獐子岛(002069)股票信息
| 股票代码 | 002069 |
| 股票名称 | 獐子岛 |
| 最新价/元 | 4.31 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 2.13 |
| 买入/元 | 4.30 |
| 卖出/元 | 4.31 |
| 昨收/元 | 4.22 |
| 今开/元 | 4.23 |
| 最高/元 | 4.32 |
| 最低/元 | 4.20 |
| 成交量/手 | 159660.98 |
| 成交额/万 | 6829.73 |
| 股净值/元 | -139.94 |
| 市净率 | 61.66 |
| 总市值/万 | 306489.36 |
| 流通值/万 | 306103.18 |
| 换手率/% | 2.25 |
| 入市日期 | 2006-09-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 4.23 | 4.31 | 0.09 | 2.13 | 159660.98 | 6829.73 | 2.25 |
| 2025-07-24 | 4.19 | 4.22 | 0.03 | 0.72 | 108486.15 | 4571.07 | 1.53 |
| 2025-07-23 | 4.20 | 4.19 | -0.02 | -0.48 | 126516.00 | 5336.17 | 1.78 |
| 2025-07-22 | 4.16 | 4.21 | 0.05 | 1.20 | 159441.02 | 6678.75 | 2.24 |
| 2025-07-21 | 4.04 | 4.16 | 0.12 | 2.97 | 165862.48 | 6829.45 | 2.34 |
| 2025-07-18 | 4.02 | 4.04 | 0.02 | 0.50 | 88630.98 | 3564.28 | 1.25 |
| 2025-07-17 | 4.01 | 4.02 | 0.02 | 0.50 | 88274.98 | 3545.29 | 1.24 |
| 2025-07-16 | 4.00 | 4.00 | 0.03 | 0.76 | 103584.99 | 4143.25 | 1.46 |
| 2025-07-15 | 4.02 | 3.97 | -0.01 | -0.25 | 143708.98 | 5713.00 | 2.02 |
| 2025-07-14 | 4.00 | 3.98 | -0.01 | -0.25 | 92309.97 | 3678.14 | 1.30 |
| 2025-07-11 | 3.97 | 3.99 | 0.02 | 0.50 | 139853.65 | 5585.64 | 1.97 |
| 2025-07-10 | 3.98 | 3.97 | 0.01 | 0.25 | 112678.98 | 4467.52 | 1.59 |
| 2025-07-09 | 4.00 | 3.96 | -0.04 | -1.00 | 147908.48 | 5878.32 | 2.08 |
| 2025-07-08 | 3.94 | 4.00 | 0.05 | 1.27 | 184138.65 | 7266.55 | 2.59 |
| 2025-07-07 | 3.93 | 3.95 | -0.01 | -0.25 | 176929.98 | 6979.16 | 2.49 |
| 2025-07-04 | 4.07 | 3.96 | -0.14 | -3.42 | 341788.46 | 13619.52 | 4.81 |
| 2025-07-03 | 4.28 | 4.10 | -0.18 | -4.21 | 604954.99 | 24694.55 | 8.52 |
| 2025-07-02 | 4.02 | 4.28 | 0.39 | 10.03 | 441908.47 | 18206.29 | 6.22 |
| 2025-07-01 | 3.88 | 3.89 | 0.01 | 0.26 | 69988.14 | 2712.08 | 0.99 |
| 2025-06-30 | 4.01 | 3.88 | -0.02 | -0.51 | 70395.98 | 2747.20 | 0.99 |
| 2025-06-27 | 3.86 | 3.90 | 0.04 | 1.04 | 76987.99 | 2990.85 | 1.08 |
| 2025-06-26 | 3.81 | 3.86 | 0.07 | 1.85 | 77180.48 | 2963.13 | 1.09 |
| 2025-06-25 | 3.78 | 3.79 | 0.01 | 0.27 | 54790.00 | 2069.47 | 0.77 |
| 2025-06-24 | 3.72 | 3.78 | 0.06 | 1.61 | 74774.00 | 2810.16 | 1.05 |
| 2025-06-23 | 3.65 | 3.72 | 0.05 | 1.36 | 59107.00 | 2184.47 | 0.83 |
| 2025-06-20 | 3.70 | 3.67 | -0.04 | -1.08 | 64973.00 | 2395.56 | 0.91 |
| 2025-06-19 | 3.69 | 3.71 | -0.01 | -0.27 | 116135.53 | 4345.03 | 1.64 |
| 2025-06-18 | 3.78 | 3.72 | -0.06 | -1.59 | 80502.00 | 2996.02 | 1.13 |
| 2025-06-17 | 3.81 | 3.78 | 0.01 | 0.27 | 81697.50 | 3106.13 | 1.15 |
| 2025-06-16 | 3.78 | 3.77 | -0.01 | -0.27 | 70623.00 | 2661.57 | 0.99 |
| 2025-06-13 | 3.82 | 3.78 | -0.05 | -1.31 | 62733.00 | 2379.59 | 0.88 |
| 2025-06-12 | 3.88 | 3.83 | -0.07 | -1.80 | 74361.00 | 2847.66 | 1.05 |
| 2025-06-11 | 3.87 | 3.90 | 0.01 | 0.26 | 75873.00 | 2964.39 | 1.07 |
| 2025-06-10 | 3.90 | 3.89 | -0.01 | -0.26 | 103584.44 | 4002.66 | 1.46 |
| 2025-06-09 | 3.87 | 3.90 | 0.03 | 0.78 | 64120.49 | 2500.95 | 0.90 |
| 2025-06-06 | 3.86 | 3.87 | -0.02 | -0.51 | 91497.49 | 3535.10 | 1.29 |
| 2025-06-05 | 4.03 | 3.89 | -0.09 | -2.26 | 101485.50 | 3983.60 | 1.43 |
| 2025-06-04 | 3.97 | 3.98 | 0.02 | 0.51 | 79972.00 | 3180.98 | 1.13 |
| 2025-06-03 | 3.92 | 3.96 | 0.04 | 1.02 | 102182.99 | 4045.56 | 1.44 |
| 2025-05-30 | 3.98 | 3.92 | -0.05 | -1.26 | 77517.00 | 3058.24 | 1.09 |
| 2025-05-29 | 3.95 | 3.97 | 0.00 | 0.00 | 76253.00 | 3026.91 | 1.07 |
| 2025-05-28 | 4.06 | 3.97 | -0.08 | -1.98 | 116313.65 | 4631.42 | 1.64 |
| 2025-05-27 | 4.00 | 4.05 | 0.07 | 1.76 | 103378.65 | 4173.05 | 1.46 |
| 2025-05-26 | 4.06 | 3.98 | -0.07 | -1.73 | 127991.00 | 5171.76 | 1.80 |
| 2025-05-23 | 4.14 | 4.05 | -0.06 | -1.46 | 202156.35 | 8205.56 | 2.85 |
| 2025-05-22 | 4.10 | 4.11 | 0.00 | 0.00 | 110613.93 | 4527.08 | 1.56 |
| 2025-05-21 | 4.13 | 4.11 | -0.03 | -0.73 | 90509.00 | 3716.54 | 1.27 |
| 2025-05-20 | 4.07 | 4.14 | 0.10 | 2.48 | 120755.00 | 4938.85 | 1.70 |
| 2025-05-19 | 3.90 | 4.04 | 0.13 | 3.33 | 148026.68 | 5902.87 | 2.08 |
| 2025-05-16 | 4.14 | 3.91 | -0.14 | -3.46 | 229576.59 | 9124.47 | 3.23 |
| 2025-05-15 | 3.86 | 4.05 | 0.18 | 4.65 | 240684.10 | 9611.76 | 3.39 |
| 2025-05-14 | 3.80 | 3.87 | 0.05 | 1.31 | 79240.51 | 3044.18 | 1.12 |
| 2025-05-13 | 3.80 | 3.82 | 0.04 | 1.06 | 86303.78 | 3312.99 | 1.22 |
| 2025-05-12 | 3.81 | 3.78 | -0.01 | -0.26 | 55250.01 | 2082.03 | 0.78 |
| 2025-05-09 | 3.81 | 3.79 | -0.02 | -0.53 | 50026.90 | 1902.25 | 0.70 |
| 2025-05-08 | 3.80 | 3.81 | 0.02 | 0.53 | 75842.50 | 2882.97 | 1.07 |
| 2025-05-07 | 3.75 | 3.79 | 0.06 | 1.61 | 89234.53 | 3375.11 | 1.26 |
| 2025-05-06 | 3.63 | 3.73 | 0.12 | 3.32 | 68450.98 | 2532.80 | 0.96 |
| 2025-04-30 | 3.56 | 3.61 | 0.05 | 1.40 | 95321.48 | 3482.74 | 1.34 |
| 2025-04-29 | 3.52 | 3.56 | 0.02 | 0.57 | 49521.99 | 1765.21 | 0.70 |
| 2025-04-28 | 3.59 | 3.54 | -0.03 | -0.84 | 64471.00 | 2278.11 | 0.91 |
| 2025-04-25 | 3.57 | 3.57 | 0.00 | 0.00 | 67546.50 | 2435.71 | 0.95 |
| 2025-04-24 | 3.57 | 3.57 | 0.00 | 0.00 | 66573.99 | 2388.96 | 0.94 |
| 2025-04-23 | 3.65 | 3.57 | -0.06 | -1.65 | 92516.00 | 3322.44 | 1.30 |
| 2025-04-22 | 3.65 | 3.63 | 0.00 | 0.00 | 75993.00 | 2766.23 | 1.07 |
| 2025-04-21 | 3.65 | 3.63 | -0.03 | -0.82 | 64564.00 | 2354.94 | 0.91 |
| 2025-04-18 | 3.69 | 3.66 | -0.05 | -1.35 | 85311.33 | 3121.87 | 1.20 |
| 2025-04-17 | 3.67 | 3.71 | 0.00 | 0.00 | 72279.88 | 2685.55 | 1.02 |
| 2025-04-16 | 3.70 | 3.71 | -0.01 | -0.27 | 144593.00 | 5347.90 | 2.04 |
| 2025-04-15 | 3.66 | 3.72 | 0.03 | 0.81 | 135421.01 | 5021.41 | 1.91 |
| 2025-04-14 | 3.61 | 3.69 | 0.11 | 3.07 | 128205.98 | 4712.94 | 1.81 |
| 2025-04-11 | 3.59 | 3.58 | -0.05 | -1.38 | 99722.77 | 3595.77 | 1.40 |
| 2025-04-10 | 3.55 | 3.63 | 0.08 | 2.25 | 153530.46 | 5565.60 | 2.16 |
| 2025-04-09 | 3.39 | 3.55 | 0.10 | 2.90 | 208868.98 | 7150.81 | 2.94 |
| 2025-04-08 | 3.27 | 3.45 | 0.18 | 5.51 | 169025.00 | 5702.82 | 2.38 |
| 2025-04-07 | 3.51 | 3.27 | -0.36 | -9.92 | 140391.32 | 4697.57 | 1.98 |
| 2025-04-03 | 3.57 | 3.63 | 0.04 | 1.11 | 61194.00 | 2216.70 | 0.86 |
| 2025-04-02 | 3.64 | 3.59 | -0.04 | -1.10 | 57040.99 | 2059.25 | 0.80 |
| 2025-04-01 | 3.63 | 3.63 | 0.01 | 0.28 | 76018.99 | 2768.37 | 1.07 |
| 2025-03-31 | 3.65 | 3.62 | -0.04 | -1.09 | 80890.00 | 2913.99 | 1.14 |
| 2025-03-28 | 3.81 | 3.66 | -0.13 | -3.43 | 95400.00 | 3536.15 | 1.34 |
| 2025-03-27 | 3.84 | 3.79 | -0.06 | -1.56 | 98250.00 | 3712.61 | 1.38 |
| 2025-03-26 | 3.80 | 3.85 | 0.03 | 0.79 | 114949.05 | 4442.65 | 1.62 |
| 2025-03-25 | 3.83 | 3.82 | -0.02 | -0.52 | 124087.82 | 4735.69 | 1.75 |
| 2025-03-24 | 3.95 | 3.84 | -0.14 | -3.52 | 213369.99 | 8214.78 | 3.00 |
| 2025-03-21 | 3.91 | 3.98 | 0.07 | 1.79 | 308675.60 | 12410.89 | 4.35 |
| 2025-03-20 | 3.81 | 3.91 | 0.11 | 2.90 | 251272.00 | 9786.38 | 3.54 |
| 2025-03-19 | 3.85 | 3.80 | -0.05 | -1.30 | 135858.48 | 5157.26 | 1.91 |
| 2025-03-18 | 3.92 | 3.85 | -0.10 | -2.53 | 216768.03 | 8362.02 | 3.05 |
| 2025-03-17 | 3.86 | 3.95 | 0.08 | 2.07 | 343503.54 | 13650.44 | 4.84 |
| 2025-03-14 | 3.76 | 3.87 | 0.17 | 4.60 | 369132.94 | 14243.12 | 5.20 |
| 2025-03-13 | 3.61 | 3.70 | 0.07 | 1.93 | 126884.48 | 4611.49 | 1.79 |
| 2025-03-12 | 3.57 | 3.63 | 0.05 | 1.40 | 89293.00 | 3218.21 | 1.26 |
| 2025-03-11 | 3.48 | 3.58 | 0.07 | 1.99 | 101019.02 | 3579.83 | 1.42 |
| 2025-03-10 | 3.53 | 3.51 | 0.02 | 0.57 | 59783.51 | 2101.71 | 0.84 |
| 2025-03-07 | 3.57 | 3.49 | -0.09 | -2.51 | 100238.99 | 3528.69 | 1.41 |
| 2025-03-06 | 3.58 | 3.58 | -0.01 | -0.28 | 102506.34 | 3631.08 | 1.44 |
| 2025-03-05 | 3.65 | 3.59 | -0.05 | -1.37 | 76232.40 | 2714.78 | 1.07 |
| 2025-03-04 | 3.60 | 3.64 | 0.02 | 0.55 | 47431.00 | 1712.45 | 0.67 |
| 2025-03-03 | 3.64 | 3.62 | -0.01 | -0.28 | 59952.99 | 2187.11 | 0.84 |
日K线
周K线
月K线
