丽江股份(002033)股票信息
| 股票代码 | 002033 |
| 股票名称 | 丽江股份 |
| 最新价/元 | 9.85 |
| 涨跌额/元 | 0.76 |
| 涨跌幅/% | 8.36 |
| 买入/元 | 9.84 |
| 卖出/元 | 9.85 |
| 昨收/元 | 9.09 |
| 今开/元 | 9.25 |
| 最高/元 | 9.87 |
| 最低/元 | 9.20 |
| 成交量/手 | 542042.87 |
| 成交额/万 | 51684.29 |
| 股净值/元 | 23.80 |
| 市净率 | 2.23 |
| 总市值/万 | 541248.35 |
| 流通值/万 | 541237.98 |
| 换手率/% | 9.86 |
| 入市日期 | 2004-08-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
丽江股份(002033)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 | 9.25 | 9.85 | 0.76 | 8.36 | 542042.87 | 51684.29 | 9.86 |
| 2024-09-27 | 8.95 | 9.09 | 0.22 | 2.48 | 256080.52 | 22950.30 | 4.66 |
| 2024-09-26 | 8.52 | 8.87 | 0.28 | 3.26 | 144227.39 | 12584.87 | 2.62 |
| 2024-09-25 | 8.43 | 8.59 | 0.14 | 1.66 | 146408.74 | 12576.38 | 2.66 |
| 2024-09-24 | 8.28 | 8.45 | 0.21 | 2.55 | 77794.71 | 6508.12 | 1.42 |
| 2024-09-23 | 8.27 | 8.24 | -0.03 | -0.36 | 32800.60 | 2708.39 | 0.60 |
| 2024-09-20 | 8.26 | 8.27 | 0.01 | 0.12 | 34589.00 | 2850.34 | 0.63 |
| 2024-09-19 | 8.13 | 8.26 | 0.14 | 1.72 | 69132.95 | 5689.21 | 1.26 |
| 2024-09-18 | 8.02 | 8.12 | 0.10 | 1.25 | 69987.59 | 5585.40 | 1.27 |
| 2024-09-13 | 8.10 | 8.02 | -0.08 | -0.99 | 44678.03 | 3602.74 | 0.81 |
| 2024-09-12 | 8.17 | 8.10 | -0.05 | -0.61 | 37951.23 | 3094.85 | 0.69 |
| 2024-09-11 | 8.38 | 8.15 | -0.25 | -2.98 | 53461.20 | 4392.91 | 0.97 |
| 2024-09-10 | 8.50 | 8.40 | -0.12 | -1.41 | 63505.44 | 5319.71 | 1.16 |
| 2024-09-09 | 8.48 | 8.52 | 0.05 | 0.59 | 59987.80 | 5107.84 | 1.09 |
| 2024-09-06 | 8.57 | 8.47 | -0.08 | -0.94 | 48025.08 | 4099.91 | 0.87 |
| 2024-09-05 | 8.49 | 8.55 | 0.06 | 0.71 | 43251.77 | 3695.63 | 0.79 |
| 2024-09-04 | 8.46 | 8.49 | 0.01 | 0.12 | 48354.01 | 4112.04 | 0.88 |
| 2024-09-03 | 8.36 | 8.48 | 0.07 | 0.83 | 36610.17 | 3103.41 | 0.67 |
| 2024-09-02 | 8.42 | 8.41 | -0.05 | -0.59 | 85473.69 | 7287.07 | 1.56 |
| 2024-08-30 | 8.30 | 8.46 | 0.17 | 2.05 | 83580.81 | 7040.97 | 1.52 |
| 2024-08-29 | 8.13 | 8.29 | 0.05 | 0.61 | 48003.54 | 3943.59 | 0.87 |
| 2024-08-28 | 8.27 | 8.24 | -0.03 | -0.36 | 45529.13 | 3760.89 | 0.83 |
| 2024-08-27 | 8.15 | 8.27 | 0.09 | 1.10 | 65075.37 | 5362.51 | 1.18 |
| 2024-08-26 | 8.15 | 8.18 | 0.00 | 0.00 | 46180.29 | 3776.66 | 0.84 |
| 2024-08-23 | 8.11 | 8.18 | 0.06 | 0.74 | 85797.84 | 6968.28 | 1.56 |
| 2024-08-22 | 8.33 | 8.12 | -0.21 | -2.52 | 59069.30 | 4842.55 | 1.08 |
| 2024-08-21 | 8.33 | 8.33 | 0.00 | 0.00 | 35855.86 | 2984.46 | 0.65 |
| 2024-08-20 | 8.45 | 8.33 | -0.13 | -1.54 | 49773.23 | 4162.25 | 0.91 |
| 2024-08-19 | 8.43 | 8.46 | 0.02 | 0.24 | 67517.03 | 5718.01 | 1.23 |
| 2024-08-16 | 8.48 | 8.44 | -0.17 | -1.97 | 135134.55 | 11357.87 | 2.46 |
| 2024-08-15 | 8.41 | 8.61 | 0.18 | 2.14 | 81237.77 | 6903.05 | 1.48 |
| 2024-08-14 | 8.49 | 8.43 | -0.07 | -0.82 | 38687.00 | 3274.83 | 0.70 |
| 2024-08-13 | 8.48 | 8.50 | -0.01 | -0.12 | 49676.19 | 4200.42 | 0.90 |
| 2024-08-12 | 8.70 | 8.51 | -0.22 | -2.52 | 94869.91 | 8123.47 | 1.73 |
| 2024-08-09 | 8.86 | 8.73 | -0.16 | -1.80 | 94454.26 | 8342.11 | 1.72 |
| 2024-08-08 | 8.83 | 8.89 | 0.04 | 0.45 | 112732.36 | 10044.48 | 2.05 |
| 2024-08-07 | 8.87 | 8.85 | -0.08 | -0.90 | 98366.07 | 8696.78 | 1.79 |
| 2024-08-06 | 8.75 | 8.93 | 0.23 | 2.64 | 126166.98 | 11171.62 | 2.30 |
| 2024-08-05 | 8.79 | 8.70 | 0.03 | 0.35 | 147662.00 | 13009.92 | 2.69 |
| 2024-08-02 | 8.55 | 8.67 | 0.04 | 0.46 | 86275.87 | 7486.63 | 1.57 |
| 2024-08-01 | 8.67 | 8.63 | -0.08 | -0.92 | 93828.81 | 8110.88 | 1.71 |
| 2024-07-31 | 8.36 | 8.71 | 0.35 | 4.19 | 108312.08 | 9350.05 | 1.97 |
| 2024-07-30 | 8.35 | 8.36 | 0.01 | 0.12 | 37812.64 | 3158.03 | 0.69 |
| 2024-07-29 | 8.44 | 8.35 | -0.08 | -0.95 | 38689.51 | 3239.42 | 0.70 |
| 2024-07-26 | 8.33 | 8.43 | 0.12 | 1.44 | 37408.58 | 3143.52 | 0.68 |
| 2024-07-25 | 8.24 | 8.31 | 0.02 | 0.24 | 49210.15 | 4092.77 | 0.90 |
| 2024-07-24 | 8.59 | 8.29 | -0.32 | -3.72 | 108379.68 | 9117.58 | 1.97 |
| 2024-07-23 | 8.74 | 8.61 | -0.14 | -1.60 | 59397.19 | 5174.15 | 1.08 |
| 2024-07-22 | 8.70 | 8.75 | 0.06 | 0.69 | 62613.94 | 5455.46 | 1.14 |
| 2024-07-19 | 8.71 | 8.69 | -0.08 | -0.91 | 52419.29 | 4554.99 | 0.95 |
| 2024-07-18 | 8.72 | 8.77 | -0.03 | -0.34 | 111773.92 | 9693.07 | 2.03 |
| 2024-07-17 | 8.85 | 8.80 | -0.03 | -0.34 | 77310.20 | 6795.61 | 1.41 |
| 2024-07-16 | 8.97 | 8.83 | -0.12 | -1.34 | 85093.83 | 7548.48 | 1.55 |
| 2024-07-15 | 9.07 | 8.95 | -0.14 | -1.54 | 79409.52 | 7110.19 | 1.45 |
| 2024-07-12 | 9.11 | 9.09 | -0.04 | -0.44 | 119923.62 | 11000.40 | 2.18 |
| 2024-07-11 | 8.96 | 9.13 | 0.26 | 2.93 | 125497.00 | 11351.10 | 2.28 |
| 2024-07-10 | 9.00 | 8.87 | -0.17 | -1.88 | 72316.00 | 6464.84 | 1.32 |
| 2024-07-09 | 8.89 | 9.04 | 0.13 | 1.46 | 105221.35 | 9434.04 | 1.91 |
| 2024-07-08 | 8.95 | 8.91 | -0.05 | -0.56 | 83455.00 | 7511.14 | 1.52 |
| 2024-07-05 | 8.90 | 8.96 | 0.05 | 0.56 | 61760.16 | 5513.49 | 1.12 |
| 2024-07-04 | 9.06 | 8.91 | -0.20 | -2.20 | 101214.17 | 9072.84 | 1.84 |
| 2024-07-03 | 8.98 | 9.11 | 0.13 | 1.45 | 136603.17 | 12410.53 | 2.49 |
| 2024-07-02 | 8.98 | 8.98 | 0.00 | 0.00 | 84868.46 | 7620.10 | 1.54 |
| 2024-07-01 | 8.76 | 8.98 | 0.22 | 2.51 | 116147.35 | 10342.39 | 2.11 |
| 2024-06-28 | 8.63 | 8.76 | 0.14 | 1.62 | 76327.78 | 6661.03 | 1.39 |
| 2024-06-27 | 8.68 | 8.62 | -0.10 | -1.15 | 73123.85 | 6372.37 | 1.33 |
| 2024-06-26 | 8.58 | 8.72 | 0.03 | 0.35 | 68668.80 | 5928.02 | 1.25 |
| 2024-06-25 | 8.50 | 8.69 | 0.26 | 3.08 | 118147.42 | 10211.10 | 2.15 |
| 2024-06-24 | 8.77 | 8.43 | -0.40 | -4.53 | 85606.60 | 7333.72 | 1.56 |
| 2024-06-21 | 8.78 | 8.83 | 0.03 | 0.34 | 37284.83 | 3295.06 | 0.68 |
| 2024-06-20 | 8.98 | 8.80 | -0.20 | -2.22 | 64867.68 | 5743.01 | 1.18 |
| 2024-06-19 | 9.05 | 9.00 | -0.05 | -0.55 | 55875.50 | 5027.19 | 1.02 |
| 2024-06-18 | 8.97 | 9.05 | 0.10 | 1.12 | 56199.90 | 5065.61 | 1.02 |
| 2024-06-17 | 8.90 | 8.95 | 0.03 | 0.34 | 46807.60 | 4176.61 | 0.85 |
| 2024-06-14 | 8.78 | 8.92 | 0.11 | 1.25 | 82989.67 | 7400.76 | 1.51 |
| 2024-06-13 | 8.91 | 8.81 | -0.10 | -1.12 | 67546.00 | 5977.76 | 1.23 |
| 2024-06-12 | 8.85 | 8.91 | 0.05 | 0.56 | 56910.06 | 5064.87 | 1.04 |
| 2024-06-11 | 8.95 | 8.86 | -0.13 | -1.45 | 60387.86 | 5340.55 | 1.10 |
| 2024-06-07 | 8.95 | 8.99 | 0.11 | 1.24 | 65242.86 | 5846.02 | 1.19 |
| 2024-06-06 | 9.10 | 8.88 | -0.22 | -2.42 | 109088.38 | 9761.29 | 1.99 |
| 2024-06-05 | 9.17 | 9.10 | -0.08 | -0.87 | 61946.50 | 5674.60 | 1.13 |
| 2024-06-04 | 9.02 | 9.18 | 0.10 | 1.10 | 81519.80 | 7426.91 | 1.48 |
| 2024-06-03 | 9.25 | 9.08 | -0.19 | -2.05 | 111625.94 | 10190.13 | 2.03 |
| 2024-05-31 | 9.25 | 9.27 | 0.00 | 0.00 | 51665.00 | 4791.70 | 0.94 |
| 2024-05-30 | 9.38 | 9.27 | -0.17 | -1.80 | 91350.04 | 8497.69 | 1.66 |
| 2024-05-29 | 9.30 | 9.44 | 0.12 | 1.29 | 123181.20 | 11586.01 | 2.24 |
| 2024-05-28 | 9.35 | 9.32 | -0.03 | -0.32 | 87443.61 | 8138.84 | 1.59 |
| 2024-05-27 | 9.24 | 9.35 | 0.14 | 1.52 | 80084.20 | 7424.01 | 1.46 |
| 2024-05-24 | 9.25 | 9.21 | -0.06 | -0.65 | 91664.60 | 8478.28 | 1.67 |
| 2024-05-23 | 9.58 | 9.27 | -0.35 | -3.64 | 191974.35 | 17974.98 | 3.49 |
| 2024-05-22 | 9.79 | 9.62 | -0.18 | -1.84 | 192315.85 | 18549.31 | 3.50 |
| 2024-05-21 | 9.80 | 9.80 | -0.09 | -0.91 | 221252.50 | 21747.05 | 4.03 |
| 2024-05-20 | 10.00 | 9.89 | 0.19 | 1.96 | 374002.53 | 37025.44 | 6.81 |
| 2024-05-17 | 10.10 | 10.05 | -0.02 | -0.20 | 147434.90 | 14727.32 | 2.68 |
| 2024-05-16 | 9.93 | 10.07 | 0.19 | 1.92 | 219031.85 | 22033.99 | 3.99 |
| 2024-05-15 | 10.01 | 9.88 | -0.16 | -1.59 | 133297.02 | 13249.01 | 2.43 |
| 2024-05-14 | 10.07 | 10.04 | -0.03 | -0.30 | 153483.29 | 15411.00 | 2.79 |
| 2024-05-13 | 10.01 | 10.07 | 0.06 | 0.60 | 185764.11 | 18583.10 | 3.38 |
| 2024-05-10 | 9.88 | 10.01 | 0.14 | 1.42 | 281088.16 | 28168.79 | 5.12 |
| 2024-05-09 | 9.78 | 9.87 | 0.14 | 1.44 | 140432.18 | 13830.55 | 2.56 |
日K线
周K线
月K线
