分众传媒(002027)股票信息
| 股票代码 | 002027 |
| 股票名称 | 分众传媒 |
| 最新价/元 | 7.07 |
| 涨跌额/元 | 0.55 |
| 涨跌幅/% | 8.44 |
| 买入/元 | 7.07 |
| 卖出/元 | 7.08 |
| 昨收/元 | 6.52 |
| 今开/元 | 6.75 |
| 最高/元 | 7.09 |
| 最低/元 | 6.73 |
| 成交量/手 | 3180602.93 |
| 成交额/万 | 220832.87 |
| 股净值/元 | 21.16 |
| 市净率 | 6.47 |
| 总市值/万 | 10210635.21 |
| 流通值/万 | 10210635.21 |
| 换手率/% | 2.20 |
| 入市日期 | 2004-08-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
分众传媒(002027)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 | 6.75 | 7.07 | 0.55 | 8.44 | 3180602.93 | 220832.87 | 2.20 |
| 2024-09-27 | 6.36 | 6.52 | 0.25 | 3.99 | 3038053.51 | 197584.52 | 2.10 |
| 2024-09-26 | 5.80 | 6.27 | 0.51 | 8.85 | 2406997.73 | 145851.49 | 1.67 |
| 2024-09-25 | 6.00 | 5.86 | -0.02 | -0.34 | 1545553.75 | 91850.41 | 1.07 |
| 2024-09-24 | 5.65 | 5.88 | 0.28 | 5.00 | 1737491.89 | 100129.60 | 1.20 |
| 2024-09-23 | 5.54 | 5.60 | 0.05 | 0.90 | 1212087.36 | 68108.63 | 0.84 |
| 2024-09-20 | 5.38 | 5.55 | 0.13 | 2.40 | 1340799.59 | 73708.13 | 0.93 |
| 2024-09-19 | 5.36 | 5.42 | 0.06 | 1.12 | 1553522.91 | 83161.18 | 1.08 |
| 2024-09-18 | 5.29 | 5.36 | 0.08 | 1.52 | 642506.32 | 34180.96 | 0.44 |
| 2024-09-13 | 5.37 | 5.28 | -0.11 | -2.04 | 1088592.16 | 57922.69 | 0.75 |
| 2024-09-12 | 5.60 | 5.39 | -0.23 | -4.09 | 1639442.23 | 89075.18 | 1.14 |
| 2024-09-11 | 5.57 | 5.62 | 0.03 | 0.54 | 867049.41 | 48889.09 | 0.60 |
| 2024-09-10 | 5.51 | 5.59 | 0.09 | 1.64 | 695709.32 | 38614.65 | 0.48 |
| 2024-09-09 | 5.71 | 5.50 | -0.24 | -4.18 | 1040686.76 | 57905.63 | 0.72 |
| 2024-09-06 | 5.75 | 5.74 | -0.01 | -0.17 | 493263.12 | 28355.14 | 0.34 |
| 2024-09-05 | 5.66 | 5.75 | 0.07 | 1.23 | 651887.56 | 37419.91 | 0.45 |
| 2024-09-04 | 5.64 | 5.68 | 0.01 | 0.18 | 839312.69 | 47885.62 | 0.58 |
| 2024-09-03 | 5.57 | 5.67 | 0.10 | 1.80 | 839058.20 | 47431.11 | 0.58 |
| 2024-09-02 | 5.70 | 5.57 | -0.16 | -2.79 | 692807.31 | 39018.93 | 0.48 |
| 2024-08-30 | 5.50 | 5.73 | 0.20 | 3.62 | 1787886.92 | 101570.69 | 1.24 |
| 2024-08-29 | 5.53 | 5.53 | 0.00 | 0.00 | 1012973.85 | 55425.28 | 0.70 |
| 2024-08-28 | 5.51 | 5.53 | 0.01 | 0.18 | 649349.75 | 35799.58 | 0.45 |
| 2024-08-27 | 5.52 | 5.52 | -0.02 | -0.36 | 485012.73 | 26744.64 | 0.34 |
| 2024-08-26 | 5.57 | 5.54 | -0.03 | -0.54 | 686303.82 | 37920.76 | 0.48 |
| 2024-08-23 | 5.54 | 5.57 | 0.00 | 0.00 | 492608.73 | 27415.15 | 0.34 |
| 2024-08-22 | 5.63 | 5.57 | -0.04 | -0.71 | 651425.89 | 36342.67 | 0.45 |
| 2024-08-21 | 5.62 | 5.61 | -0.02 | -0.36 | 589030.72 | 33115.75 | 0.41 |
| 2024-08-20 | 5.70 | 5.63 | -0.08 | -1.40 | 1023399.24 | 57754.79 | 0.71 |
| 2024-08-19 | 5.80 | 5.71 | -0.08 | -1.38 | 811722.99 | 46804.45 | 0.56 |
| 2024-08-16 | 5.84 | 5.79 | -0.05 | -0.86 | 647336.72 | 37525.15 | 0.45 |
| 2024-08-15 | 5.89 | 5.84 | -0.07 | -1.18 | 997924.05 | 58568.47 | 0.69 |
| 2024-08-14 | 5.91 | 5.91 | 0.00 | 0.00 | 718982.37 | 42258.58 | 0.50 |
| 2024-08-13 | 5.88 | 5.91 | 0.04 | 0.68 | 528588.16 | 31114.41 | 0.37 |
| 2024-08-12 | 5.82 | 5.87 | 0.09 | 1.56 | 859625.97 | 50426.14 | 0.60 |
| 2024-08-09 | 5.98 | 5.78 | -0.17 | -2.86 | 1172211.69 | 68370.20 | 0.81 |
| 2024-08-08 | 5.76 | 5.95 | 0.20 | 3.48 | 1194293.17 | 70408.67 | 0.83 |
| 2024-08-07 | 5.78 | 5.75 | -0.05 | -0.86 | 459380.89 | 26542.09 | 0.32 |
| 2024-08-06 | 5.84 | 5.80 | -0.02 | -0.34 | 682317.46 | 39395.28 | 0.47 |
| 2024-08-05 | 5.66 | 5.82 | 0.13 | 2.29 | 1416119.55 | 82688.93 | 0.98 |
| 2024-08-02 | 5.67 | 5.69 | -0.02 | -0.35 | 463880.22 | 26398.77 | 0.32 |
| 2024-08-01 | 5.80 | 5.71 | -0.09 | -1.55 | 585714.76 | 33639.69 | 0.41 |
| 2024-07-31 | 5.61 | 5.80 | 0.17 | 3.02 | 958296.59 | 55161.90 | 0.66 |
| 2024-07-30 | 5.72 | 5.63 | -0.10 | -1.75 | 922168.21 | 51791.45 | 0.64 |
| 2024-07-29 | 5.76 | 5.73 | -0.04 | -0.69 | 590966.85 | 33688.15 | 0.41 |
| 2024-07-26 | 5.75 | 5.77 | 0.02 | 0.35 | 541303.86 | 31100.55 | 0.37 |
| 2024-07-25 | 5.65 | 5.75 | 0.08 | 1.41 | 724441.92 | 41348.58 | 0.50 |
| 2024-07-24 | 5.77 | 5.67 | -0.09 | -1.56 | 744808.20 | 42463.46 | 0.52 |
| 2024-07-23 | 6.01 | 5.76 | -0.25 | -4.16 | 1304027.95 | 76318.74 | 0.90 |
| 2024-07-22 | 6.10 | 6.01 | -0.10 | -1.64 | 882306.95 | 53176.82 | 0.61 |
| 2024-07-19 | 6.04 | 6.11 | 0.07 | 1.16 | 938841.11 | 57212.25 | 0.65 |
| 2024-07-18 | 5.99 | 6.04 | 0.04 | 0.67 | 892005.97 | 53773.47 | 0.62 |
| 2024-07-17 | 5.94 | 6.00 | 0.06 | 1.01 | 823746.22 | 49128.92 | 0.57 |
| 2024-07-16 | 5.96 | 5.94 | -0.02 | -0.34 | 762230.09 | 45300.11 | 0.53 |
| 2024-07-15 | 6.01 | 5.96 | -0.10 | -1.65 | 957504.78 | 57375.24 | 0.66 |
| 2024-07-12 | 5.85 | 6.06 | 0.32 | 5.58 | 2742552.18 | 164440.57 | 1.90 |
| 2024-07-11 | 6.06 | 5.74 | -0.28 | -4.65 | 3556698.85 | 205179.23 | 2.46 |
| 2024-07-10 | 6.07 | 6.02 | -0.06 | -0.99 | 806605.28 | 48760.23 | 0.56 |
| 2024-07-09 | 6.14 | 6.08 | -0.06 | -0.98 | 776971.14 | 47248.83 | 0.54 |
| 2024-07-08 | 6.21 | 6.14 | -0.08 | -1.29 | 604301.98 | 37352.53 | 0.42 |
| 2024-07-05 | 6.24 | 6.22 | -0.04 | -0.64 | 582419.05 | 36307.93 | 0.40 |
| 2024-07-04 | 6.25 | 6.26 | -0.03 | -0.48 | 766936.34 | 48213.10 | 0.53 |
| 2024-07-03 | 6.20 | 6.29 | 0.09 | 1.45 | 697873.21 | 43597.89 | 0.48 |
| 2024-07-02 | 6.07 | 6.20 | 0.11 | 1.81 | 916689.60 | 56576.81 | 0.63 |
| 2024-07-01 | 6.04 | 6.09 | 0.03 | 0.50 | 627643.60 | 37858.62 | 0.43 |
| 2024-06-28 | 5.99 | 6.06 | 0.05 | 0.83 | 718762.37 | 43660.28 | 0.50 |
| 2024-06-27 | 5.98 | 6.01 | 0.00 | 0.00 | 726856.46 | 43934.31 | 0.50 |
| 2024-06-26 | 5.94 | 6.01 | 0.07 | 1.18 | 872466.13 | 52099.05 | 0.60 |
| 2024-06-25 | 6.03 | 5.94 | -0.08 | -1.33 | 1128491.65 | 67224.53 | 0.78 |
| 2024-06-24 | 6.07 | 6.02 | -0.07 | -1.15 | 810528.55 | 49124.54 | 0.56 |
| 2024-06-21 | 5.98 | 6.09 | 0.09 | 1.50 | 1125697.20 | 68100.30 | 0.78 |
| 2024-06-20 | 6.03 | 6.00 | -0.04 | -0.66 | 1088522.75 | 65229.61 | 0.75 |
| 2024-06-19 | 6.07 | 6.04 | -0.01 | -0.17 | 725644.19 | 43794.73 | 0.50 |
| 2024-06-18 | 6.14 | 6.05 | -0.09 | -1.47 | 781027.12 | 47413.08 | 0.54 |
| 2024-06-17 | 6.06 | 6.14 | 0.05 | 0.82 | 557055.33 | 33967.75 | 0.39 |
| 2024-06-14 | 6.10 | 6.09 | 0.00 | 0.00 | 1237469.40 | 75214.28 | 0.86 |
| 2024-06-13 | 6.15 | 6.09 | 0.00 | 0.00 | 1217912.37 | 74457.41 | 0.84 |
| 2024-06-12 | 6.42 | 6.42 | -0.01 | -0.16 | 873589.99 | 56289.69 | 0.60 |
| 2024-06-11 | 6.47 | 6.43 | -0.08 | -1.23 | 1038367.70 | 66474.19 | 0.72 |
| 2024-06-07 | 6.53 | 6.51 | -0.03 | -0.46 | 731169.99 | 47347.49 | 0.51 |
| 2024-06-06 | 6.53 | 6.54 | 0.01 | 0.15 | 690673.37 | 45278.60 | 0.48 |
| 2024-06-05 | 6.57 | 6.53 | -0.03 | -0.46 | 916526.51 | 60323.33 | 0.63 |
| 2024-06-04 | 6.39 | 6.56 | 0.18 | 2.82 | 891055.48 | 57999.07 | 0.62 |
| 2024-06-03 | 6.33 | 6.38 | 0.04 | 0.63 | 1155305.05 | 73797.36 | 0.80 |
| 2024-05-31 | 6.34 | 6.34 | -0.02 | -0.31 | 773206.18 | 49208.07 | 0.54 |
| 2024-05-30 | 6.45 | 6.36 | -0.10 | -1.55 | 1075550.87 | 68837.61 | 0.74 |
| 2024-05-29 | 6.45 | 6.46 | -0.02 | -0.31 | 565506.55 | 36557.85 | 0.39 |
| 2024-05-28 | 6.56 | 6.48 | -0.10 | -1.52 | 775523.21 | 50460.18 | 0.54 |
| 2024-05-27 | 6.56 | 6.58 | 0.03 | 0.46 | 588029.48 | 38481.73 | 0.41 |
| 2024-05-24 | 6.65 | 6.55 | -0.11 | -1.65 | 739140.53 | 48801.90 | 0.51 |
| 2024-05-23 | 6.73 | 6.66 | -0.07 | -1.04 | 971702.94 | 64703.42 | 0.67 |
| 2024-05-22 | 6.76 | 6.73 | -0.03 | -0.44 | 646517.35 | 43663.34 | 0.45 |
| 2024-05-21 | 6.81 | 6.76 | -0.08 | -1.17 | 773510.65 | 52515.47 | 0.54 |
| 2024-05-20 | 6.78 | 6.84 | 0.04 | 0.59 | 1001416.82 | 68229.10 | 0.69 |
| 2024-05-17 | 6.75 | 6.80 | 0.05 | 0.74 | 1109313.13 | 75698.65 | 0.77 |
| 2024-05-16 | 6.87 | 6.75 | -0.15 | -2.17 | 1054241.76 | 71424.90 | 0.73 |
| 2024-05-15 | 6.80 | 6.90 | 0.07 | 1.03 | 1156970.33 | 79745.91 | 0.80 |
| 2024-05-14 | 6.64 | 6.83 | 0.20 | 3.02 | 1815927.27 | 123321.67 | 1.26 |
| 2024-05-13 | 6.59 | 6.63 | 0.01 | 0.15 | 848590.84 | 56030.98 | 0.59 |
| 2024-05-10 | 6.62 | 6.62 | 0.01 | 0.15 | 841400.08 | 55806.54 | 0.58 |
| 2024-05-09 | 6.49 | 6.61 | 0.11 | 1.69 | 996314.32 | 65530.44 | 0.69 |
日K线
周K线
月K线
