凯瑞德(002072)股票信息
| 股票代码 | 002072 |
| 股票名称 | 凯瑞德 |
| 最新价/元 | 4.95 |
| 涨跌额/元 | 0.45 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 4.94 |
| 卖出/元 | 4.95 |
| 昨收/元 | 4.50 |
| 今开/元 | 4.65 |
| 最高/元 | 4.95 |
| 最低/元 | 4.62 |
| 成交量/手 | 189531.10 |
| 成交额/万 | 9141.31 |
| 股净值/元 | 970.59 |
| 市净率 | 31.47 |
| 总市值/万 | 182001.60 |
| 流通值/万 | 126946.31 |
| 换手率/% | 7.39 |
| 入市日期 | 2006-10-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
凯瑞德(002072)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 | 4.65 | 4.95 | 0.45 | 10.00 | 189531.10 | 9141.31 | 7.39 |
| 2024-09-27 | 4.42 | 4.50 | 0.11 | 2.51 | 185680.53 | 8324.25 | 7.24 |
| 2024-09-26 | 4.15 | 4.39 | 0.24 | 5.78 | 222438.00 | 9717.80 | 8.67 |
| 2024-09-25 | 3.78 | 4.15 | 0.19 | 4.80 | 290618.01 | 11850.50 | 11.33 |
| 2024-09-24 | 4.25 | 3.96 | -0.26 | -6.16 | 281909.02 | 11405.38 | 10.99 |
| 2024-09-23 | 4.36 | 4.22 | -0.20 | -4.53 | 139029.01 | 5900.91 | 5.42 |
| 2024-09-20 | 4.49 | 4.42 | -0.06 | -1.34 | 54851.00 | 2439.46 | 2.14 |
| 2024-09-19 | 4.34 | 4.48 | 0.19 | 4.43 | 72024.00 | 3212.14 | 2.81 |
| 2024-09-18 | 4.40 | 4.29 | -0.11 | -2.50 | 66670.00 | 2869.54 | 2.60 |
| 2024-09-13 | 4.42 | 4.40 | -0.06 | -1.35 | 93078.70 | 4078.94 | 3.63 |
| 2024-09-12 | 4.55 | 4.46 | -0.17 | -3.67 | 81606.70 | 3742.84 | 3.18 |
| 2024-09-11 | 4.60 | 4.63 | 0.03 | 0.65 | 58411.00 | 2694.29 | 2.28 |
| 2024-09-10 | 4.56 | 4.60 | 0.04 | 0.88 | 63182.01 | 2892.12 | 2.46 |
| 2024-09-09 | 4.60 | 4.56 | -0.08 | -1.72 | 67618.00 | 3085.87 | 2.64 |
| 2024-09-06 | 4.70 | 4.64 | -0.06 | -1.28 | 124344.00 | 5752.10 | 4.85 |
| 2024-09-05 | 4.51 | 4.70 | 0.20 | 4.44 | 84130.00 | 3914.56 | 3.28 |
| 2024-09-04 | 4.51 | 4.50 | 0.02 | 0.45 | 72178.00 | 3250.45 | 2.81 |
| 2024-09-03 | 4.31 | 4.48 | 0.18 | 4.19 | 101237.00 | 4545.56 | 3.95 |
| 2024-09-02 | 4.37 | 4.30 | -0.09 | -2.05 | 78523.01 | 3415.73 | 3.06 |
| 2024-08-30 | 4.12 | 4.39 | 0.25 | 6.04 | 115469.00 | 4935.44 | 4.50 |
| 2024-08-29 | 4.04 | 4.14 | 0.05 | 1.22 | 68116.00 | 2780.00 | 2.66 |
| 2024-08-28 | 4.13 | 4.09 | -0.04 | -0.97 | 81067.00 | 3310.52 | 3.16 |
| 2024-08-27 | 4.05 | 4.13 | 0.06 | 1.47 | 111248.00 | 4585.30 | 4.33 |
| 2024-08-26 | 3.95 | 4.07 | 0.11 | 2.78 | 93504.00 | 3731.98 | 3.64 |
| 2024-08-23 | 4.09 | 3.96 | -0.09 | -2.22 | 124342.00 | 4913.39 | 4.83 |
| 2024-08-22 | 3.96 | 4.05 | 0.10 | 2.53 | 180140.00 | 7392.90 | 7.00 |
| 2024-08-21 | 3.81 | 3.95 | 0.14 | 3.68 | 95759.00 | 3738.86 | 3.72 |
| 2024-08-20 | 4.00 | 3.81 | -0.19 | -4.75 | 119529.00 | 4622.37 | 4.65 |
| 2024-08-19 | 3.84 | 4.00 | 0.12 | 3.09 | 168235.00 | 6787.16 | 6.54 |
| 2024-08-16 | 3.92 | 3.88 | -0.07 | -1.77 | 80369.00 | 3147.03 | 3.12 |
| 2024-08-15 | 3.82 | 3.95 | 0.12 | 3.13 | 158940.01 | 6134.26 | 6.18 |
| 2024-08-14 | 4.01 | 3.83 | -0.22 | -5.43 | 172351.00 | 6734.52 | 6.70 |
| 2024-08-13 | 4.18 | 4.05 | -0.14 | -3.34 | 280216.97 | 11336.88 | 10.89 |
| 2024-08-12 | 3.76 | 4.19 | 0.01 | 0.24 | 498370.04 | 20198.89 | 19.38 |
| 2024-08-09 | 5.10 | 4.18 | -0.46 | -9.91 | 600393.00 | 28038.41 | 23.34 |
| 2024-08-08 | 4.64 | 4.64 | 0.42 | 9.95 | 48479.01 | 2249.43 | 1.88 |
| 2024-08-07 | 4.22 | 4.22 | 0.38 | 9.90 | 15629.01 | 659.54 | 0.61 |
| 2024-08-06 | 3.84 | 3.84 | 0.35 | 10.03 | 24480.00 | 940.03 | 0.95 |
| 2024-08-05 | 3.18 | 3.49 | 0.32 | 10.10 | 181033.00 | 6212.85 | 7.04 |
| 2024-08-02 | 3.05 | 3.17 | 0.10 | 3.26 | 143227.00 | 4577.89 | 5.57 |
| 2024-08-01 | 3.05 | 3.07 | 0.05 | 1.66 | 72341.00 | 2206.77 | 2.81 |
| 2024-07-31 | 2.93 | 3.02 | 0.11 | 3.78 | 67710.00 | 2021.67 | 2.63 |
| 2024-07-30 | 2.87 | 2.91 | 0.05 | 1.75 | 44998.50 | 1300.26 | 1.75 |
| 2024-07-29 | 2.88 | 2.86 | 0.04 | 1.42 | 57890.00 | 1644.39 | 2.25 |
| 2024-07-26 | 2.75 | 2.82 | 0.08 | 2.92 | 56565.00 | 1594.97 | 2.20 |
| 2024-07-25 | 2.73 | 2.74 | -0.02 | -0.73 | 56931.00 | 1558.36 | 2.21 |
| 2024-07-24 | 2.80 | 2.76 | -0.07 | -2.47 | 43590.00 | 1209.19 | 1.69 |
| 2024-07-23 | 2.88 | 2.83 | -0.02 | -0.70 | 55548.00 | 1598.60 | 2.16 |
| 2024-07-22 | 2.78 | 2.85 | 0.07 | 2.52 | 58045.00 | 1641.55 | 2.26 |
| 2024-07-19 | 2.84 | 2.78 | -0.03 | -1.07 | 53412.01 | 1497.06 | 2.08 |
| 2024-07-18 | 2.80 | 2.81 | -0.02 | -0.71 | 52933.01 | 1472.22 | 2.06 |
| 2024-07-17 | 2.87 | 2.83 | -0.02 | -0.70 | 46877.00 | 1340.23 | 1.82 |
| 2024-07-16 | 2.88 | 2.85 | -0.01 | -0.35 | 67189.16 | 1926.10 | 2.61 |
| 2024-07-15 | 2.84 | 2.86 | -0.11 | -3.70 | 106411.00 | 3058.44 | 4.14 |
| 2024-07-12 | 3.04 | 2.97 | 0.07 | 2.41 | 176322.00 | 5360.85 | 6.86 |
| 2024-07-11 | 2.81 | 2.90 | 0.17 | 6.23 | 80007.00 | 2294.18 | 3.11 |
| 2024-07-10 | 2.84 | 2.73 | -0.08 | -2.85 | 51758.00 | 1432.12 | 2.01 |
| 2024-07-09 | 2.80 | 2.81 | 0.01 | 0.36 | 84584.01 | 2339.40 | 3.29 |
| 2024-07-08 | 2.91 | 2.80 | -0.12 | -4.11 | 65061.00 | 1831.93 | 2.53 |
| 2024-07-05 | 2.85 | 2.92 | 0.07 | 2.46 | 47025.00 | 1355.82 | 1.83 |
| 2024-07-04 | 3.01 | 2.85 | -0.15 | -5.00 | 74148.00 | 2146.89 | 2.88 |
| 2024-07-03 | 3.04 | 3.00 | 0.01 | 0.33 | 49294.00 | 1487.25 | 1.92 |
| 2024-07-02 | 2.89 | 2.99 | 0.14 | 4.91 | 81105.22 | 2397.77 | 3.15 |
| 2024-07-01 | 2.84 | 2.85 | 0.03 | 1.06 | 64023.01 | 1806.65 | 2.49 |
| 2024-06-28 | 2.92 | 2.82 | -0.13 | -4.41 | 105947.00 | 3034.06 | 4.12 |
| 2024-06-27 | 3.04 | 2.95 | -0.11 | -3.60 | 99085.00 | 2981.53 | 3.85 |
| 2024-06-26 | 2.93 | 3.06 | 0.15 | 5.16 | 65375.00 | 1943.21 | 2.54 |
| 2024-06-25 | 2.90 | 2.91 | -0.02 | -0.68 | 75760.45 | 2212.11 | 2.95 |
| 2024-06-24 | 3.01 | 2.93 | -0.16 | -5.18 | 67252.00 | 1985.44 | 2.61 |
| 2024-06-21 | 3.05 | 3.09 | 0.00 | 0.00 | 60196.45 | 1855.63 | 2.34 |
| 2024-06-20 | 3.18 | 3.09 | -0.10 | -3.14 | 63644.00 | 1974.26 | 2.47 |
| 2024-06-19 | 3.21 | 3.19 | 0.02 | 0.63 | 59757.26 | 1902.13 | 2.32 |
| 2024-06-18 | 3.13 | 3.17 | 0.04 | 1.28 | 54517.11 | 1726.13 | 2.12 |
| 2024-06-17 | 3.17 | 3.13 | -0.04 | -1.26 | 71250.00 | 2234.59 | 2.77 |
| 2024-06-14 | 3.18 | 3.17 | 0.05 | 1.60 | 82405.00 | 2585.12 | 3.20 |
| 2024-06-13 | 3.27 | 3.12 | -0.13 | -4.00 | 110270.00 | 3478.36 | 4.29 |
| 2024-06-12 | 3.09 | 3.25 | 0.13 | 4.17 | 102788.45 | 3294.23 | 4.00 |
| 2024-06-11 | 3.18 | 3.12 | -0.09 | -2.80 | 137511.50 | 4275.37 | 5.35 |
| 2024-06-07 | 2.97 | 3.21 | 0.29 | 9.93 | 153402.00 | 4840.76 | 5.96 |
| 2024-06-06 | 3.24 | 2.92 | -0.29 | -9.03 | 127117.00 | 3821.99 | 4.94 |
| 2024-06-05 | 3.28 | 3.21 | -0.09 | -2.73 | 84926.00 | 2728.48 | 3.30 |
| 2024-06-04 | 3.41 | 3.30 | -0.19 | -5.44 | 110399.01 | 3660.85 | 4.29 |
| 2024-06-03 | 3.55 | 3.49 | -0.09 | -2.51 | 106432.00 | 3768.05 | 4.14 |
| 2024-05-31 | 3.75 | 3.58 | 0.01 | 0.28 | 92289.00 | 3382.81 | 3.59 |
| 2024-05-30 | 3.88 | 3.57 | -0.31 | -7.99 | 177425.00 | 6503.82 | 6.90 |
| 2024-05-29 | 3.58 | 3.88 | 0.27 | 7.48 | 179457.07 | 6872.01 | 6.98 |
| 2024-05-28 | 3.68 | 3.61 | -0.05 | -1.37 | 49655.00 | 1811.43 | 1.93 |
| 2024-05-27 | 3.69 | 3.66 | 0.01 | 0.27 | 41750.50 | 1513.65 | 1.62 |
| 2024-05-24 | 3.69 | 3.65 | 0.00 | 0.00 | 55390.22 | 2041.31 | 2.15 |
| 2024-05-23 | 3.87 | 3.65 | -0.22 | -5.69 | 85033.21 | 3152.54 | 3.31 |
| 2024-05-22 | 3.80 | 3.87 | 0.10 | 2.65 | 74869.00 | 2879.30 | 2.91 |
| 2024-05-21 | 3.82 | 3.77 | -0.05 | -1.31 | 66225.00 | 2489.41 | 2.57 |
| 2024-05-20 | 3.91 | 3.82 | -0.09 | -2.30 | 77247.01 | 2970.44 | 3.00 |
| 2024-05-17 | 3.96 | 3.91 | -0.01 | -0.26 | 78241.00 | 3055.10 | 3.04 |
| 2024-05-16 | 3.94 | 3.92 | -0.02 | -0.51 | 95520.68 | 3774.97 | 3.71 |
| 2024-05-15 | 3.77 | 3.94 | 0.23 | 6.20 | 134766.00 | 5187.86 | 5.24 |
| 2024-05-14 | 3.75 | 3.71 | -0.05 | -1.33 | 118609.00 | 4440.74 | 4.61 |
| 2024-05-13 | 3.92 | 3.76 | -0.21 | -5.29 | 75737.00 | 2892.45 | 2.94 |
| 2024-05-10 | 4.05 | 3.97 | -0.04 | -1.00 | 55773.00 | 2210.39 | 2.17 |
| 2024-05-09 | 3.90 | 4.01 | 0.10 | 2.56 | 69127.00 | 2756.47 | 2.69 |
日K线
周K线
月K线
