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 | 5.29 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -1.49 |
| 买入/元 | 5.29 |
| 卖出/元 | 5.30 |
| 昨收/元 | 5.37 |
| 今开/元 | 5.41 |
| 最高/元 | 5.42 |
| 最低/元 | 5.28 |
| 成交量/手 | 80764.00 |
| 成交额/万 | 4304.18 |
| 股净值/元 | 529.00 |
| 市净率 | 1.62 |
| 总市值/万 | 247373.87 |
| 流通值/万 | 246798.41 |
| 换手率/% | 1.73 |
| 入市日期 | 2004-07-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.41 | 5.29 | -0.08 | -1.49 | 80764.00 | 4304.18 | 1.73 |
| 2025-07-22 | 5.46 | 5.37 | -0.08 | -1.47 | 94170.00 | 5064.22 | 2.02 |
| 2025-07-21 | 5.35 | 5.45 | 0.13 | 2.44 | 98016.10 | 5319.41 | 2.10 |
| 2025-07-18 | 5.34 | 5.32 | 0.01 | 0.19 | 66058.10 | 3505.58 | 1.42 |
| 2025-07-17 | 5.32 | 5.31 | 0.00 | 0.00 | 74282.00 | 3939.32 | 1.59 |
| 2025-07-16 | 5.40 | 5.31 | -0.02 | -0.38 | 63993.00 | 3410.02 | 1.37 |
| 2025-07-15 | 5.34 | 5.33 | -0.06 | -1.11 | 95852.00 | 5089.89 | 2.05 |
| 2025-07-14 | 5.35 | 5.39 | 0.11 | 2.08 | 109169.00 | 5864.37 | 2.34 |
| 2025-07-11 | 5.45 | 5.28 | -0.17 | -3.12 | 169447.00 | 8969.52 | 3.63 |
| 2025-07-10 | 5.45 | 5.45 | 0.01 | 0.18 | 95721.01 | 5204.73 | 2.05 |
| 2025-07-09 | 5.56 | 5.44 | -0.11 | -1.98 | 130085.00 | 7138.71 | 2.79 |
| 2025-07-08 | 5.59 | 5.55 | -0.01 | -0.18 | 117610.01 | 6585.23 | 2.52 |
| 2025-07-07 | 5.52 | 5.56 | 0.03 | 0.54 | 77319.00 | 4294.61 | 1.66 |
| 2025-07-04 | 5.58 | 5.53 | -0.04 | -0.72 | 134079.01 | 7387.37 | 2.87 |
| 2025-07-03 | 5.79 | 5.57 | -0.21 | -3.63 | 158920.02 | 8933.58 | 3.41 |
| 2025-07-02 | 5.66 | 5.78 | 0.07 | 1.23 | 123258.00 | 7114.30 | 2.64 |
| 2025-07-01 | 5.67 | 5.71 | 0.05 | 0.88 | 110971.00 | 6350.75 | 2.38 |
| 2025-06-30 | 5.46 | 5.66 | 0.21 | 3.85 | 139163.75 | 7842.97 | 2.98 |
| 2025-06-27 | 5.50 | 5.45 | -0.04 | -0.73 | 62329.00 | 3414.83 | 1.34 |
| 2025-06-26 | 5.47 | 5.49 | -0.02 | -0.36 | 63611.00 | 3497.12 | 1.36 |
| 2025-06-25 | 5.52 | 5.51 | -0.03 | -0.54 | 84254.00 | 4640.91 | 1.81 |
| 2025-06-24 | 5.53 | 5.54 | 0.01 | 0.18 | 96280.00 | 5344.88 | 2.06 |
| 2025-06-23 | 5.34 | 5.53 | 0.14 | 2.60 | 87294.00 | 4784.84 | 1.87 |
| 2025-06-20 | 5.44 | 5.39 | -0.05 | -0.92 | 87044.02 | 4723.88 | 1.87 |
| 2025-06-19 | 5.58 | 5.44 | -0.10 | -1.81 | 77188.40 | 4242.43 | 1.65 |
| 2025-06-18 | 5.67 | 5.54 | -0.11 | -1.95 | 110869.00 | 6139.41 | 2.38 |
| 2025-06-17 | 5.66 | 5.65 | -0.02 | -0.35 | 107787.00 | 6113.14 | 2.31 |
| 2025-06-16 | 5.63 | 5.67 | 0.00 | 0.00 | 112242.00 | 6280.56 | 2.41 |
| 2025-06-13 | 5.64 | 5.67 | 0.01 | 0.18 | 124420.62 | 7018.93 | 2.67 |
| 2025-06-12 | 5.64 | 5.66 | -0.02 | -0.35 | 132503.21 | 7456.70 | 2.84 |
| 2025-06-11 | 5.52 | 5.68 | 0.16 | 2.90 | 259554.75 | 14976.05 | 5.56 |
| 2025-06-10 | 5.61 | 5.52 | -0.12 | -2.13 | 147686.59 | 8203.79 | 3.17 |
| 2025-06-09 | 5.59 | 5.64 | -0.01 | -0.18 | 189307.02 | 10521.74 | 4.06 |
| 2025-06-06 | 5.44 | 5.65 | 0.20 | 3.67 | 264962.02 | 14874.35 | 5.68 |
| 2025-06-05 | 5.24 | 5.45 | 0.21 | 4.01 | 202520.99 | 10873.03 | 4.34 |
| 2025-06-04 | 5.19 | 5.24 | 0.07 | 1.35 | 128211.42 | 6695.67 | 2.75 |
| 2025-06-03 | 4.95 | 5.17 | 0.20 | 4.02 | 176729.95 | 9049.89 | 3.79 |
| 2025-05-30 | 4.97 | 4.97 | 0.02 | 0.40 | 71018.00 | 3504.72 | 1.52 |
| 2025-05-29 | 4.91 | 4.95 | 0.04 | 0.82 | 69238.02 | 3417.12 | 1.48 |
| 2025-05-28 | 4.94 | 4.91 | -0.03 | -0.61 | 66033.00 | 3238.26 | 1.42 |
| 2025-05-27 | 4.88 | 4.94 | 0.06 | 1.23 | 75089.02 | 3680.80 | 1.61 |
| 2025-05-26 | 4.88 | 4.88 | 0.01 | 0.21 | 80244.00 | 3923.90 | 1.72 |
| 2025-05-23 | 4.91 | 4.87 | -0.05 | -1.02 | 105490.18 | 5192.92 | 2.26 |
| 2025-05-22 | 4.91 | 4.92 | -0.03 | -0.61 | 113731.06 | 5580.85 | 2.44 |
| 2025-05-21 | 5.00 | 4.95 | -0.03 | -0.60 | 80016.00 | 3948.42 | 1.72 |
| 2025-05-20 | 4.99 | 4.98 | 0.05 | 1.01 | 99532.69 | 4932.04 | 2.13 |
| 2025-05-19 | 4.79 | 4.93 | 0.14 | 2.92 | 116253.09 | 5691.66 | 2.49 |
| 2025-05-16 | 4.81 | 4.79 | -0.02 | -0.42 | 49306.03 | 2367.82 | 1.06 |
| 2025-05-15 | 4.81 | 4.81 | -0.01 | -0.21 | 101921.03 | 4895.92 | 2.18 |
| 2025-05-14 | 4.82 | 4.82 | 0.02 | 0.42 | 141173.08 | 6817.41 | 3.03 |
| 2025-05-13 | 4.84 | 4.80 | -0.02 | -0.42 | 100095.54 | 4840.71 | 2.15 |
| 2025-05-12 | 4.81 | 4.82 | 0.02 | 0.42 | 76805.00 | 3692.00 | 1.65 |
| 2025-05-09 | 4.84 | 4.80 | -0.01 | -0.21 | 96452.00 | 4638.67 | 2.07 |
| 2025-05-08 | 4.75 | 4.81 | 0.03 | 0.63 | 80770.00 | 3883.83 | 1.73 |
| 2025-05-07 | 4.83 | 4.78 | -0.02 | -0.42 | 106754.90 | 5104.75 | 2.29 |
| 2025-05-06 | 4.72 | 4.80 | 0.15 | 3.23 | 103594.02 | 4943.23 | 2.22 |
| 2025-04-30 | 4.62 | 4.65 | 0.03 | 0.65 | 60553.00 | 2830.07 | 1.30 |
| 2025-04-29 | 4.46 | 4.62 | 0.13 | 2.90 | 92588.24 | 4270.26 | 1.98 |
| 2025-04-28 | 4.55 | 4.49 | -0.06 | -1.32 | 62944.00 | 2817.72 | 1.35 |
| 2025-04-25 | 4.60 | 4.55 | -0.04 | -0.87 | 64447.90 | 2963.08 | 1.38 |
| 2025-04-24 | 4.58 | 4.59 | -0.03 | -0.65 | 67301.00 | 3087.28 | 1.44 |
| 2025-04-23 | 4.61 | 4.62 | 0.01 | 0.22 | 70846.00 | 3267.20 | 1.52 |
| 2025-04-22 | 4.58 | 4.61 | 0.05 | 1.10 | 76460.00 | 3517.60 | 1.64 |
| 2025-04-21 | 4.46 | 4.56 | 0.08 | 1.79 | 92499.00 | 4182.33 | 1.98 |
| 2025-04-18 | 4.58 | 4.48 | 0.02 | 0.45 | 105033.00 | 4737.33 | 2.25 |
| 2025-04-17 | 4.38 | 4.46 | 0.05 | 1.13 | 69705.76 | 3111.31 | 1.49 |
| 2025-04-16 | 4.54 | 4.41 | -0.12 | -2.65 | 89728.54 | 3967.13 | 1.92 |
| 2025-04-15 | 4.59 | 4.53 | -0.01 | -0.22 | 95535.77 | 4339.92 | 2.05 |
| 2025-04-14 | 4.49 | 4.54 | 0.13 | 2.95 | 67487.53 | 3053.66 | 1.45 |
| 2025-04-11 | 4.31 | 4.41 | 0.04 | 0.92 | 65409.00 | 2884.41 | 1.40 |
| 2025-04-10 | 4.26 | 4.37 | 0.16 | 3.80 | 92332.00 | 4023.43 | 1.98 |
| 2025-04-09 | 4.13 | 4.21 | 0.06 | 1.45 | 147383.20 | 5974.91 | 3.16 |
| 2025-04-08 | 4.11 | 4.15 | -0.15 | -3.49 | 166173.76 | 6838.73 | 3.56 |
| 2025-04-07 | 4.59 | 4.30 | -0.48 | -10.04 | 135595.00 | 5914.54 | 2.91 |
| 2025-04-03 | 4.70 | 4.78 | 0.05 | 1.06 | 96054.20 | 4543.96 | 2.06 |
| 2025-04-02 | 4.65 | 4.73 | 0.07 | 1.50 | 121716.15 | 5759.26 | 2.61 |
| 2025-04-01 | 4.60 | 4.66 | 0.07 | 1.53 | 109178.01 | 5099.54 | 2.34 |
| 2025-03-31 | 4.66 | 4.59 | -0.07 | -1.50 | 87945.00 | 4032.39 | 1.89 |
| 2025-03-28 | 4.76 | 4.66 | -0.11 | -2.31 | 95492.00 | 4493.74 | 2.05 |
| 2025-03-27 | 4.76 | 4.77 | 0.00 | 0.00 | 106498.00 | 5051.89 | 2.28 |
| 2025-03-26 | 4.55 | 4.77 | 0.23 | 5.07 | 144893.00 | 6855.03 | 3.11 |
| 2025-03-25 | 4.60 | 4.54 | -0.04 | -0.87 | 103859.62 | 4705.50 | 2.23 |
| 2025-03-24 | 4.76 | 4.58 | -0.20 | -4.18 | 136173.01 | 6272.92 | 2.92 |
| 2025-03-21 | 4.81 | 4.78 | -0.05 | -1.04 | 95768.02 | 4585.01 | 2.05 |
| 2025-03-20 | 4.76 | 4.83 | 0.08 | 1.68 | 163918.01 | 7968.64 | 3.51 |
| 2025-03-19 | 4.80 | 4.75 | -0.04 | -0.84 | 67350.01 | 3210.67 | 1.44 |
| 2025-03-18 | 4.80 | 4.79 | -0.01 | -0.21 | 68820.86 | 3298.95 | 1.48 |
| 2025-03-17 | 4.75 | 4.80 | 0.06 | 1.27 | 94966.86 | 4543.53 | 2.04 |
| 2025-03-14 | 4.64 | 4.74 | 0.10 | 2.16 | 119234.44 | 5585.00 | 2.56 |
| 2025-03-13 | 4.65 | 4.64 | -0.04 | -0.86 | 110736.00 | 5091.02 | 2.37 |
| 2025-03-12 | 4.71 | 4.68 | -0.03 | -0.64 | 66796.00 | 3130.12 | 1.43 |
| 2025-03-11 | 4.64 | 4.71 | 0.03 | 0.64 | 63867.00 | 2976.87 | 1.37 |
| 2025-03-10 | 4.73 | 4.68 | 0.00 | 0.00 | 75804.00 | 3543.12 | 1.62 |
| 2025-03-07 | 4.74 | 4.68 | -0.02 | -0.43 | 73324.00 | 3435.75 | 1.57 |
| 2025-03-06 | 4.59 | 4.70 | 0.11 | 2.40 | 126241.78 | 5894.77 | 2.71 |
| 2025-03-05 | 4.60 | 4.59 | -0.04 | -0.86 | 78410.00 | 3569.02 | 1.68 |
| 2025-03-04 | 4.55 | 4.63 | 0.05 | 1.09 | 58970.00 | 2714.57 | 1.26 |
| 2025-03-03 | 4.64 | 4.58 | -0.01 | -0.22 | 131129.00 | 6088.14 | 2.81 |
| 2025-02-28 | 4.69 | 4.59 | -0.10 | -2.13 | 115963.01 | 5341.20 | 2.49 |
| 2025-02-27 | 4.75 | 4.69 | -0.04 | -0.85 | 74518.00 | 3476.25 | 1.60 |
日K线
周K线
月K线
