浔兴股份(002098)股票信息
| 股票代码 | 002098 |
| 股票名称 | 浔兴股份 |
| 最新价/元 | 8.15 |
| 涨跌额/元 | 0.65 |
| 涨跌幅/% | 8.67 |
| 买入/元 | 8.15 |
| 卖出/元 | 8.16 |
| 昨收/元 | 7.50 |
| 今开/元 | 7.66 |
| 最高/元 | 8.25 |
| 最低/元 | 7.54 |
| 成交量/手 | 83909.00 |
| 成交额/万 | 6678.79 |
| 股净值/元 | 24.18 |
| 市净率 | 2.34 |
| 总市值/万 | 291770.00 |
| 流通值/万 | 291770.00 |
| 换手率/% | 2.34 |
| 入市日期 | 2006-12-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
浔兴股份(002098)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 | 7.66 | 8.15 | 0.65 | 8.67 | 83909.00 | 6678.79 | 2.34 |
| 2024-09-27 | 7.39 | 7.50 | 0.20 | 2.74 | 54042.65 | 3998.93 | 1.51 |
| 2024-09-26 | 7.12 | 7.30 | 0.16 | 2.24 | 31512.65 | 2248.32 | 0.88 |
| 2024-09-25 | 7.09 | 7.14 | 0.10 | 1.42 | 32742.00 | 2370.86 | 0.91 |
| 2024-09-24 | 6.91 | 7.04 | 0.16 | 2.33 | 20717.00 | 1446.74 | 0.58 |
| 2024-09-23 | 6.96 | 6.88 | -0.07 | -1.01 | 13530.00 | 933.97 | 0.38 |
| 2024-09-20 | 7.02 | 6.95 | -0.06 | -0.86 | 17475.00 | 1218.35 | 0.49 |
| 2024-09-19 | 6.78 | 7.01 | 0.22 | 3.24 | 22565.90 | 1565.71 | 0.63 |
| 2024-09-18 | 6.84 | 6.79 | 0.09 | 1.34 | 28646.31 | 1936.21 | 0.80 |
| 2024-09-13 | 6.80 | 6.70 | -0.13 | -1.90 | 22812.65 | 1547.30 | 0.64 |
| 2024-09-12 | 6.95 | 6.83 | -0.12 | -1.73 | 18646.49 | 1287.00 | 0.52 |
| 2024-09-11 | 7.08 | 6.95 | -0.13 | -1.84 | 13790.30 | 961.52 | 0.39 |
| 2024-09-10 | 7.03 | 7.08 | 0.06 | 0.86 | 14376.66 | 1008.57 | 0.40 |
| 2024-09-09 | 6.87 | 7.02 | 0.07 | 1.01 | 23143.00 | 1615.35 | 0.65 |
| 2024-09-06 | 7.15 | 6.95 | -0.21 | -2.93 | 27092.00 | 1899.78 | 0.76 |
| 2024-09-05 | 7.10 | 7.16 | 0.02 | 0.28 | 21477.00 | 1536.28 | 0.60 |
| 2024-09-04 | 7.32 | 7.14 | -0.22 | -2.99 | 38600.00 | 2782.94 | 1.08 |
| 2024-09-03 | 7.21 | 7.36 | 0.15 | 2.08 | 33586.00 | 2457.02 | 0.94 |
| 2024-09-02 | 7.12 | 7.21 | 0.04 | 0.56 | 34177.00 | 2479.79 | 0.95 |
| 2024-08-30 | 7.12 | 7.17 | 0.03 | 0.42 | 45835.01 | 3263.65 | 1.28 |
| 2024-08-29 | 7.00 | 7.14 | 0.09 | 1.28 | 43456.00 | 3105.69 | 1.21 |
| 2024-08-28 | 6.97 | 7.05 | 0.03 | 0.43 | 19400.00 | 1368.10 | 0.54 |
| 2024-08-27 | 7.08 | 7.02 | -0.06 | -0.85 | 14801.00 | 1042.51 | 0.41 |
| 2024-08-26 | 7.01 | 7.08 | 0.02 | 0.28 | 24279.00 | 1714.11 | 0.68 |
| 2024-08-23 | 7.25 | 7.06 | -0.17 | -2.35 | 30978.00 | 2199.55 | 0.87 |
| 2024-08-22 | 7.20 | 7.23 | 0.03 | 0.42 | 28916.00 | 2100.88 | 0.81 |
| 2024-08-21 | 7.19 | 7.20 | 0.02 | 0.28 | 19867.00 | 1425.30 | 0.55 |
| 2024-08-20 | 7.22 | 7.18 | -0.09 | -1.24 | 19926.00 | 1428.74 | 0.56 |
| 2024-08-19 | 6.99 | 7.27 | 0.16 | 2.25 | 46201.39 | 3324.81 | 1.29 |
| 2024-08-16 | 7.14 | 7.11 | -0.04 | -0.56 | 34628.00 | 2477.07 | 0.97 |
| 2024-08-15 | 7.20 | 7.15 | -0.07 | -0.97 | 38914.00 | 2777.73 | 1.09 |
| 2024-08-14 | 7.01 | 7.22 | 0.15 | 2.12 | 41260.00 | 2948.76 | 1.15 |
| 2024-08-13 | 7.11 | 7.07 | -0.03 | -0.42 | 35925.00 | 2516.87 | 1.00 |
| 2024-08-12 | 6.89 | 7.10 | 0.20 | 2.90 | 50039.00 | 3525.63 | 1.40 |
| 2024-08-09 | 6.81 | 6.90 | 0.09 | 1.32 | 40097.00 | 2773.19 | 1.12 |
| 2024-08-08 | 6.84 | 6.81 | -0.02 | -0.29 | 22566.00 | 1539.53 | 0.63 |
| 2024-08-07 | 6.71 | 6.83 | 0.06 | 0.89 | 22701.00 | 1543.16 | 0.63 |
| 2024-08-06 | 6.72 | 6.77 | 0.05 | 0.74 | 29084.00 | 1960.72 | 0.81 |
| 2024-08-05 | 6.67 | 6.72 | 0.03 | 0.45 | 50177.00 | 3419.27 | 1.40 |
| 2024-08-02 | 6.78 | 6.69 | -0.08 | -1.18 | 32651.00 | 2197.04 | 0.91 |
| 2024-08-01 | 6.73 | 6.77 | 0.09 | 1.35 | 54262.07 | 3660.18 | 1.52 |
| 2024-07-31 | 6.37 | 6.68 | 0.31 | 4.87 | 65125.59 | 4297.97 | 1.82 |
| 2024-07-30 | 6.35 | 6.37 | -0.09 | -1.39 | 37579.00 | 2400.52 | 1.05 |
| 2024-07-29 | 6.52 | 6.46 | -0.01 | -0.16 | 36105.57 | 2327.54 | 1.01 |
| 2024-07-26 | 6.32 | 6.47 | 0.09 | 1.41 | 44185.56 | 2845.97 | 1.23 |
| 2024-07-25 | 6.31 | 6.38 | -0.01 | -0.16 | 42612.02 | 2688.12 | 1.19 |
| 2024-07-24 | 6.20 | 6.39 | 0.16 | 2.57 | 75149.22 | 4810.81 | 2.10 |
| 2024-07-23 | 6.22 | 6.23 | -0.01 | -0.16 | 52490.38 | 3287.69 | 1.47 |
| 2024-07-22 | 6.02 | 6.24 | 0.22 | 3.65 | 72943.88 | 4495.02 | 2.04 |
| 2024-07-19 | 6.09 | 6.02 | -0.10 | -1.63 | 55025.88 | 3346.99 | 1.54 |
| 2024-07-18 | 6.02 | 6.12 | 0.05 | 0.82 | 78032.20 | 4744.28 | 2.18 |
| 2024-07-17 | 6.28 | 6.07 | -0.44 | -6.76 | 140792.85 | 8650.63 | 3.93 |
| 2024-07-16 | 6.51 | 6.51 | 0.42 | 6.90 | 206449.78 | 13423.82 | 5.77 |
| 2024-07-15 | 6.09 | 6.09 | 0.55 | 9.93 | 13585.00 | 827.33 | 0.38 |
| 2024-07-12 | 5.54 | 5.54 | 0.02 | 0.36 | 11919.02 | 657.20 | 0.33 |
| 2024-07-11 | 5.44 | 5.52 | 0.20 | 3.76 | 17911.04 | 976.57 | 0.50 |
| 2024-07-10 | 5.50 | 5.32 | -0.21 | -3.80 | 37062.00 | 2000.13 | 1.04 |
| 2024-07-09 | 5.25 | 5.53 | 0.25 | 4.74 | 38519.00 | 2100.50 | 1.08 |
| 2024-07-08 | 5.45 | 5.28 | -0.12 | -2.22 | 16581.00 | 881.35 | 0.46 |
| 2024-07-05 | 5.23 | 5.40 | 0.19 | 3.65 | 35387.02 | 1891.03 | 0.99 |
| 2024-07-04 | 5.52 | 5.32 | -0.18 | -3.27 | 17391.00 | 936.85 | 0.49 |
| 2024-07-03 | 5.57 | 5.50 | -0.08 | -1.43 | 15691.00 | 865.59 | 0.44 |
| 2024-07-02 | 5.55 | 5.58 | 0.03 | 0.54 | 18636.00 | 1040.47 | 0.52 |
| 2024-07-01 | 5.62 | 5.55 | -0.07 | -1.25 | 18007.00 | 1001.65 | 0.50 |
| 2024-06-28 | 5.75 | 5.62 | -0.04 | -0.71 | 16597.00 | 940.10 | 0.46 |
| 2024-06-27 | 5.76 | 5.66 | -0.10 | -1.74 | 20205.00 | 1147.79 | 0.56 |
| 2024-06-26 | 5.72 | 5.76 | 0.12 | 2.13 | 30041.02 | 1696.82 | 0.84 |
| 2024-06-25 | 5.50 | 5.64 | 0.10 | 1.81 | 26735.00 | 1494.51 | 0.75 |
| 2024-06-24 | 5.55 | 5.54 | -0.09 | -1.60 | 33429.20 | 1846.27 | 0.93 |
| 2024-06-21 | 5.72 | 5.63 | -0.10 | -1.75 | 20261.03 | 1148.72 | 0.57 |
| 2024-06-20 | 5.83 | 5.73 | -0.07 | -1.21 | 18833.90 | 1081.58 | 0.53 |
| 2024-06-19 | 5.73 | 5.80 | 0.05 | 0.87 | 17291.04 | 1003.89 | 0.48 |
| 2024-06-18 | 5.65 | 5.75 | 0.10 | 1.77 | 16395.00 | 937.49 | 0.46 |
| 2024-06-17 | 5.81 | 5.65 | -0.17 | -2.92 | 27989.00 | 1596.97 | 0.78 |
| 2024-06-14 | 5.75 | 5.82 | 0.07 | 1.22 | 20949.00 | 1214.00 | 0.59 |
| 2024-06-13 | 5.80 | 5.75 | -0.05 | -0.86 | 19466.90 | 1124.37 | 0.54 |
| 2024-06-12 | 5.76 | 5.80 | 0.04 | 0.69 | 15393.00 | 889.82 | 0.43 |
| 2024-06-11 | 5.80 | 5.76 | -0.09 | -1.54 | 22075.10 | 1268.99 | 0.62 |
| 2024-06-07 | 5.68 | 5.85 | 0.22 | 3.91 | 30117.02 | 1747.58 | 0.84 |
| 2024-06-06 | 5.92 | 5.63 | -0.28 | -4.74 | 60538.00 | 3416.56 | 1.69 |
| 2024-06-05 | 6.09 | 5.91 | -0.19 | -3.12 | 42019.04 | 2487.11 | 1.17 |
| 2024-06-04 | 5.99 | 6.10 | 0.05 | 0.83 | 57013.00 | 3410.42 | 1.59 |
| 2024-06-03 | 6.12 | 6.05 | -0.09 | -1.47 | 39015.04 | 2380.51 | 1.09 |
| 2024-05-31 | 6.15 | 6.14 | 0.00 | 0.00 | 20199.00 | 1237.71 | 0.56 |
| 2024-05-30 | 6.21 | 6.14 | -0.06 | -0.97 | 20322.02 | 1256.10 | 0.57 |
| 2024-05-29 | 6.30 | 6.20 | -0.09 | -1.43 | 17309.00 | 1079.59 | 0.48 |
| 2024-05-28 | 6.37 | 6.29 | -0.07 | -1.10 | 25096.00 | 1580.31 | 0.70 |
| 2024-05-27 | 6.38 | 6.36 | 0.12 | 1.92 | 21755.00 | 1369.65 | 0.61 |
| 2024-05-24 | 6.25 | 6.24 | -0.04 | -0.64 | 23914.00 | 1496.76 | 0.67 |
| 2024-05-23 | 6.40 | 6.28 | -0.11 | -1.72 | 24670.00 | 1559.23 | 0.69 |
| 2024-05-22 | 6.42 | 6.39 | -0.02 | -0.31 | 33264.02 | 2112.63 | 0.93 |
| 2024-05-21 | 6.33 | 6.41 | 0.04 | 0.63 | 44765.00 | 2876.14 | 1.25 |
| 2024-05-20 | 6.36 | 6.37 | 0.00 | 0.00 | 36316.00 | 2311.06 | 1.01 |
| 2024-05-17 | 6.37 | 6.37 | 0.04 | 0.63 | 33562.88 | 2132.96 | 0.94 |
| 2024-05-16 | 6.36 | 6.33 | -0.06 | -0.94 | 39002.00 | 2481.15 | 1.09 |
| 2024-05-15 | 6.43 | 6.39 | -0.03 | -0.47 | 47502.00 | 3032.16 | 1.33 |
| 2024-05-14 | 6.30 | 6.42 | 0.11 | 1.74 | 72354.00 | 4641.29 | 2.02 |
| 2024-05-13 | 6.28 | 6.31 | -0.07 | -1.10 | 63747.00 | 4073.34 | 1.78 |
| 2024-05-10 | 6.28 | 6.38 | 0.08 | 1.27 | 59767.00 | 3814.95 | 1.67 |
| 2024-05-09 | 6.02 | 6.30 | 0.11 | 1.78 | 83725.00 | 5190.78 | 2.34 |
日K线
周K线
月K线
