獐子岛(002069)股票信息
| 股票代码 | 002069 |
| 股票名称 | 獐子岛 |
| 最新价/元 | 3.07 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 6.97 |
| 买入/元 | 3.06 |
| 卖出/元 | 3.07 |
| 昨收/元 | 2.87 |
| 今开/元 | 2.93 |
| 最高/元 | 3.11 |
| 最低/元 | 2.86 |
| 成交量/手 | 276888.12 |
| 成交额/万 | 8313.58 |
| 股净值/元 | 253.72 |
| 市净率 | 42.29 |
| 总市值/万 | 218311.44 |
| 流通值/万 | 218036.37 |
| 换手率/% | 3.90 |
| 入市日期 | 2006-09-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
獐子岛(002069)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 | 2.93 | 3.07 | 0.20 | 6.97 | 276888.12 | 8313.58 | 3.90 |
| 2024-09-27 | 2.82 | 2.87 | 0.09 | 3.24 | 117148.70 | 3326.12 | 1.65 |
| 2024-09-26 | 2.68 | 2.78 | 0.09 | 3.35 | 97259.50 | 2659.72 | 1.37 |
| 2024-09-25 | 2.65 | 2.69 | 0.04 | 1.51 | 92299.50 | 2496.65 | 1.30 |
| 2024-09-24 | 2.60 | 2.65 | 0.07 | 2.71 | 71991.02 | 1891.86 | 1.01 |
| 2024-09-23 | 2.55 | 2.58 | 0.02 | 0.78 | 47278.02 | 1207.25 | 0.67 |
| 2024-09-20 | 2.63 | 2.56 | -0.03 | -1.16 | 48864.00 | 1250.45 | 0.69 |
| 2024-09-19 | 2.49 | 2.59 | 0.13 | 5.29 | 99785.00 | 2567.25 | 1.40 |
| 2024-09-18 | 2.50 | 2.46 | -0.08 | -3.15 | 63754.00 | 1579.93 | 0.90 |
| 2024-09-13 | 2.55 | 2.54 | 0.00 | 0.00 | 41026.00 | 1043.06 | 0.58 |
| 2024-09-12 | 2.55 | 2.54 | 0.01 | 0.40 | 31448.00 | 802.12 | 0.44 |
| 2024-09-11 | 2.60 | 2.53 | -0.08 | -3.07 | 57443.00 | 1461.76 | 0.81 |
| 2024-09-10 | 2.56 | 2.61 | 0.07 | 2.76 | 91377.01 | 2359.92 | 1.29 |
| 2024-09-09 | 2.51 | 2.54 | 0.03 | 1.20 | 50593.15 | 1282.61 | 0.71 |
| 2024-09-06 | 2.56 | 2.51 | -0.04 | -1.57 | 40252.02 | 1018.84 | 0.57 |
| 2024-09-05 | 2.51 | 2.55 | 0.03 | 1.19 | 29494.00 | 749.27 | 0.42 |
| 2024-09-04 | 2.57 | 2.52 | -0.06 | -2.33 | 47683.00 | 1209.47 | 0.67 |
| 2024-09-03 | 2.61 | 2.58 | -0.01 | -0.39 | 39853.00 | 1027.24 | 0.56 |
| 2024-09-02 | 2.61 | 2.59 | -0.02 | -0.77 | 50258.01 | 1307.12 | 0.71 |
| 2024-08-30 | 2.56 | 2.61 | 0.06 | 2.35 | 92501.01 | 2417.25 | 1.30 |
| 2024-08-29 | 2.58 | 2.55 | -0.05 | -1.92 | 57742.01 | 1474.04 | 0.81 |
| 2024-08-28 | 2.56 | 2.60 | 0.03 | 1.17 | 47419.52 | 1222.13 | 0.67 |
| 2024-08-27 | 2.62 | 2.57 | -0.05 | -1.91 | 79554.01 | 2066.01 | 1.12 |
| 2024-08-26 | 2.59 | 2.62 | 0.03 | 1.16 | 112004.20 | 2931.61 | 1.58 |
| 2024-08-23 | 2.61 | 2.59 | -0.14 | -5.13 | 221661.09 | 5810.36 | 3.12 |
| 2024-08-22 | 2.50 | 2.73 | 0.24 | 9.64 | 238451.54 | 6236.24 | 3.36 |
| 2024-08-21 | 2.43 | 2.49 | 0.05 | 2.05 | 68326.00 | 1677.15 | 0.96 |
| 2024-08-20 | 2.48 | 2.44 | -0.04 | -1.61 | 49237.00 | 1207.85 | 0.69 |
| 2024-08-19 | 2.46 | 2.48 | 0.02 | 0.81 | 63116.00 | 1568.55 | 0.89 |
| 2024-08-16 | 2.49 | 2.46 | -0.03 | -1.21 | 60125.00 | 1487.03 | 0.85 |
| 2024-08-15 | 2.47 | 2.49 | 0.02 | 0.81 | 48040.00 | 1192.63 | 0.68 |
| 2024-08-14 | 2.48 | 2.47 | -0.02 | -0.80 | 44121.03 | 1096.11 | 0.62 |
| 2024-08-13 | 2.50 | 2.49 | -0.02 | -0.80 | 42408.00 | 1053.27 | 0.60 |
| 2024-08-12 | 2.56 | 2.51 | -0.04 | -1.57 | 54492.00 | 1376.05 | 0.77 |
| 2024-08-09 | 2.61 | 2.55 | -0.06 | -2.30 | 78461.00 | 2019.58 | 1.10 |
| 2024-08-08 | 2.55 | 2.61 | 0.07 | 2.76 | 97088.03 | 2510.41 | 1.37 |
| 2024-08-07 | 2.59 | 2.54 | -0.03 | -1.17 | 57815.00 | 1470.21 | 0.81 |
| 2024-08-06 | 2.50 | 2.57 | 0.09 | 3.63 | 83517.50 | 2119.27 | 1.18 |
| 2024-08-05 | 2.53 | 2.48 | -0.06 | -2.36 | 98371.10 | 2493.51 | 1.39 |
| 2024-08-02 | 2.52 | 2.54 | 0.00 | 0.00 | 88485.03 | 2253.35 | 1.25 |
| 2024-08-01 | 2.55 | 2.54 | -0.01 | -0.39 | 63552.02 | 1616.20 | 0.89 |
| 2024-07-31 | 2.49 | 2.55 | 0.06 | 2.41 | 107957.12 | 2732.81 | 1.52 |
| 2024-07-30 | 2.51 | 2.49 | -0.01 | -0.40 | 65929.55 | 1651.84 | 0.93 |
| 2024-07-29 | 2.54 | 2.50 | -0.04 | -1.58 | 59970.00 | 1502.50 | 0.84 |
| 2024-07-26 | 2.56 | 2.54 | -0.02 | -0.78 | 59551.00 | 1505.47 | 0.84 |
| 2024-07-25 | 2.55 | 2.56 | -0.01 | -0.39 | 48462.00 | 1236.75 | 0.68 |
| 2024-07-24 | 2.60 | 2.57 | 0.00 | 0.00 | 103578.00 | 2690.55 | 1.46 |
| 2024-07-23 | 2.59 | 2.57 | -0.02 | -0.77 | 98998.05 | 2550.35 | 1.39 |
| 2024-07-22 | 2.44 | 2.59 | 0.13 | 5.29 | 147264.56 | 3744.58 | 2.07 |
| 2024-07-19 | 2.43 | 2.46 | 0.03 | 1.24 | 73366.64 | 1777.49 | 1.03 |
| 2024-07-18 | 2.46 | 2.43 | -0.05 | -2.02 | 63027.00 | 1535.77 | 0.89 |
| 2024-07-17 | 2.47 | 2.48 | 0.00 | 0.00 | 95549.60 | 2371.93 | 1.35 |
| 2024-07-16 | 2.45 | 2.48 | 0.04 | 1.64 | 144298.50 | 3577.46 | 2.03 |
| 2024-07-15 | 2.42 | 2.44 | 0.01 | 0.41 | 76145.00 | 1848.32 | 1.07 |
| 2024-07-12 | 2.45 | 2.43 | -0.02 | -0.82 | 116582.10 | 2855.26 | 1.64 |
| 2024-07-11 | 2.44 | 2.45 | 0.02 | 0.82 | 125483.18 | 3071.83 | 1.77 |
| 2024-07-10 | 2.43 | 2.43 | -0.03 | -1.22 | 64436.00 | 1559.35 | 0.91 |
| 2024-07-09 | 2.46 | 2.46 | 0.01 | 0.41 | 70472.02 | 1722.43 | 0.99 |
| 2024-07-08 | 2.52 | 2.45 | -0.07 | -2.78 | 46695.00 | 1148.61 | 0.66 |
| 2024-07-05 | 2.48 | 2.52 | 0.04 | 1.61 | 47181.51 | 1173.76 | 0.66 |
| 2024-07-04 | 2.59 | 2.48 | -0.10 | -3.88 | 70768.00 | 1771.24 | 1.00 |
| 2024-07-03 | 2.57 | 2.58 | 0.02 | 0.78 | 62163.00 | 1616.29 | 0.88 |
| 2024-07-02 | 2.46 | 2.56 | 0.10 | 4.07 | 78473.00 | 1988.58 | 1.10 |
| 2024-07-01 | 2.41 | 2.46 | 0.04 | 1.65 | 41261.00 | 1003.93 | 0.58 |
| 2024-06-28 | 2.45 | 2.42 | -0.02 | -0.82 | 43044.51 | 1047.83 | 0.61 |
| 2024-06-27 | 2.46 | 2.44 | -0.02 | -0.81 | 57059.50 | 1410.85 | 0.80 |
| 2024-06-26 | 2.36 | 2.46 | 0.09 | 3.80 | 62797.01 | 1516.58 | 0.88 |
| 2024-06-25 | 2.39 | 2.37 | -0.03 | -1.25 | 71947.50 | 1718.45 | 1.01 |
| 2024-06-24 | 2.45 | 2.40 | -0.09 | -3.61 | 76613.39 | 1854.28 | 1.08 |
| 2024-06-21 | 2.49 | 2.49 | 0.02 | 0.81 | 55489.00 | 1384.92 | 0.78 |
| 2024-06-20 | 2.50 | 2.47 | -0.08 | -3.14 | 91831.00 | 2281.08 | 1.29 |
| 2024-06-19 | 2.57 | 2.55 | -0.03 | -1.16 | 55277.60 | 1419.32 | 0.78 |
| 2024-06-18 | 2.59 | 2.58 | -0.01 | -0.39 | 55499.61 | 1430.04 | 0.78 |
| 2024-06-17 | 2.65 | 2.59 | -0.06 | -2.26 | 44932.00 | 1169.61 | 0.63 |
| 2024-06-14 | 2.64 | 2.65 | 0.01 | 0.38 | 31786.00 | 838.95 | 0.45 |
| 2024-06-13 | 2.74 | 2.64 | -0.10 | -3.65 | 45973.00 | 1228.47 | 0.65 |
| 2024-06-12 | 2.70 | 2.74 | 0.04 | 1.48 | 45423.50 | 1239.56 | 0.64 |
| 2024-06-11 | 2.70 | 2.70 | 0.01 | 0.37 | 84188.52 | 2236.90 | 1.19 |
| 2024-06-07 | 2.61 | 2.69 | 0.14 | 5.49 | 104395.91 | 2771.61 | 1.47 |
| 2024-06-06 | 2.74 | 2.55 | -0.20 | -7.27 | 140599.11 | 3673.48 | 1.98 |
| 2024-06-05 | 2.85 | 2.75 | -0.10 | -3.51 | 63347.00 | 1766.54 | 0.89 |
| 2024-06-04 | 2.89 | 2.85 | -0.05 | -1.72 | 65112.50 | 1848.43 | 0.92 |
| 2024-06-03 | 2.99 | 2.90 | -0.07 | -2.36 | 73513.00 | 2142.73 | 1.04 |
| 2024-05-31 | 2.97 | 2.97 | 0.02 | 0.68 | 36728.07 | 1087.65 | 0.52 |
| 2024-05-30 | 2.99 | 2.95 | -0.04 | -1.34 | 49481.57 | 1468.61 | 0.70 |
| 2024-05-29 | 3.02 | 2.99 | -0.01 | -0.33 | 59006.20 | 1773.68 | 0.83 |
| 2024-05-28 | 3.08 | 3.00 | -0.07 | -2.28 | 68545.50 | 2069.63 | 0.97 |
| 2024-05-27 | 3.15 | 3.07 | -0.08 | -2.54 | 75518.06 | 2315.32 | 1.06 |
| 2024-05-24 | 3.06 | 3.15 | 0.09 | 2.94 | 89671.00 | 2812.65 | 1.26 |
| 2024-05-23 | 3.13 | 3.06 | -0.07 | -2.24 | 72227.00 | 2220.27 | 1.02 |
| 2024-05-22 | 3.11 | 3.13 | 0.02 | 0.64 | 55124.00 | 1732.16 | 0.78 |
| 2024-05-21 | 3.13 | 3.11 | -0.06 | -1.89 | 77346.50 | 2403.14 | 1.09 |
| 2024-05-20 | 3.20 | 3.17 | -0.08 | -2.46 | 116839.10 | 3731.72 | 1.65 |
| 2024-05-17 | 3.23 | 3.25 | 0.02 | 0.62 | 59685.00 | 1936.40 | 0.84 |
| 2024-05-16 | 3.20 | 3.23 | 0.04 | 1.25 | 48406.00 | 1568.26 | 0.68 |
| 2024-05-15 | 3.24 | 3.19 | -0.05 | -1.54 | 46728.00 | 1503.25 | 0.66 |
| 2024-05-14 | 3.16 | 3.24 | 0.12 | 3.85 | 82303.52 | 2643.99 | 1.16 |
| 2024-05-13 | 3.14 | 3.12 | -0.05 | -1.58 | 60557.70 | 1895.82 | 0.85 |
| 2024-05-10 | 3.25 | 3.17 | -0.06 | -1.86 | 75187.00 | 2400.76 | 1.06 |
| 2024-05-09 | 3.19 | 3.23 | 0.04 | 1.25 | 50431.51 | 1636.28 | 0.71 |
日K线
周K线
月K线
