凯恩股份(002012)股票信息
| 股票代码 | 002012 |
| 股票名称 | 凯恩股份 |
| 最新价/元 | 4.30 |
| 涨跌额/元 | 0.39 |
| 涨跌幅/% | 9.97 |
| 买入/元 | 4.29 |
| 卖出/元 | 4.30 |
| 昨收/元 | 3.91 |
| 今开/元 | 3.98 |
| 最高/元 | 4.30 |
| 最低/元 | 3.94 |
| 成交量/手 | 346245.03 |
| 成交额/万 | 14404.46 |
| 股净值/元 | 43.00 |
| 市净率 | 1.31 |
| 总市值/万 | 201078.95 |
| 流通值/万 | 200611.19 |
| 换手率/% | 7.42 |
| 入市日期 | 2004-07-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
凯恩股份(002012)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 | 3.98 | 4.30 | 0.39 | 9.97 | 346245.03 | 14404.46 | 7.42 |
| 2024-09-27 | 3.83 | 3.91 | 0.12 | 3.17 | 168420.02 | 6588.09 | 3.61 |
| 2024-09-26 | 3.70 | 3.79 | 0.08 | 2.16 | 106423.00 | 3970.74 | 2.28 |
| 2024-09-25 | 3.77 | 3.71 | -0.04 | -1.07 | 126295.00 | 4761.65 | 2.71 |
| 2024-09-24 | 3.74 | 3.75 | 0.03 | 0.81 | 94845.00 | 3556.32 | 2.03 |
| 2024-09-23 | 3.79 | 3.72 | -0.06 | -1.59 | 92481.00 | 3437.79 | 1.98 |
| 2024-09-20 | 3.74 | 3.78 | 0.05 | 1.34 | 110121.00 | 4148.16 | 2.36 |
| 2024-09-19 | 3.64 | 3.73 | 0.10 | 2.76 | 111570.01 | 4133.81 | 2.39 |
| 2024-09-18 | 3.67 | 3.63 | -0.03 | -0.82 | 79237.00 | 2852.96 | 1.70 |
| 2024-09-13 | 3.67 | 3.66 | -0.02 | -0.54 | 89790.00 | 3286.32 | 1.92 |
| 2024-09-12 | 3.56 | 3.68 | 0.11 | 3.08 | 145908.00 | 5303.11 | 3.13 |
| 2024-09-11 | 3.58 | 3.57 | 0.01 | 0.28 | 231376.24 | 8384.58 | 4.96 |
| 2024-09-10 | 3.42 | 3.56 | 0.16 | 4.71 | 110860.00 | 3849.63 | 2.38 |
| 2024-09-09 | 3.35 | 3.40 | 0.05 | 1.49 | 58880.00 | 1998.13 | 1.26 |
| 2024-09-06 | 3.45 | 3.35 | -0.10 | -2.90 | 57613.00 | 1942.48 | 1.23 |
| 2024-09-05 | 3.39 | 3.45 | 0.07 | 2.07 | 67384.00 | 2307.29 | 1.44 |
| 2024-09-04 | 3.44 | 3.38 | -0.06 | -1.74 | 82531.00 | 2801.26 | 1.77 |
| 2024-09-03 | 3.39 | 3.44 | 0.07 | 2.08 | 58722.00 | 2010.22 | 1.26 |
| 2024-09-02 | 3.40 | 3.37 | -0.03 | -0.88 | 59654.00 | 2031.03 | 1.28 |
| 2024-08-30 | 3.37 | 3.40 | 0.03 | 0.89 | 73738.00 | 2512.14 | 1.58 |
| 2024-08-29 | 3.30 | 3.37 | 0.06 | 1.81 | 61932.00 | 2065.14 | 1.33 |
| 2024-08-28 | 3.35 | 3.31 | -0.05 | -1.49 | 71257.00 | 2390.92 | 1.53 |
| 2024-08-27 | 3.47 | 3.36 | -0.10 | -2.89 | 56365.00 | 1907.81 | 1.21 |
| 2024-08-26 | 3.32 | 3.46 | 0.13 | 3.90 | 107421.00 | 3666.23 | 2.30 |
| 2024-08-23 | 3.38 | 3.33 | -0.07 | -2.06 | 79852.00 | 2673.30 | 1.71 |
| 2024-08-22 | 3.38 | 3.40 | 0.00 | 0.00 | 113552.99 | 3882.65 | 2.43 |
| 2024-08-21 | 3.39 | 3.40 | -0.02 | -0.59 | 117138.02 | 3992.17 | 2.51 |
| 2024-08-20 | 3.44 | 3.42 | 0.03 | 0.89 | 199289.00 | 6793.16 | 4.27 |
| 2024-08-19 | 3.27 | 3.39 | 0.14 | 4.31 | 264563.00 | 8946.25 | 5.67 |
| 2024-08-16 | 3.22 | 3.25 | 0.03 | 0.93 | 86948.00 | 2810.59 | 1.86 |
| 2024-08-15 | 3.15 | 3.22 | 0.06 | 1.90 | 67071.00 | 2142.87 | 1.44 |
| 2024-08-14 | 3.21 | 3.16 | -0.04 | -1.25 | 41235.00 | 1311.01 | 0.88 |
| 2024-08-13 | 3.17 | 3.20 | 0.00 | 0.00 | 48023.00 | 1519.86 | 1.03 |
| 2024-08-12 | 3.18 | 3.20 | 0.00 | 0.00 | 45821.00 | 1459.67 | 0.98 |
| 2024-08-09 | 3.20 | 3.20 | 0.01 | 0.31 | 54533.00 | 1755.00 | 1.17 |
| 2024-08-08 | 3.18 | 3.19 | 0.02 | 0.63 | 48662.01 | 1544.61 | 1.04 |
| 2024-08-07 | 3.23 | 3.17 | 0.00 | 0.00 | 48579.02 | 1537.60 | 1.04 |
| 2024-08-06 | 3.10 | 3.17 | 0.08 | 2.59 | 63938.01 | 2011.34 | 1.37 |
| 2024-08-05 | 3.18 | 3.09 | -0.05 | -1.59 | 73708.00 | 2318.42 | 1.58 |
| 2024-08-02 | 3.15 | 3.14 | -0.04 | -1.26 | 43726.00 | 1385.73 | 0.94 |
| 2024-08-01 | 3.19 | 3.18 | -0.02 | -0.63 | 71122.00 | 2264.05 | 1.52 |
| 2024-07-31 | 3.08 | 3.20 | 0.11 | 3.56 | 82536.00 | 2615.89 | 1.77 |
| 2024-07-30 | 3.04 | 3.09 | 0.06 | 1.98 | 55481.70 | 1707.93 | 1.19 |
| 2024-07-29 | 3.02 | 3.03 | 0.01 | 0.33 | 67766.02 | 2054.45 | 1.45 |
| 2024-07-26 | 2.97 | 3.02 | 0.06 | 2.03 | 68272.02 | 2052.29 | 1.46 |
| 2024-07-25 | 2.89 | 2.96 | 0.06 | 2.07 | 52934.00 | 1558.50 | 1.13 |
| 2024-07-24 | 2.95 | 2.90 | -0.08 | -2.69 | 49357.00 | 1444.96 | 1.06 |
| 2024-07-23 | 2.99 | 2.98 | -0.01 | -0.33 | 72491.02 | 2193.74 | 1.55 |
| 2024-07-22 | 2.95 | 2.99 | 0.04 | 1.36 | 87029.00 | 2559.59 | 1.87 |
| 2024-07-19 | 2.99 | 2.95 | -0.04 | -1.34 | 77509.02 | 2285.55 | 1.66 |
| 2024-07-18 | 3.04 | 2.99 | -0.05 | -1.65 | 62480.00 | 1858.56 | 1.34 |
| 2024-07-17 | 3.07 | 3.04 | -0.03 | -0.98 | 45263.00 | 1381.62 | 0.97 |
| 2024-07-16 | 3.10 | 3.07 | -0.03 | -0.97 | 38338.00 | 1179.04 | 0.82 |
| 2024-07-15 | 3.17 | 3.10 | -0.08 | -2.52 | 45662.00 | 1422.27 | 0.98 |
| 2024-07-12 | 3.18 | 3.18 | 0.01 | 0.32 | 47603.00 | 1517.68 | 1.02 |
| 2024-07-11 | 3.06 | 3.17 | 0.15 | 4.97 | 76159.01 | 2393.34 | 1.63 |
| 2024-07-10 | 3.06 | 3.02 | -0.06 | -1.95 | 48157.00 | 1459.76 | 1.03 |
| 2024-07-09 | 3.02 | 3.08 | 0.06 | 1.99 | 71471.03 | 2170.42 | 1.53 |
| 2024-07-08 | 3.09 | 3.02 | -0.07 | -2.27 | 74780.00 | 2271.54 | 1.60 |
| 2024-07-05 | 2.98 | 3.09 | 0.09 | 3.00 | 89759.00 | 2742.23 | 1.92 |
| 2024-07-04 | 3.12 | 3.00 | -0.13 | -4.15 | 112315.02 | 3425.07 | 2.41 |
| 2024-07-03 | 3.13 | 3.13 | -0.06 | -1.88 | 170966.03 | 5376.12 | 3.66 |
| 2024-07-02 | 2.90 | 3.19 | 0.12 | 3.91 | 306733.02 | 9348.05 | 6.57 |
| 2024-07-01 | 3.38 | 3.07 | -0.34 | -9.97 | 70405.00 | 2204.24 | 1.51 |
| 2024-06-28 | 3.37 | 3.41 | 0.02 | 0.59 | 48462.54 | 1662.63 | 1.04 |
| 2024-06-27 | 3.43 | 3.39 | -0.05 | -1.45 | 52243.00 | 1794.92 | 1.12 |
| 2024-06-26 | 3.31 | 3.44 | 0.12 | 3.61 | 47332.00 | 1589.60 | 1.01 |
| 2024-06-25 | 3.31 | 3.32 | 0.02 | 0.61 | 56152.00 | 1870.68 | 1.20 |
| 2024-06-24 | 3.37 | 3.30 | -0.11 | -3.23 | 48947.00 | 1619.80 | 1.05 |
| 2024-06-21 | 3.39 | 3.41 | 0.00 | 0.00 | 38611.00 | 1315.58 | 0.83 |
| 2024-06-20 | 3.51 | 3.41 | -0.11 | -3.13 | 58173.00 | 2003.61 | 1.25 |
| 2024-06-19 | 3.52 | 3.52 | 0.01 | 0.29 | 63577.00 | 2240.95 | 1.36 |
| 2024-06-18 | 3.42 | 3.51 | 0.09 | 2.63 | 58717.11 | 2044.27 | 1.26 |
| 2024-06-17 | 3.49 | 3.42 | -0.08 | -2.29 | 47873.02 | 1644.90 | 1.03 |
| 2024-06-14 | 3.51 | 3.50 | -0.01 | -0.29 | 36669.00 | 1279.64 | 0.79 |
| 2024-06-13 | 3.54 | 3.51 | -0.02 | -0.57 | 49021.00 | 1716.99 | 1.05 |
| 2024-06-12 | 3.45 | 3.53 | 0.08 | 2.32 | 55381.00 | 1941.86 | 1.19 |
| 2024-06-11 | 3.48 | 3.45 | -0.05 | -1.43 | 61285.00 | 2106.68 | 1.31 |
| 2024-06-07 | 3.36 | 3.50 | 0.18 | 5.42 | 104422.00 | 3600.51 | 2.24 |
| 2024-06-06 | 3.52 | 3.32 | -0.21 | -5.95 | 160946.10 | 5401.81 | 3.45 |
| 2024-06-05 | 3.62 | 3.53 | -0.12 | -3.29 | 73970.44 | 2642.57 | 1.59 |
| 2024-06-04 | 3.72 | 3.65 | -0.07 | -1.88 | 78437.02 | 2844.18 | 1.68 |
| 2024-06-03 | 3.85 | 3.72 | -0.10 | -2.62 | 82098.00 | 3067.14 | 1.76 |
| 2024-05-31 | 3.80 | 3.82 | 0.03 | 0.79 | 59041.80 | 2250.80 | 1.27 |
| 2024-05-30 | 3.84 | 3.79 | -0.04 | -1.04 | 68638.00 | 2616.84 | 1.47 |
| 2024-05-29 | 3.81 | 3.83 | 0.01 | 0.26 | 88980.00 | 3418.29 | 1.91 |
| 2024-05-28 | 3.94 | 3.82 | -0.16 | -4.02 | 116484.00 | 4506.22 | 2.50 |
| 2024-05-27 | 3.99 | 3.98 | -0.04 | -1.00 | 143254.62 | 5635.74 | 3.07 |
| 2024-05-24 | 4.02 | 4.02 | 0.04 | 1.01 | 201874.98 | 8238.91 | 4.33 |
| 2024-05-23 | 4.16 | 4.01 | -0.21 | -4.98 | 231248.95 | 9402.78 | 4.96 |
| 2024-05-22 | 4.25 | 4.22 | -0.13 | -2.99 | 332338.50 | 14101.17 | 7.12 |
| 2024-05-21 | 4.18 | 4.35 | 0.20 | 4.82 | 466428.85 | 20576.39 | 10.00 |
| 2024-05-20 | 4.13 | 4.15 | 0.01 | 0.24 | 75972.06 | 3149.34 | 1.63 |
| 2024-05-17 | 4.08 | 4.14 | 0.06 | 1.47 | 58848.00 | 2415.26 | 1.26 |
| 2024-05-16 | 4.02 | 4.08 | 0.07 | 1.75 | 61502.01 | 2509.19 | 1.32 |
| 2024-05-15 | 4.04 | 4.01 | -0.04 | -0.99 | 56585.00 | 2284.52 | 1.21 |
| 2024-05-14 | 3.98 | 4.05 | 0.08 | 2.02 | 68381.54 | 2759.36 | 1.47 |
| 2024-05-13 | 4.05 | 3.97 | -0.11 | -2.70 | 87123.00 | 3470.54 | 1.87 |
| 2024-05-10 | 4.19 | 4.08 | -0.08 | -1.92 | 67504.32 | 2774.07 | 1.45 |
| 2024-05-09 | 4.11 | 4.16 | 0.04 | 0.97 | 67114.52 | 2793.40 | 1.44 |
日K线
周K线
月K线
