宝鹰股份(002047)股票信息
| 股票代码 | 002047 |
| 股票名称 | 宝鹰股份 |
| 最新价/元 | 1.92 |
| 涨跌额/元 | 0.17 |
| 涨跌幅/% | 9.71 |
| 买入/元 | 1.92 |
| 卖出/元 | 1.93 |
| 昨收/元 | 1.75 |
| 今开/元 | 1.85 |
| 最高/元 | 1.93 |
| 最低/元 | 1.80 |
| 成交量/手 | 532428.43 |
| 成交额/万 | 9985.21 |
| 股净值/元 | -2.99 |
| 市净率 | 117.07 |
| 总市值/万 | 291119.75 |
| 流通值/万 | 257512.35 |
| 换手率/% | 3.97 |
| 入市日期 | 2005-05-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
宝鹰股份(002047)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 | 1.85 | 1.92 | 0.17 | 9.71 | 532428.43 | 9985.21 | 3.97 |
| 2024-09-27 | 1.70 | 1.75 | 0.10 | 6.06 | 315794.40 | 5419.95 | 2.35 |
| 2024-09-26 | 1.61 | 1.65 | 0.05 | 3.13 | 218952.00 | 3575.40 | 1.63 |
| 2024-09-25 | 1.57 | 1.60 | 0.05 | 3.23 | 249792.64 | 4025.80 | 1.86 |
| 2024-09-24 | 1.50 | 1.55 | 0.06 | 4.03 | 191587.14 | 2943.43 | 1.43 |
| 2024-09-23 | 1.47 | 1.49 | 0.02 | 1.36 | 108726.53 | 1602.15 | 0.81 |
| 2024-09-20 | 1.46 | 1.47 | 0.01 | 0.69 | 126814.00 | 1872.84 | 0.95 |
| 2024-09-19 | 1.44 | 1.46 | 0.04 | 2.82 | 124011.00 | 1803.70 | 0.92 |
| 2024-09-18 | 1.49 | 1.42 | -0.06 | -4.05 | 141676.00 | 2032.07 | 1.06 |
| 2024-09-13 | 1.46 | 1.48 | 0.02 | 1.37 | 129275.01 | 1921.89 | 0.96 |
| 2024-09-12 | 1.46 | 1.46 | 0.01 | 0.69 | 76495.00 | 1119.83 | 0.57 |
| 2024-09-11 | 1.48 | 1.45 | -0.04 | -2.69 | 80687.00 | 1182.16 | 0.60 |
| 2024-09-10 | 1.48 | 1.49 | 0.01 | 0.68 | 112065.01 | 1659.07 | 0.84 |
| 2024-09-09 | 1.49 | 1.48 | -0.03 | -1.99 | 145716.00 | 2158.48 | 1.09 |
| 2024-09-06 | 1.60 | 1.51 | -0.09 | -5.63 | 283339.23 | 4328.98 | 2.11 |
| 2024-08-30 | 1.60 | 1.60 | 0.01 | 0.63 | 325182.01 | 5202.00 | 2.42 |
| 2024-08-27 | 1.59 | 1.59 | 0.00 | 0.00 | 67802.00 | 1079.63 | 0.51 |
| 2024-08-26 | 1.61 | 1.59 | -0.02 | -1.24 | 184914.00 | 2953.73 | 1.38 |
| 2024-08-23 | 1.61 | 1.61 | 0.00 | 0.00 | 130743.26 | 2098.10 | 0.97 |
| 2024-08-22 | 1.61 | 1.61 | 0.01 | 0.63 | 204661.01 | 3291.05 | 1.53 |
| 2024-08-21 | 1.61 | 1.60 | -0.01 | -0.62 | 216694.00 | 3484.85 | 1.62 |
| 2024-08-20 | 1.64 | 1.61 | -0.03 | -1.83 | 285614.00 | 4631.26 | 2.13 |
| 2024-08-19 | 1.72 | 1.64 | -0.08 | -4.65 | 534778.00 | 8768.97 | 3.99 |
| 2024-08-16 | 1.77 | 1.72 | -0.05 | -2.83 | 716794.00 | 12518.46 | 5.34 |
| 2024-08-15 | 1.61 | 1.77 | 0.16 | 9.94 | 543670.01 | 9193.53 | 4.05 |
| 2024-08-14 | 1.62 | 1.61 | -0.01 | -0.62 | 119392.00 | 1926.99 | 0.89 |
| 2024-08-12 | 1.62 | 1.62 | 0.01 | 0.62 | 133692.00 | 2165.16 | 1.00 |
| 2024-08-09 | 1.61 | 1.61 | 0.00 | 0.00 | 121658.00 | 1969.48 | 0.91 |
| 2024-08-08 | 1.61 | 1.61 | 0.01 | 0.63 | 154164.00 | 2483.43 | 1.15 |
| 2024-08-07 | 1.63 | 1.60 | -0.03 | -1.84 | 91657.00 | 1478.90 | 0.68 |
| 2024-08-06 | 1.62 | 1.63 | 0.02 | 1.24 | 142675.00 | 2313.65 | 1.06 |
| 2024-08-05 | 1.61 | 1.61 | 0.00 | 0.00 | 183955.01 | 2987.69 | 1.37 |
| 2024-08-02 | 1.65 | 1.61 | -0.05 | -3.01 | 187956.00 | 3057.01 | 1.40 |
| 2024-08-01 | 1.68 | 1.66 | -0.05 | -2.92 | 301688.31 | 5020.99 | 2.25 |
| 2024-07-31 | 1.85 | 1.71 | 0.03 | 1.79 | 476487.00 | 8343.88 | 3.55 |
| 2024-07-30 | 1.60 | 1.68 | 0.08 | 5.00 | 218294.24 | 3596.48 | 1.63 |
| 2024-07-29 | 1.58 | 1.60 | 0.02 | 1.27 | 190251.15 | 3043.47 | 1.42 |
| 2024-07-26 | 1.57 | 1.58 | 0.02 | 1.28 | 103196.00 | 1626.72 | 0.77 |
| 2024-07-25 | 1.56 | 1.56 | 0.01 | 0.65 | 136764.00 | 2142.03 | 1.02 |
| 2024-07-24 | 1.57 | 1.55 | -0.01 | -0.64 | 151921.00 | 2373.35 | 1.13 |
| 2024-07-23 | 1.57 | 1.56 | -0.01 | -0.64 | 158097.13 | 2490.39 | 1.18 |
| 2024-07-22 | 1.56 | 1.57 | 0.02 | 1.29 | 130067.17 | 2035.36 | 0.97 |
| 2024-07-19 | 1.56 | 1.55 | -0.01 | -0.64 | 132317.27 | 2061.32 | 0.99 |
| 2024-07-18 | 1.56 | 1.56 | 0.00 | 0.00 | 165830.63 | 2583.77 | 1.24 |
| 2024-07-17 | 1.56 | 1.56 | 0.00 | 0.00 | 186231.24 | 2934.96 | 1.39 |
| 2024-07-16 | 1.58 | 1.56 | -0.02 | -1.27 | 141994.77 | 2229.74 | 1.06 |
| 2024-07-15 | 1.54 | 1.58 | 0.03 | 1.94 | 265435.58 | 4157.15 | 1.98 |
| 2024-07-12 | 1.55 | 1.55 | 0.01 | 0.65 | 247977.00 | 3858.57 | 1.85 |
| 2024-07-11 | 1.54 | 1.54 | -0.02 | -1.28 | 352063.55 | 5433.80 | 2.62 |
| 2024-07-10 | 1.55 | 1.56 | 0.14 | 9.86 | 407504.25 | 6271.74 | 3.04 |
| 2024-07-09 | 1.40 | 1.42 | 0.01 | 0.71 | 145125.80 | 2013.37 | 1.08 |
| 2024-07-08 | 1.46 | 1.41 | -0.10 | -6.62 | 199856.12 | 2836.82 | 1.49 |
| 2024-07-05 | 1.51 | 1.51 | 0.00 | 0.00 | 123555.24 | 1843.63 | 0.92 |
| 2024-07-04 | 1.50 | 1.51 | 0.00 | 0.00 | 179369.50 | 2675.32 | 1.34 |
| 2024-07-03 | 1.51 | 1.51 | 0.00 | 0.00 | 122597.00 | 1859.01 | 0.91 |
| 2024-07-02 | 1.45 | 1.51 | 0.06 | 4.14 | 234995.50 | 3525.64 | 1.75 |
| 2024-07-01 | 1.44 | 1.45 | 0.01 | 0.69 | 115466.00 | 1644.84 | 0.86 |
| 2024-06-28 | 1.43 | 1.44 | 0.00 | 0.00 | 160508.01 | 2278.20 | 1.20 |
| 2024-06-27 | 1.44 | 1.44 | 0.00 | 0.00 | 129620.00 | 1866.31 | 0.97 |
| 2024-06-26 | 1.42 | 1.44 | 0.02 | 1.41 | 161658.02 | 2305.56 | 1.21 |
| 2024-06-25 | 1.38 | 1.42 | 0.02 | 1.43 | 267159.51 | 3672.10 | 1.99 |
| 2024-06-24 | 1.43 | 1.40 | 0.02 | 1.45 | 221882.48 | 3128.16 | 1.65 |
| 2024-06-21 | 1.39 | 1.38 | -0.01 | -0.72 | 117993.00 | 1650.57 | 0.88 |
| 2024-06-20 | 1.44 | 1.39 | -0.05 | -3.47 | 139956.13 | 1957.75 | 1.04 |
| 2024-06-19 | 1.44 | 1.44 | 0.00 | 0.00 | 104110.00 | 1503.76 | 0.78 |
| 2024-06-18 | 1.45 | 1.44 | 0.01 | 0.70 | 99883.02 | 1437.24 | 0.74 |
| 2024-06-17 | 1.41 | 1.43 | 0.02 | 1.42 | 135802.05 | 1955.33 | 1.01 |
| 2024-06-14 | 1.42 | 1.41 | 0.00 | 0.00 | 113922.60 | 1615.68 | 0.85 |
| 2024-06-13 | 1.45 | 1.41 | -0.04 | -2.76 | 143004.00 | 2037.89 | 1.07 |
| 2024-06-12 | 1.39 | 1.45 | 0.06 | 4.32 | 204244.32 | 2943.89 | 1.52 |
| 2024-06-11 | 1.42 | 1.39 | -0.04 | -2.80 | 186793.30 | 2605.58 | 1.39 |
| 2024-06-07 | 1.43 | 1.43 | 0.00 | 0.00 | 265471.02 | 3820.10 | 1.98 |
| 2024-06-06 | 1.58 | 1.43 | -0.16 | -10.06 | 432550.00 | 6358.09 | 3.23 |
| 2024-06-05 | 1.65 | 1.59 | -0.08 | -4.79 | 136785.55 | 2212.90 | 1.02 |
| 2024-06-04 | 1.62 | 1.67 | 0.01 | 0.60 | 171337.87 | 2806.37 | 1.28 |
| 2024-06-03 | 1.72 | 1.66 | -0.02 | -1.19 | 255114.44 | 4351.65 | 1.90 |
| 2024-05-31 | 1.75 | 1.68 | -0.07 | -4.00 | 236569.44 | 4063.33 | 1.76 |
| 2024-05-30 | 1.78 | 1.75 | -0.04 | -2.24 | 160905.72 | 2833.74 | 1.20 |
| 2024-05-29 | 1.78 | 1.79 | 0.02 | 1.13 | 134933.47 | 2429.79 | 1.01 |
| 2024-05-28 | 1.83 | 1.77 | -0.05 | -2.75 | 120976.34 | 2162.39 | 0.90 |
| 2024-05-27 | 1.83 | 1.82 | -0.02 | -1.09 | 162276.00 | 2938.75 | 1.21 |
| 2024-05-24 | 1.90 | 1.84 | -0.06 | -3.16 | 144927.00 | 2706.95 | 1.08 |
| 2024-05-23 | 1.94 | 1.90 | -0.05 | -2.56 | 196404.51 | 3746.20 | 1.46 |
| 2024-05-22 | 1.94 | 1.95 | 0.01 | 0.52 | 225025.78 | 4400.82 | 1.68 |
| 2024-05-21 | 1.98 | 1.94 | -0.02 | -1.02 | 291044.01 | 5747.03 | 2.17 |
| 2024-05-20 | 2.00 | 1.96 | -0.09 | -4.39 | 387100.96 | 7665.48 | 2.89 |
| 2024-05-17 | 2.00 | 2.05 | 0.08 | 4.06 | 788468.25 | 15663.97 | 5.88 |
| 2024-05-16 | 1.80 | 1.97 | 0.18 | 10.06 | 394390.70 | 7639.62 | 2.94 |
| 2024-05-15 | 1.80 | 1.79 | 0.00 | 0.00 | 89686.04 | 1604.03 | 0.67 |
| 2024-05-14 | 1.77 | 1.79 | 0.02 | 1.13 | 108838.30 | 1949.77 | 0.81 |
| 2024-05-13 | 1.82 | 1.77 | -0.05 | -2.75 | 107906.46 | 1928.28 | 0.80 |
| 2024-05-10 | 1.86 | 1.82 | -0.04 | -2.15 | 95908.99 | 1757.22 | 0.72 |
| 2024-05-09 | 1.83 | 1.86 | 0.04 | 2.20 | 124823.48 | 2312.46 | 0.93 |
| 2024-05-08 | 1.87 | 1.82 | -0.05 | -2.67 | 92720.12 | 1698.83 | 0.69 |
| 2024-05-07 | 1.88 | 1.87 | 0.00 | 0.00 | 94405.00 | 1755.08 | 0.70 |
| 2024-05-06 | 1.85 | 1.87 | 0.05 | 2.75 | 144691.35 | 2698.54 | 1.08 |
| 2024-04-30 | 1.89 | 1.82 | -0.07 | -3.70 | 187910.00 | 3442.48 | 1.40 |
| 2024-04-29 | 1.75 | 1.89 | 0.11 | 6.18 | 271385.63 | 5024.80 | 2.02 |
| 2024-04-26 | 1.79 | 1.78 | 0.00 | 0.00 | 177128.00 | 3120.61 | 1.32 |
| 2024-04-25 | 1.79 | 1.78 | -0.02 | -1.11 | 103865.00 | 1858.48 | 0.77 |
日K线
周K线
月K线
