.82 |
| 2024-07-09 | 19.34 | 19.75 | 0.41 | 2.12 | 6966.10 | 1359.49 | 2.18 |
| 2024-07-08 | 19.65 | 19.34 | -0.79 | -3.92 | 7076.00 | 1376.98 | 2.21 |
| 2024-07-05 | 19.21 | 20.13 | 0.93 | 4.84 | 9950.00 | 1979.53 | 3.11 |
| 2024-07-04 | 20.21 | 19.20 | -1.01 | -5.00 | 9637.00 | 1877.02 | 3.01 |
| 2024-07-03 | 20.04 | 20.21 | 0.06 | 0.30 | 2228.05 | 448.68 | 0.70 |
| 2024-07-02 | 20.31 | 20.15 | -0.06 | -0.30 | 2963.00 | 597.45 | 0.93 |
| 2024-07-01 | 19.65 | 20.21 | 0.39 | 1.97 | 5974.00 | 1197.02 | 1.87 |
| 2024-06-28 | 19.54 | 19.82 | 0.31 | 1.59 | 7293.00 | 1450.49 | 2.28 |
| 2024-06-27 | 19.82 | 19.58 | -0.42 | -2.10 | 9177.00 | 1819.30 | 2.87 |
| 2024-06-26 | 19.60 | 20.00 | 0.52 | 2.67 | 7618.00 | 1512.15 | 2.38 |
| 2024-06-25 | 19.17 | 19.48 | 0.27 | 1.41 | 7266.00 | 1423.06 | 2.27 |
| 2024-06-24 | 20.16 | 19.21 | -0.89 | -4.43 | 6401.00 | 1247.78 | 2.00 |
| 2024-06-21 | 20.12 | 20.10 | -0.01 | -0.05 | 5354.00 | 1070.70 | 1.67 |
| 2024-06-20 | 20.66 | 20.11 | -0.52 | -2.52 | 6160.00 | 1251.58 | 1.93 |
| 2024-06-19 | 20.50 | 20.63 | -0.04 | -0.19 | 7699.84 | 1591.85 | 2.41 |
| 2024-06-18 | 21.07 | 20.67 | -0.40 | -1.90 | 6794.93 | 1406.39 | 2.12 |
| 2024-06-17 | 22.00 | 21.07 | -0.65 | -2.99 | 4955.00 | 1050.35 | 1.55 |
| 2024-06-14 | 21.41 | 21.72 | 0.30 | 1.40 | 2600.00 | 560.28 | 0.81 |
| 2024-06-13 | 21.50 | 21.42 | -0.01 | -0.05 | 3687.00 | 785.73 | 1.15 |
| 2024-06-12 | 21.17 | 21.43 | 0.26 | 1.23 | 2852.00 | 608.78 | 0.89 |
| 2024-06-11 | 20.52 | 21.17 | 0.65 | 3.17 | 5532.74 | 1151.28 | 1.73 |
| 2024-06-07 | 20.50 | 20.52 | 0.02 | 0.10 | 5248.05 | 1077.37 | 1.64 |
| 2024-06-06 | 20.98 | 20.50 | -0.54 | -2.57 | 7396.06 | 1532.57 | 2.31 |
| 2024-06-05 | 21.02 | 21.04 | -0.30 | -1.41 | 4440.06 | 939.05 | 1.39 |
| 2024-06-04 | 21.90 | 21.34 | -0.41 | -1.89 | 4954.00 | 1057.18 | 1.55 |
| 2024-06-03 | 22.37 | 21.75 | -0.43 | -1.94 | 3667.05 | 798.83 | 1.15 |
| 2024-05-31 | 22.24 | 22.18 | 0.13 | 0.59 | 4934.00 | 1092.79 | 1.54 |
| 2024-05-30 | 22.24 | 22.05 | -0.19 | -0.85 | 5398.00 | 1192.48 | 1.69 |
| 2024-05-29 | 21.93 | 22.24 | 0.31 | 1.41 | 5637.05 | 1255.07 | 1.76 |
| 2024-05-28 | 22.18 | 21.93 | -0.57 | -2.53 | 8222.00 | 1823.84 | 2.57 |
| 2024-05-27 | 23.38 | 22.50 | 0.22 | 0.99 | 13320.05 | 3024.16 | 4.17 |
| 2024-05-24 | 22.13 | 22.28 | -0.05 | -0.22 | 5313.00 | 1190.21 | 1.66 |
| 2024-05-23 | 22.58 | 22.33 | -0.31 | -1.37 | 5260.00 | 1179.29 | 1.64 |
| 2024-05-22 | 22.80 | 22.64 | -0.20 | -0.88 | 6267.00 | 1418.69 | 1.96 |
| 2024-05-21 | 22.70 | 22.84 | -0.07 | -0.31 | 7996.48 | 1831.08 | 2.50 |
| 2024-05-20 | 22.96 | 22.91 | -0.06 | -0.26 | 6086.00 | 1389.67 | 1.90 |
| 2024-05-17 | 23.23 | 22.97 | -0.33 | -1.42 | 9593.48 | 2195.80 | 3.00 |
| 2024-05-16 | 23.30 | 23.30 | 0.15 | 0.65 | 13551.00 | 3136.92 | 4.24 |
| 2024-05-15 | 23.60 | 23.15 | -0.51 | -2.16 | 12678.22 | 2954.51 | 3.96 |
| 2024-05-14 | 22.18 | 23.66 | 1.49 | 6.72 | 18195.17 | 4242.57 | 5.69 |
| 2024-05-13 | 22.55 | 22.17 | -0.37 | -1.64 | 11314.74 | 2514.82 | 3.54 |
| 2024-05-10 | 23.10 | 22.54 | -0.36 | -1.57 | 8514.00 | 1933.66 | 2.66 |
| 2024-05-09 | 22.83 | 22.90 | -0.10 | -0.44 | 13555.48 | 3094.85 | 4.24 |
日K线
周K线
月K线
