中捷资源(002021)股票信息
| 股票代码 | 002021 |
| 股票名称 | 中捷资源 |
| 最新价/元 | 2.01 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 8.07 |
| 买入/元 | 2.00 |
| 卖出/元 | 2.01 |
| 昨收/元 | 1.86 |
| 今开/元 | 1.91 |
| 最高/元 | 2.03 |
| 最低/元 | 1.88 |
| 成交量/手 | 1459270.03 |
| 成交额/万 | 28530.73 |
| 股净值/元 | 4.10 |
| 市净率 | 3.81 |
| 总市值/万 | 242287.78 |
| 流通值/万 | 242279.85 |
| 换手率/% | 12.11 |
| 入市日期 | 2004-07-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
中捷资源(002021)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 | 1.91 | 2.01 | 0.15 | 8.07 | 1459270.03 | 28530.73 | 12.11 |
| 2024-09-27 | 1.80 | 1.86 | 0.08 | 4.49 | 1326522.73 | 24579.26 | 11.01 |
| 2024-09-26 | 1.72 | 1.78 | 0.03 | 1.71 | 953635.19 | 16768.96 | 7.91 |
| 2024-09-25 | 1.88 | 1.75 | 0.02 | 1.16 | 1550244.08 | 28027.45 | 12.86 |
| 2024-09-24 | 1.73 | 1.73 | 0.16 | 10.19 | 159393.33 | 2757.50 | 1.32 |
| 2024-09-23 | 1.57 | 1.57 | 0.00 | 0.00 | 347356.56 | 5444.29 | 2.88 |
| 2024-09-20 | 1.54 | 1.57 | 0.03 | 1.95 | 370453.44 | 5790.58 | 3.07 |
| 2024-09-19 | 1.51 | 1.54 | 0.04 | 2.67 | 257053.59 | 3929.05 | 2.13 |
| 2024-09-18 | 1.52 | 1.50 | -0.03 | -1.96 | 222368.90 | 3341.90 | 1.84 |
| 2024-09-13 | 1.54 | 1.53 | -0.01 | -0.65 | 195991.65 | 3010.78 | 1.63 |
| 2024-09-12 | 1.54 | 1.54 | 0.00 | 0.00 | 149057.12 | 2305.26 | 1.24 |
| 2024-09-11 | 1.56 | 1.54 | -0.04 | -2.53 | 205739.36 | 3175.13 | 1.71 |
| 2024-09-10 | 1.54 | 1.58 | 0.04 | 2.60 | 257543.45 | 4016.99 | 2.14 |
| 2024-09-09 | 1.53 | 1.54 | 0.01 | 0.65 | 158668.04 | 2425.13 | 1.32 |
| 2024-09-06 | 1.56 | 1.53 | -0.04 | -2.55 | 213764.47 | 3298.72 | 1.77 |
| 2024-09-05 | 1.55 | 1.57 | 0.01 | 0.64 | 157147.07 | 2463.93 | 1.30 |
| 2024-09-04 | 1.59 | 1.56 | -0.05 | -3.11 | 236020.00 | 3708.39 | 1.96 |
| 2024-09-03 | 1.60 | 1.61 | 0.00 | 0.00 | 221889.88 | 3569.43 | 1.84 |
| 2024-09-02 | 1.61 | 1.61 | 0.00 | 0.00 | 414796.36 | 6810.46 | 3.44 |
| 2024-08-30 | 1.57 | 1.61 | 0.03 | 1.90 | 347760.73 | 5579.19 | 2.89 |
| 2024-08-29 | 1.55 | 1.58 | 0.03 | 1.94 | 222004.21 | 3475.54 | 1.84 |
| 2024-08-28 | 1.53 | 1.55 | 0.00 | 0.00 | 192499.12 | 2985.65 | 1.60 |
| 2024-08-27 | 1.59 | 1.55 | -0.05 | -3.13 | 282222.10 | 4443.35 | 2.34 |
| 2024-08-26 | 1.58 | 1.60 | 0.02 | 1.27 | 271401.27 | 4303.63 | 2.25 |
| 2024-08-23 | 1.58 | 1.58 | -0.02 | -1.25 | 355773.78 | 5579.59 | 2.95 |
| 2024-08-22 | 1.62 | 1.60 | -0.03 | -1.84 | 547635.35 | 8911.91 | 4.54 |
| 2024-08-21 | 1.69 | 1.63 | -0.05 | -2.98 | 839694.77 | 13910.68 | 6.97 |
| 2024-08-20 | 1.52 | 1.68 | 0.15 | 9.80 | 866927.91 | 13845.85 | 7.19 |
| 2024-08-19 | 1.56 | 1.53 | -0.04 | -2.55 | 299229.96 | 4625.50 | 2.48 |
| 2024-08-16 | 1.62 | 1.57 | -0.05 | -3.09 | 306602.45 | 4890.86 | 2.54 |
| 2024-08-15 | 1.61 | 1.62 | 0.00 | 0.00 | 174859.42 | 2832.72 | 1.45 |
| 2024-08-14 | 1.63 | 1.62 | -0.01 | -0.61 | 134991.43 | 2187.02 | 1.12 |
| 2024-08-13 | 1.62 | 1.63 | 0.00 | 0.00 | 270458.30 | 4367.85 | 2.24 |
| 2024-08-12 | 1.66 | 1.63 | -0.04 | -2.40 | 256878.56 | 4216.80 | 2.13 |
| 2024-08-09 | 1.66 | 1.67 | 0.01 | 0.60 | 255246.93 | 4275.62 | 2.12 |
| 2024-08-08 | 1.67 | 1.66 | 0.00 | 0.00 | 223646.91 | 3711.39 | 1.86 |
| 2024-08-07 | 1.68 | 1.66 | -0.03 | -1.78 | 199261.76 | 3339.61 | 1.65 |
| 2024-08-06 | 1.68 | 1.69 | 0.03 | 1.81 | 258801.00 | 4350.05 | 2.15 |
| 2024-08-05 | 1.71 | 1.66 | -0.06 | -3.49 | 420384.82 | 7130.33 | 3.49 |
| 2024-08-02 | 1.72 | 1.72 | -0.01 | -0.58 | 258072.49 | 4457.63 | 2.14 |
| 2024-08-01 | 1.72 | 1.73 | 0.01 | 0.58 | 297240.75 | 5109.85 | 2.47 |
| 2024-07-31 | 1.67 | 1.72 | 0.04 | 2.38 | 337916.86 | 5782.06 | 2.80 |
| 2024-07-30 | 1.65 | 1.68 | 0.02 | 1.21 | 251871.33 | 4208.17 | 2.09 |
| 2024-07-29 | 1.67 | 1.66 | -0.02 | -1.19 | 189547.30 | 3139.51 | 1.57 |
| 2024-07-26 | 1.66 | 1.68 | 0.02 | 1.21 | 204550.00 | 3416.61 | 1.70 |
| 2024-07-25 | 1.66 | 1.66 | -0.01 | -0.60 | 221114.88 | 3657.55 | 1.83 |
| 2024-07-24 | 1.67 | 1.67 | -0.01 | -0.60 | 248537.34 | 4149.39 | 2.06 |
| 2024-07-23 | 1.69 | 1.68 | -0.02 | -1.18 | 285531.50 | 4872.96 | 2.37 |
| 2024-07-22 | 1.66 | 1.70 | 0.04 | 2.41 | 263562.44 | 4440.29 | 2.19 |
| 2024-07-19 | 1.65 | 1.66 | -0.01 | -0.60 | 240160.42 | 3996.55 | 1.99 |
| 2024-07-18 | 1.68 | 1.67 | -0.02 | -1.18 | 311525.85 | 5209.62 | 2.58 |
| 2024-07-17 | 1.74 | 1.69 | -0.05 | -2.87 | 354916.01 | 6033.73 | 2.94 |
| 2024-07-16 | 1.74 | 1.74 | 0.00 | 0.00 | 277399.95 | 4839.79 | 2.30 |
| 2024-07-15 | 1.78 | 1.74 | -0.05 | -2.79 | 337088.29 | 5899.60 | 2.80 |
| 2024-07-12 | 1.76 | 1.79 | 0.03 | 1.71 | 567613.75 | 10110.59 | 4.71 |
| 2024-07-11 | 1.70 | 1.76 | 0.08 | 4.76 | 595842.69 | 10347.55 | 4.94 |
| 2024-07-10 | 1.66 | 1.68 | 0.00 | 0.00 | 420287.74 | 7083.93 | 3.49 |
| 2024-07-09 | 1.67 | 1.68 | 0.05 | 3.07 | 524751.58 | 8754.73 | 4.35 |
| 2024-07-08 | 1.67 | 1.63 | -0.10 | -5.78 | 697405.12 | 11461.81 | 5.79 |
| 2024-07-05 | 1.72 | 1.73 | 0.07 | 4.22 | 955422.74 | 16706.93 | 7.93 |
| 2024-07-04 | 1.74 | 1.66 | -0.09 | -5.14 | 509830.49 | 8587.13 | 4.23 |
| 2024-07-03 | 1.73 | 1.75 | 0.02 | 1.16 | 400798.44 | 7025.51 | 3.33 |
| 2024-07-02 | 1.70 | 1.73 | 0.03 | 1.77 | 301978.46 | 5194.38 | 2.51 |
| 2024-07-01 | 1.71 | 1.70 | -0.01 | -0.59 | 353230.39 | 5976.70 | 2.93 |
| 2024-06-28 | 1.70 | 1.71 | 0.02 | 1.18 | 388574.95 | 6714.21 | 3.22 |
| 2024-06-27 | 1.70 | 1.69 | -0.03 | -1.74 | 385438.73 | 6661.42 | 3.20 |
| 2024-06-26 | 1.68 | 1.72 | 0.03 | 1.78 | 430994.51 | 7255.42 | 3.58 |
| 2024-06-25 | 1.64 | 1.69 | 0.05 | 3.05 | 622402.25 | 10482.29 | 5.16 |
| 2024-06-24 | 1.73 | 1.64 | -0.12 | -6.82 | 658276.72 | 11056.59 | 5.46 |
| 2024-06-21 | 1.77 | 1.76 | -0.03 | -1.68 | 412697.30 | 7287.90 | 3.42 |
| 2024-06-20 | 1.87 | 1.79 | -0.08 | -4.28 | 661384.29 | 11986.73 | 5.49 |
| 2024-06-19 | 1.86 | 1.87 | -0.01 | -0.53 | 509285.02 | 9633.21 | 4.23 |
| 2024-06-18 | 1.88 | 1.88 | -0.01 | -0.53 | 348841.03 | 6583.04 | 2.89 |
| 2024-06-17 | 1.93 | 1.89 | -0.05 | -2.58 | 544455.32 | 10321.97 | 4.52 |
| 2024-06-14 | 1.95 | 1.94 | -0.03 | -1.52 | 455250.49 | 8874.82 | 3.78 |
| 2024-06-13 | 2.03 | 1.97 | -0.06 | -2.96 | 665046.55 | 13191.27 | 5.52 |
| 2024-06-12 | 2.04 | 2.03 | 0.00 | 0.00 | 599305.94 | 12225.84 | 4.97 |
| 2024-06-11 | 2.07 | 2.03 | -0.04 | -1.93 | 756655.17 | 15372.37 | 6.28 |
| 2024-06-07 | 2.01 | 2.07 | 0.10 | 5.08 | 962976.04 | 20001.39 | 7.99 |
| 2024-06-06 | 2.09 | 1.97 | -0.15 | -7.08 | 1060133.72 | 21612.69 | 8.80 |
| 2024-06-05 | 2.22 | 2.12 | -0.06 | -2.75 | 970011.24 | 20989.33 | 8.05 |
| 2024-06-04 | 2.04 | 2.18 | -0.04 | -1.80 | 1364358.07 | 29385.17 | 11.32 |
| 2024-06-03 | 2.30 | 2.22 | -0.25 | -10.12 | 521771.03 | 11636.21 | 4.33 |
| 2024-05-30 | 2.50 | 2.47 | -0.02 | -0.80 | 468496.56 | 11563.42 | 3.89 |
| 2024-05-29 | 2.42 | 2.49 | 0.05 | 2.05 | 410642.28 | 10127.47 | 3.41 |
| 2024-05-28 | 2.36 | 2.44 | 0.10 | 4.27 | 445073.19 | 10727.37 | 3.69 |
| 2024-05-27 | 2.38 | 2.34 | -0.12 | -4.88 | 424914.00 | 10027.03 | 3.53 |
| 2024-05-24 | 2.36 | 2.46 | 0.10 | 4.24 | 728955.31 | 17730.02 | 6.05 |
| 2024-05-23 | 2.37 | 2.36 | 0.04 | 1.72 | 629677.17 | 14679.22 | 5.22 |
| 2024-05-22 | 2.21 | 2.32 | 0.11 | 4.98 | 399407.38 | 9108.05 | 3.31 |
| 2024-05-21 | 2.11 | 2.21 | 0.11 | 5.24 | 503268.94 | 11039.55 | 4.18 |
| 2024-05-20 | 2.02 | 2.10 | 0.08 | 3.96 | 414175.40 | 8661.98 | 3.44 |
| 2024-05-17 | 1.96 | 2.02 | 0.06 | 3.06 | 259278.76 | 5173.09 | 2.15 |
| 2024-05-16 | 2.01 | 1.96 | -0.03 | -1.51 | 382835.11 | 7621.55 | 3.18 |
| 2024-05-15 | 1.96 | 1.99 | 0.08 | 4.19 | 248186.00 | 4917.46 | 2.06 |
| 2024-05-14 | 1.85 | 1.91 | 0.06 | 3.24 | 203775.31 | 3871.69 | 1.69 |
| 2024-05-13 | 1.86 | 1.85 | -0.02 | -1.07 | 215942.18 | 4008.77 | 1.79 |
| 2024-05-10 | 1.93 | 1.87 | -0.06 | -3.11 | 272705.89 | 5147.89 | 2.26 |
| 2024-05-09 | 1.91 | 1.93 | 0.02 | 1.05 | 225790.86 | 4349.81 | 1.87 |
| 2024-05-08 | 1.95 | 1.91 | -0.08 | -4.02 | 437056.53 | 8369.35 | 3.63 |
日K线
周K线
月K线
