广东建工(002060)股票信息
| 股票代码 | 002060 |
| 股票名称 | 广东建工 |
| 最新价/元 | 3.96 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 8.20 |
| 买入/元 | 3.96 |
| 卖出/元 | 3.97 |
| 昨收/元 | 3.66 |
| 今开/元 | 3.80 |
| 最高/元 | 3.99 |
| 最低/元 | 3.76 |
| 成交量/手 | 617021.95 |
| 成交额/万 | 24027.96 |
| 股净值/元 | 9.23 |
| 市净率 | 1.15 |
| 总市值/万 | 1486739.72 |
| 流通值/万 | 618869.85 |
| 换手率/% | 3.95 |
| 入市日期 | 2006-08-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
广东建工(002060)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 | 3.80 | 3.96 | 0.30 | 8.20 | 617021.95 | 24027.96 | 3.95 |
| 2024-09-27 | 3.59 | 3.66 | 0.10 | 2.81 | 297740.77 | 10839.33 | 1.91 |
| 2024-09-26 | 3.41 | 3.56 | 0.16 | 4.71 | 264337.37 | 9192.91 | 1.69 |
| 2024-09-25 | 3.36 | 3.40 | 0.06 | 1.80 | 250472.67 | 8591.45 | 1.60 |
| 2024-09-24 | 3.18 | 3.34 | 0.17 | 5.36 | 272339.18 | 8922.58 | 1.74 |
| 2024-09-23 | 3.18 | 3.17 | 0.01 | 0.32 | 67332.00 | 2126.72 | 0.43 |
| 2024-09-20 | 3.16 | 3.16 | 0.00 | 0.00 | 105657.08 | 3320.46 | 0.68 |
| 2024-09-19 | 3.09 | 3.16 | 0.09 | 2.93 | 156786.24 | 4914.07 | 1.00 |
| 2024-09-18 | 3.10 | 3.07 | -0.02 | -0.65 | 86730.55 | 2649.99 | 0.55 |
| 2024-09-13 | 3.12 | 3.09 | -0.01 | -0.32 | 67159.02 | 2084.66 | 0.43 |
| 2024-09-12 | 3.09 | 3.10 | 0.01 | 0.32 | 90427.84 | 2824.84 | 0.58 |
| 2024-09-11 | 3.15 | 3.09 | -0.08 | -2.52 | 108800.28 | 3386.69 | 0.70 |
| 2024-09-10 | 3.19 | 3.17 | -0.01 | -0.31 | 99211.06 | 3126.49 | 0.63 |
| 2024-09-09 | 3.21 | 3.18 | -0.04 | -1.24 | 75842.28 | 2418.68 | 0.49 |
| 2024-09-06 | 3.27 | 3.22 | -0.05 | -1.53 | 97814.42 | 3165.26 | 0.63 |
| 2024-09-05 | 3.26 | 3.27 | 0.01 | 0.31 | 69397.76 | 2266.56 | 0.44 |
| 2024-09-04 | 3.27 | 3.26 | -0.02 | -0.61 | 82686.18 | 2700.22 | 0.53 |
| 2024-09-03 | 3.27 | 3.28 | -0.01 | -0.30 | 91461.00 | 2997.96 | 0.59 |
| 2024-09-02 | 3.33 | 3.29 | -0.04 | -1.20 | 120081.39 | 3982.29 | 0.77 |
| 2024-08-30 | 3.31 | 3.33 | 0.01 | 0.30 | 150522.87 | 5033.75 | 0.96 |
| 2024-08-29 | 3.26 | 3.32 | 0.06 | 1.84 | 121466.71 | 3990.10 | 0.78 |
| 2024-08-28 | 3.25 | 3.26 | -0.02 | -0.61 | 89214.56 | 2911.32 | 0.57 |
| 2024-08-27 | 3.31 | 3.28 | -0.03 | -0.91 | 86281.91 | 2823.31 | 0.55 |
| 2024-08-26 | 3.26 | 3.31 | 0.05 | 1.53 | 105251.00 | 3478.92 | 0.67 |
| 2024-08-23 | 3.25 | 3.26 | -0.01 | -0.31 | 117790.00 | 3821.57 | 0.75 |
| 2024-08-22 | 3.31 | 3.27 | -0.03 | -0.91 | 83338.00 | 2736.81 | 0.53 |
| 2024-08-21 | 3.33 | 3.30 | -0.04 | -1.20 | 87398.73 | 2895.07 | 0.56 |
| 2024-08-20 | 3.40 | 3.34 | -0.05 | -1.48 | 108022.35 | 3621.19 | 0.69 |
| 2024-08-19 | 3.42 | 3.39 | -0.04 | -1.17 | 129538.00 | 4406.99 | 0.83 |
| 2024-08-16 | 3.50 | 3.43 | -0.08 | -2.28 | 143592.63 | 4959.07 | 0.92 |
| 2024-08-15 | 3.46 | 3.51 | 0.02 | 0.57 | 174554.70 | 6078.43 | 1.12 |
| 2024-08-14 | 3.52 | 3.49 | -0.04 | -1.13 | 178001.46 | 6259.72 | 1.14 |
| 2024-08-13 | 3.45 | 3.53 | 0.07 | 2.02 | 230927.00 | 8031.70 | 1.48 |
| 2024-08-12 | 3.62 | 3.46 | -0.07 | -1.98 | 356501.01 | 12632.63 | 2.28 |
| 2024-08-09 | 3.80 | 3.53 | 0.06 | 1.73 | 579279.20 | 20986.08 | 3.71 |
| 2024-08-08 | 3.44 | 3.47 | 0.01 | 0.29 | 88514.43 | 3057.55 | 0.57 |
| 2024-08-07 | 3.48 | 3.46 | -0.03 | -0.86 | 87431.02 | 3033.51 | 0.56 |
| 2024-08-06 | 3.47 | 3.49 | 0.04 | 1.16 | 100172.75 | 3491.20 | 0.64 |
| 2024-08-05 | 3.48 | 3.45 | -0.07 | -1.99 | 129668.73 | 4536.08 | 0.83 |
| 2024-08-02 | 3.53 | 3.52 | -0.02 | -0.57 | 100759.00 | 3564.20 | 0.64 |
| 2024-08-01 | 3.57 | 3.54 | -0.02 | -0.56 | 112830.17 | 4006.90 | 0.72 |
| 2024-07-31 | 3.47 | 3.56 | 0.09 | 2.59 | 175093.01 | 6158.58 | 1.12 |
| 2024-07-30 | 3.43 | 3.47 | 0.03 | 0.87 | 105319.69 | 3628.64 | 0.67 |
| 2024-07-29 | 3.43 | 3.44 | 0.03 | 0.88 | 104184.81 | 3566.80 | 0.67 |
| 2024-07-26 | 3.34 | 3.41 | 0.08 | 2.40 | 132685.50 | 4495.39 | 0.85 |
| 2024-07-25 | 3.26 | 3.33 | 0.06 | 1.84 | 114668.35 | 3806.40 | 0.73 |
| 2024-07-24 | 3.31 | 3.27 | -0.05 | -1.51 | 123197.19 | 4065.32 | 0.79 |
| 2024-07-23 | 3.34 | 3.32 | -0.03 | -0.90 | 100819.60 | 3388.10 | 0.65 |
| 2024-07-22 | 3.36 | 3.35 | -0.02 | -0.59 | 89288.00 | 2987.67 | 0.57 |
| 2024-07-19 | 3.36 | 3.37 | -0.01 | -0.30 | 76890.00 | 2583.84 | 0.49 |
| 2024-07-18 | 3.35 | 3.38 | 0.03 | 0.90 | 110320.00 | 3689.01 | 0.71 |
| 2024-07-17 | 3.35 | 3.35 | -0.01 | -0.30 | 86687.92 | 2910.72 | 0.55 |
| 2024-07-16 | 3.36 | 3.36 | -0.01 | -0.30 | 77540.02 | 2598.50 | 0.50 |
| 2024-07-15 | 3.41 | 3.37 | -0.04 | -1.17 | 89985.02 | 3025.44 | 0.58 |
| 2024-07-12 | 3.39 | 3.41 | 0.02 | 0.59 | 101054.56 | 3447.85 | 0.65 |
| 2024-07-11 | 3.34 | 3.39 | 0.08 | 2.42 | 124184.90 | 4195.57 | 0.79 |
| 2024-07-10 | 3.33 | 3.31 | -0.04 | -1.19 | 108920.00 | 3620.66 | 0.70 |
| 2024-07-09 | 3.31 | 3.35 | 0.04 | 1.21 | 169256.38 | 5594.72 | 1.08 |
| 2024-07-08 | 3.42 | 3.31 | -0.12 | -3.50 | 157101.34 | 5253.79 | 1.01 |
| 2024-07-05 | 3.45 | 3.43 | -0.02 | -0.58 | 119952.52 | 4103.08 | 0.77 |
| 2024-07-04 | 3.53 | 3.45 | -0.08 | -2.27 | 109350.02 | 3810.88 | 0.70 |
| 2024-07-03 | 3.55 | 3.53 | -0.03 | -0.84 | 90684.40 | 3216.19 | 0.58 |
| 2024-07-02 | 3.51 | 3.56 | 0.05 | 1.43 | 140610.42 | 4976.99 | 0.90 |
| 2024-07-01 | 3.41 | 3.51 | 0.09 | 2.63 | 162446.27 | 5647.38 | 1.04 |
| 2024-06-28 | 3.40 | 3.42 | 0.01 | 0.29 | 156243.53 | 5385.68 | 1.00 |
| 2024-06-27 | 3.49 | 3.41 | -0.09 | -2.57 | 142534.98 | 4899.74 | 0.91 |
| 2024-06-26 | 3.44 | 3.50 | 0.07 | 2.04 | 161649.16 | 5582.93 | 1.03 |
| 2024-06-25 | 3.48 | 3.43 | -0.06 | -1.72 | 194416.00 | 6714.68 | 1.24 |
| 2024-06-24 | 3.60 | 3.49 | -0.12 | -3.32 | 166415.38 | 5858.79 | 1.06 |
| 2024-06-21 | 3.56 | 3.61 | 0.05 | 1.40 | 139952.41 | 5037.89 | 0.90 |
| 2024-06-20 | 3.66 | 3.56 | -0.10 | -2.73 | 177337.00 | 6368.78 | 1.13 |
| 2024-06-19 | 3.71 | 3.66 | -0.04 | -1.08 | 128367.00 | 4729.58 | 0.82 |
| 2024-06-18 | 3.68 | 3.70 | 0.03 | 0.82 | 136002.77 | 5011.70 | 0.87 |
| 2024-06-17 | 3.66 | 3.67 | -0.02 | -0.54 | 180743.51 | 6682.94 | 1.16 |
| 2024-06-14 | 3.75 | 3.69 | -0.08 | -2.12 | 248034.19 | 9198.10 | 1.59 |
| 2024-06-13 | 3.84 | 3.77 | -0.08 | -2.08 | 202946.10 | 7671.06 | 1.30 |
| 2024-06-12 | 3.89 | 3.85 | -0.05 | -1.28 | 180949.69 | 6979.95 | 1.16 |
| 2024-06-11 | 3.92 | 3.90 | -0.04 | -1.02 | 121859.61 | 4739.53 | 0.78 |
| 2024-06-07 | 3.90 | 3.94 | 0.09 | 2.34 | 199739.95 | 7790.59 | 1.28 |
| 2024-06-06 | 4.11 | 4.00 | -0.11 | -2.68 | 246208.40 | 9932.44 | 1.58 |
| 2024-06-05 | 4.15 | 4.11 | -0.06 | -1.44 | 132326.00 | 5472.79 | 0.85 |
| 2024-06-04 | 4.12 | 4.17 | 0.05 | 1.21 | 156709.08 | 6463.54 | 1.00 |
| 2024-06-03 | 4.22 | 4.12 | -0.09 | -2.14 | 237818.02 | 9826.56 | 1.52 |
| 2024-05-31 | 4.19 | 4.21 | 0.02 | 0.48 | 154082.67 | 6479.45 | 0.99 |
| 2024-05-30 | 4.30 | 4.19 | -0.10 | -2.33 | 251427.15 | 10612.74 | 1.61 |
| 2024-05-29 | 4.22 | 4.29 | 0.04 | 0.94 | 250490.91 | 10770.08 | 1.60 |
| 2024-05-28 | 4.30 | 4.25 | -0.07 | -1.62 | 237765.90 | 10176.35 | 1.52 |
| 2024-05-27 | 4.36 | 4.32 | -0.01 | -0.23 | 204470.36 | 8798.81 | 1.31 |
| 2024-05-24 | 4.29 | 4.33 | 0.03 | 0.70 | 270536.00 | 11810.85 | 1.73 |
| 2024-05-23 | 4.43 | 4.30 | -0.13 | -2.94 | 291609.73 | 12673.02 | 1.87 |
| 2024-05-22 | 4.36 | 4.43 | 0.06 | 1.37 | 291133.00 | 12841.83 | 1.86 |
| 2024-05-21 | 4.41 | 4.37 | -0.04 | -0.91 | 236832.15 | 10381.68 | 1.52 |
| 2024-05-20 | 4.37 | 4.41 | 0.06 | 1.38 | 409774.91 | 18120.54 | 2.62 |
| 2024-05-17 | 4.30 | 4.35 | 0.05 | 1.16 | 305022.90 | 13161.92 | 1.95 |
| 2024-05-16 | 4.26 | 4.30 | 0.03 | 0.70 | 315645.84 | 13616.56 | 2.02 |
| 2024-05-15 | 4.35 | 4.27 | -0.09 | -2.06 | 337609.45 | 14519.84 | 2.16 |
| 2024-05-14 | 4.35 | 4.36 | 0.06 | 1.40 | 512694.15 | 22241.84 | 3.28 |
| 2024-05-13 | 4.28 | 4.30 | 0.05 | 1.18 | 466121.78 | 19986.99 | 2.98 |
| 2024-05-10 | 4.25 | 4.25 | 0.02 | 0.47 | 302752.66 | 12829.57 | 1.94 |
| 2024-05-09 | 4.15 | 4.23 | 0.08 | 1.93 | 287766.70 | 12142.53 | 1.84 |
日K线
周K线
月K线
