青岛金王(002094)股票信息
| 股票代码 | 002094 |
| 股票名称 | 青岛金王 |
| 最新价/元 | 2.75 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 9.56 |
| 买入/元 | 2.75 |
| 卖出/元 | 2.76 |
| 昨收/元 | 2.51 |
| 今开/元 | 2.62 |
| 最高/元 | 2.76 |
| 最低/元 | 2.56 |
| 成交量/手 | 485445.40 |
| 成交额/万 | 13011.82 |
| 股净值/元 | 137.50 |
| 市净率 | 1.28 |
| 总市值/万 | 189996.83 |
| 流通值/万 | 189874.73 |
| 换手率/% | 7.03 |
| 入市日期 | 2006-12-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
青岛金王(002094)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 | 2.62 | 2.75 | 0.24 | 9.56 | 485445.40 | 13011.82 | 7.03 |
| 2024-09-27 | 2.46 | 2.51 | 0.10 | 4.15 | 306273.55 | 7551.38 | 4.44 |
| 2024-09-26 | 2.33 | 2.41 | 0.06 | 2.55 | 264874.00 | 6270.54 | 3.84 |
| 2024-09-25 | 2.28 | 2.35 | 0.08 | 3.52 | 272741.10 | 6387.61 | 3.95 |
| 2024-09-24 | 2.17 | 2.27 | 0.10 | 4.61 | 240404.30 | 5359.72 | 3.48 |
| 2024-09-23 | 2.16 | 2.17 | 0.00 | 0.00 | 98985.00 | 2144.15 | 1.43 |
| 2024-09-20 | 2.20 | 2.17 | -0.03 | -1.36 | 126056.00 | 2740.77 | 1.83 |
| 2024-09-19 | 2.15 | 2.20 | 0.07 | 3.29 | 201608.00 | 4377.87 | 2.92 |
| 2024-09-18 | 2.16 | 2.13 | -0.04 | -1.84 | 149653.00 | 3167.38 | 2.17 |
| 2024-09-13 | 2.19 | 2.17 | -0.02 | -0.91 | 118259.00 | 2569.97 | 1.71 |
| 2024-09-12 | 2.20 | 2.19 | 0.00 | 0.00 | 122635.00 | 2701.16 | 1.78 |
| 2024-09-11 | 2.22 | 2.19 | -0.04 | -1.79 | 121463.00 | 2667.85 | 1.76 |
| 2024-09-10 | 2.21 | 2.23 | 0.03 | 1.36 | 167438.00 | 3730.89 | 2.43 |
| 2024-09-09 | 2.17 | 2.20 | 0.01 | 0.46 | 164223.87 | 3616.45 | 2.38 |
| 2024-09-06 | 2.23 | 2.19 | -0.04 | -1.79 | 166796.00 | 3687.47 | 2.42 |
| 2024-09-05 | 2.19 | 2.23 | 0.05 | 2.29 | 228879.70 | 5079.55 | 3.31 |
| 2024-09-04 | 2.22 | 2.18 | -0.04 | -1.80 | 223887.30 | 4916.81 | 3.24 |
| 2024-09-03 | 2.18 | 2.22 | 0.06 | 2.78 | 268928.00 | 5944.29 | 3.89 |
| 2024-09-02 | 2.21 | 2.16 | -0.05 | -2.26 | 252583.70 | 5555.24 | 3.66 |
| 2024-08-30 | 2.14 | 2.21 | 0.06 | 2.79 | 290412.70 | 6346.46 | 4.21 |
| 2024-08-29 | 2.08 | 2.15 | 0.06 | 2.87 | 243541.70 | 5153.93 | 3.53 |
| 2024-08-28 | 2.03 | 2.09 | 0.05 | 2.45 | 248437.42 | 5171.16 | 3.60 |
| 2024-08-27 | 2.10 | 2.04 | -0.07 | -3.32 | 232629.22 | 4790.39 | 3.37 |
| 2024-08-26 | 2.05 | 2.11 | 0.04 | 1.93 | 321286.72 | 6720.34 | 4.65 |
| 2024-08-23 | 2.04 | 2.07 | 0.01 | 0.49 | 387668.90 | 8062.88 | 5.61 |
| 2024-08-22 | 2.16 | 2.06 | -0.13 | -5.94 | 442457.50 | 9299.65 | 6.41 |
| 2024-08-21 | 2.25 | 2.19 | -0.09 | -3.95 | 589487.02 | 12902.19 | 8.54 |
| 2024-08-20 | 2.43 | 2.28 | -0.09 | -3.80 | 1005951.67 | 23715.68 | 14.57 |
| 2024-08-19 | 2.11 | 2.37 | 0.22 | 10.23 | 452729.67 | 10336.84 | 6.56 |
| 2024-08-16 | 2.12 | 2.15 | 0.07 | 3.37 | 439066.00 | 9381.75 | 6.36 |
| 2024-08-15 | 2.04 | 2.08 | 0.04 | 1.96 | 154079.01 | 3178.52 | 2.23 |
| 2024-08-14 | 2.05 | 2.04 | -0.02 | -0.97 | 112912.01 | 2307.91 | 1.64 |
| 2024-08-13 | 2.03 | 2.06 | 0.04 | 1.98 | 131309.00 | 2652.08 | 1.90 |
| 2024-08-12 | 2.05 | 2.02 | -0.03 | -1.46 | 120515.00 | 2448.70 | 1.75 |
| 2024-08-09 | 2.10 | 2.05 | -0.05 | -2.38 | 156908.00 | 3268.24 | 2.27 |
| 2024-08-08 | 2.07 | 2.10 | 0.03 | 1.45 | 139889.00 | 2921.89 | 2.03 |
| 2024-08-07 | 2.09 | 2.07 | -0.02 | -0.96 | 128663.00 | 2685.06 | 1.86 |
| 2024-08-06 | 2.05 | 2.09 | 0.06 | 2.96 | 195330.10 | 4042.06 | 2.83 |
| 2024-08-05 | 2.03 | 2.03 | -0.01 | -0.49 | 204201.00 | 4211.58 | 2.96 |
| 2024-08-02 | 2.05 | 2.04 | -0.02 | -0.97 | 158457.53 | 3264.88 | 2.29 |
| 2024-08-01 | 2.06 | 2.06 | 0.01 | 0.49 | 174072.50 | 3592.79 | 2.52 |
| 2024-07-31 | 2.00 | 2.05 | 0.05 | 2.50 | 189302.30 | 3850.12 | 2.74 |
| 2024-07-30 | 1.97 | 2.00 | 0.02 | 1.01 | 150541.00 | 3000.57 | 2.18 |
| 2024-07-29 | 1.97 | 1.98 | 0.02 | 1.02 | 114862.00 | 2254.83 | 1.66 |
| 2024-07-26 | 1.90 | 1.96 | 0.06 | 3.16 | 140148.70 | 2718.02 | 2.03 |
| 2024-07-25 | 1.88 | 1.90 | 0.01 | 0.53 | 114652.80 | 2174.32 | 1.66 |
| 2024-07-24 | 1.95 | 1.89 | -0.06 | -3.08 | 191996.50 | 3679.62 | 2.78 |
| 2024-07-23 | 1.97 | 1.95 | -0.02 | -1.02 | 177910.80 | 3540.48 | 2.58 |
| 2024-07-22 | 1.96 | 1.97 | 0.00 | 0.00 | 134480.10 | 2640.91 | 1.95 |
| 2024-07-19 | 1.97 | 1.97 | -0.02 | -1.01 | 167014.00 | 3272.12 | 2.42 |
| 2024-07-18 | 1.95 | 1.99 | 0.01 | 0.51 | 204688.10 | 3981.96 | 2.96 |
| 2024-07-17 | 1.98 | 1.98 | -0.02 | -1.00 | 210442.60 | 4190.21 | 3.05 |
| 2024-07-16 | 2.02 | 2.00 | -0.02 | -0.99 | 181671.00 | 3612.64 | 2.63 |
| 2024-07-15 | 2.07 | 2.02 | -0.05 | -2.42 | 308572.80 | 6219.91 | 4.47 |
| 2024-07-12 | 2.03 | 2.07 | 0.02 | 0.98 | 558995.53 | 11674.57 | 8.10 |
| 2024-07-11 | 1.98 | 2.05 | 0.09 | 4.59 | 677665.66 | 13788.78 | 9.81 |
| 2024-07-10 | 2.00 | 1.96 | -0.09 | -4.39 | 614374.63 | 12159.43 | 8.90 |
| 2024-07-09 | 2.23 | 2.05 | -0.10 | -4.65 | 874065.70 | 18293.88 | 12.66 |
| 2024-07-08 | 2.15 | 2.15 | 0.20 | 10.26 | 389881.60 | 8367.73 | 5.65 |
| 2024-07-05 | 1.95 | 1.95 | 0.18 | 10.17 | 63003.85 | 1228.58 | 0.91 |
| 2024-07-04 | 1.86 | 1.77 | -0.11 | -5.85 | 165013.00 | 2970.42 | 2.39 |
| 2024-07-03 | 1.85 | 1.88 | 0.03 | 1.62 | 185894.00 | 3515.50 | 2.69 |
| 2024-07-02 | 1.78 | 1.85 | 0.06 | 3.35 | 184571.14 | 3382.04 | 2.67 |
| 2024-07-01 | 1.78 | 1.79 | 0.00 | 0.00 | 112864.00 | 1997.11 | 1.63 |
| 2024-06-28 | 1.81 | 1.79 | -0.01 | -0.56 | 97056.50 | 1754.84 | 1.41 |
| 2024-06-27 | 1.83 | 1.80 | -0.04 | -2.17 | 113574.22 | 2068.45 | 1.64 |
| 2024-06-26 | 1.78 | 1.84 | 0.07 | 3.96 | 121737.22 | 2185.94 | 1.76 |
| 2024-06-25 | 1.75 | 1.77 | 0.02 | 1.14 | 142188.52 | 2521.35 | 2.06 |
| 2024-06-24 | 1.82 | 1.75 | -0.09 | -4.89 | 180918.30 | 3216.58 | 2.62 |
| 2024-06-21 | 1.88 | 1.84 | -0.03 | -1.60 | 111958.30 | 2083.62 | 1.62 |
| 2024-06-20 | 1.94 | 1.87 | -0.08 | -4.10 | 139118.89 | 2640.83 | 2.01 |
| 2024-06-19 | 1.96 | 1.95 | 0.01 | 0.52 | 118083.69 | 2305.24 | 1.71 |
| 2024-06-18 | 1.92 | 1.94 | 0.03 | 1.57 | 145303.90 | 2808.57 | 2.10 |
| 2024-06-17 | 1.96 | 1.91 | -0.07 | -3.54 | 169754.32 | 3258.23 | 2.46 |
| 2024-06-14 | 1.98 | 1.98 | 0.00 | 0.00 | 145622.50 | 2872.75 | 2.11 |
| 2024-06-13 | 2.04 | 1.98 | -0.07 | -3.42 | 147342.20 | 2957.22 | 2.13 |
| 2024-06-12 | 1.98 | 2.05 | 0.06 | 3.02 | 154001.00 | 3117.46 | 2.23 |
| 2024-06-11 | 2.00 | 1.99 | -0.02 | -1.00 | 195203.70 | 3853.02 | 2.83 |
| 2024-06-07 | 1.94 | 2.01 | 0.09 | 4.69 | 232128.20 | 4613.15 | 3.36 |
| 2024-06-06 | 2.04 | 1.92 | -0.14 | -6.80 | 270689.52 | 5265.07 | 3.92 |
| 2024-06-05 | 2.09 | 2.06 | -0.05 | -2.37 | 163535.10 | 3393.33 | 2.37 |
| 2024-06-04 | 2.17 | 2.11 | -0.03 | -1.40 | 191116.90 | 4014.17 | 2.77 |
| 2024-06-03 | 2.24 | 2.14 | -0.10 | -4.46 | 277008.10 | 5976.98 | 4.01 |
| 2024-05-31 | 2.24 | 2.24 | 0.00 | 0.00 | 126425.50 | 2830.75 | 1.83 |
| 2024-05-30 | 2.29 | 2.24 | -0.04 | -1.75 | 128597.94 | 2903.88 | 1.86 |
| 2024-05-29 | 2.30 | 2.28 | -0.02 | -0.87 | 124182.20 | 2854.55 | 1.80 |
| 2024-05-28 | 2.37 | 2.30 | -0.10 | -4.17 | 184982.40 | 4301.81 | 2.68 |
| 2024-05-27 | 2.42 | 2.40 | -0.01 | -0.42 | 98781.40 | 2363.06 | 1.43 |
| 2024-05-24 | 2.43 | 2.41 | -0.02 | -0.82 | 108124.30 | 2633.57 | 1.57 |
| 2024-05-23 | 2.54 | 2.43 | -0.13 | -5.08 | 186066.67 | 4603.41 | 2.69 |
| 2024-05-22 | 2.56 | 2.56 | 0.03 | 1.19 | 186413.50 | 4851.50 | 2.70 |
| 2024-05-21 | 2.58 | 2.53 | -0.05 | -1.94 | 106109.60 | 2699.00 | 1.54 |
| 2024-05-20 | 2.60 | 2.58 | -0.03 | -1.15 | 136924.54 | 3563.77 | 1.98 |
| 2024-05-17 | 2.62 | 2.61 | 0.01 | 0.39 | 125538.30 | 3245.68 | 1.82 |
| 2024-05-16 | 2.57 | 2.60 | 0.05 | 1.96 | 130653.30 | 3407.16 | 1.89 |
| 2024-05-15 | 2.56 | 2.55 | -0.03 | -1.16 | 118528.71 | 3048.86 | 1.72 |
| 2024-05-14 | 2.49 | 2.58 | 0.09 | 3.61 | 188073.06 | 4789.22 | 2.72 |
| 2024-05-13 | 2.59 | 2.49 | -0.14 | -5.32 | 247004.99 | 6244.56 | 3.58 |
| 2024-05-10 | 2.70 | 2.63 | -0.07 | -2.59 | 149247.80 | 3965.71 | 2.16 |
| 2024-05-09 | 2.62 | 2.70 | 0.04 | 1.50 | 182497.50 | 4911.49 | 2.64 |
日K线
周K线
月K线
