沧州明珠(002108)股票信息
| 股票代码 | 002108 |
| 股票名称 | 沧州明珠 |
| 最新价/元 | 3.78 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -1.05 |
| 买入/元 | 3.77 |
| 卖出/元 | 3.78 |
| 昨收/元 | 3.82 |
| 今开/元 | 3.82 |
| 最高/元 | 3.82 |
| 最低/元 | 3.76 |
| 成交量/手 | 389070.99 |
| 成交额/万 | 14726.60 |
| 股净值/元 | 40.65 |
| 市净率 | 1.23 |
| 总市值/万 | 629519.18 |
| 流通值/万 | 623081.48 |
| 换手率/% | 2.36 |
| 入市日期 | 2007-01-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
沧州明珠(002108)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 | 3.82 | 3.78 | -0.04 | -1.05 | 389070.99 | 14726.60 | 2.36 |
| 2025-07-24 | 3.77 | 3.82 | 0.02 | 0.53 | 470756.32 | 17928.28 | 2.86 |
| 2025-07-23 | 3.79 | 3.80 | 0.01 | 0.26 | 699196.24 | 26713.03 | 4.24 |
| 2025-07-22 | 3.82 | 3.79 | -0.02 | -0.53 | 570154.85 | 21602.57 | 3.46 |
| 2025-07-21 | 3.75 | 3.81 | 0.08 | 2.15 | 879620.33 | 33318.78 | 5.34 |
| 2025-07-18 | 3.68 | 3.73 | 0.06 | 1.64 | 541406.39 | 20169.35 | 3.28 |
| 2025-07-17 | 3.64 | 3.67 | 0.02 | 0.55 | 330286.50 | 12088.52 | 2.00 |
| 2025-07-16 | 3.67 | 3.65 | -0.01 | -0.27 | 279073.44 | 10203.92 | 1.69 |
| 2025-07-15 | 3.70 | 3.66 | -0.05 | -1.35 | 556127.60 | 20323.08 | 3.37 |
| 2025-07-14 | 3.73 | 3.71 | -0.02 | -0.54 | 532139.57 | 19823.37 | 3.23 |
| 2025-07-11 | 3.71 | 3.73 | 0.01 | 0.27 | 687778.81 | 25523.81 | 4.17 |
| 2025-07-10 | 3.72 | 3.72 | 0.00 | 0.00 | 506193.16 | 18776.83 | 3.07 |
| 2025-07-09 | 3.71 | 3.72 | 0.01 | 0.27 | 854214.34 | 31958.66 | 5.18 |
| 2025-07-08 | 3.68 | 3.71 | 0.03 | 0.82 | 663747.00 | 24584.81 | 4.03 |
| 2025-07-07 | 3.65 | 3.68 | 0.01 | 0.27 | 473132.39 | 17396.32 | 2.87 |
| 2025-07-04 | 3.72 | 3.67 | -0.09 | -2.39 | 817872.07 | 30230.40 | 4.96 |
| 2025-07-03 | 3.72 | 3.76 | 0.03 | 0.80 | 1215203.92 | 45272.16 | 7.37 |
| 2025-07-02 | 3.73 | 3.73 | -0.02 | -0.53 | 1233146.83 | 46181.09 | 7.48 |
| 2025-07-01 | 3.87 | 3.75 | -0.11 | -2.85 | 1956779.28 | 73913.56 | 11.87 |
| 2025-06-30 | 3.96 | 3.86 | -0.24 | -5.85 | 3296280.67 | 126288.37 | 20.00 |
| 2025-06-27 | 4.52 | 4.10 | -0.01 | -0.24 | 4822230.11 | 212283.90 | 29.25 |
| 2025-06-26 | 4.11 | 4.11 | 0.37 | 9.89 | 499836.10 | 20543.26 | 3.03 |
| 2025-06-25 | 3.46 | 3.74 | 0.34 | 10.00 | 786574.86 | 28437.55 | 4.77 |
| 2025-06-24 | 3.28 | 3.40 | 0.12 | 3.66 | 354852.36 | 11901.23 | 2.15 |
| 2025-06-23 | 3.21 | 3.28 | 0.05 | 1.55 | 134853.38 | 4390.98 | 0.82 |
| 2025-06-20 | 3.24 | 3.23 | -0.01 | -0.31 | 113687.50 | 3695.20 | 0.69 |
| 2025-06-19 | 3.27 | 3.24 | -0.03 | -0.92 | 142771.95 | 4638.54 | 0.87 |
| 2025-06-18 | 3.30 | 3.27 | -0.03 | -0.91 | 180296.34 | 5911.03 | 1.09 |
| 2025-06-17 | 3.29 | 3.30 | 0.01 | 0.30 | 206466.21 | 6815.00 | 1.25 |
| 2025-06-16 | 3.31 | 3.29 | -0.01 | -0.30 | 180146.47 | 5935.03 | 1.09 |
| 2025-06-13 | 3.34 | 3.30 | -0.04 | -1.20 | 327653.83 | 10877.62 | 1.99 |
| 2025-06-12 | 3.38 | 3.34 | -0.04 | -1.18 | 272854.04 | 9131.09 | 1.66 |
| 2025-06-11 | 3.36 | 3.38 | 0.01 | 0.30 | 175241.99 | 5943.59 | 1.06 |
| 2025-06-10 | 3.43 | 3.37 | -0.05 | -1.46 | 261264.48 | 8836.56 | 1.58 |
| 2025-06-09 | 3.42 | 3.42 | -0.01 | -0.29 | 188845.26 | 6462.24 | 1.15 |
| 2025-06-06 | 3.38 | 3.43 | 0.06 | 1.78 | 260938.67 | 8928.87 | 1.58 |
| 2025-06-05 | 3.41 | 3.37 | -0.04 | -1.17 | 253667.73 | 8574.35 | 1.54 |
| 2025-06-04 | 3.42 | 3.41 | 0.00 | 0.00 | 224434.43 | 7652.70 | 1.36 |
| 2025-06-03 | 3.55 | 3.41 | -0.18 | -5.01 | 643133.45 | 22015.79 | 3.90 |
| 2025-05-30 | 3.61 | 3.59 | -0.03 | -0.83 | 137194.42 | 4936.36 | 0.83 |
| 2025-05-29 | 3.61 | 3.62 | -0.01 | -0.28 | 158923.81 | 5763.44 | 0.96 |
| 2025-05-28 | 3.65 | 3.63 | -0.02 | -0.55 | 144258.99 | 5229.13 | 0.88 |
| 2025-05-27 | 3.63 | 3.65 | 0.05 | 1.39 | 187930.93 | 6816.81 | 1.14 |
| 2025-05-26 | 3.70 | 3.70 | 0.01 | 0.27 | 150485.21 | 5558.88 | 0.91 |
| 2025-05-23 | 3.72 | 3.69 | -0.03 | -0.81 | 155785.01 | 5789.83 | 0.95 |
| 2025-05-22 | 3.78 | 3.72 | -0.08 | -2.11 | 205712.52 | 7683.35 | 1.25 |
| 2025-05-21 | 3.78 | 3.80 | 0.02 | 0.53 | 202915.61 | 7720.68 | 1.23 |
| 2025-05-20 | 3.76 | 3.78 | 0.02 | 0.53 | 215688.74 | 8134.68 | 1.31 |
| 2025-05-19 | 3.74 | 3.76 | 0.01 | 0.27 | 232955.09 | 8727.47 | 1.41 |
| 2025-05-16 | 3.74 | 3.75 | 0.04 | 1.08 | 234598.21 | 8812.95 | 1.42 |
| 2025-05-15 | 3.74 | 3.71 | -0.03 | -0.80 | 166266.45 | 6190.04 | 1.01 |
| 2025-05-14 | 3.77 | 3.74 | -0.03 | -0.80 | 184361.92 | 6902.12 | 1.12 |
| 2025-05-13 | 3.77 | 3.77 | 0.04 | 1.07 | 258603.08 | 9718.16 | 1.57 |
| 2025-05-12 | 3.73 | 3.73 | 0.03 | 0.81 | 211413.97 | 7839.78 | 1.28 |
| 2025-05-09 | 3.82 | 3.70 | -0.10 | -2.63 | 341888.72 | 12805.67 | 2.07 |
| 2025-05-08 | 3.70 | 3.80 | 0.17 | 4.68 | 627896.67 | 23951.18 | 3.81 |
| 2025-05-07 | 3.61 | 3.63 | 0.03 | 0.83 | 291308.63 | 10571.04 | 1.77 |
| 2025-05-06 | 3.46 | 3.60 | 0.15 | 4.35 | 385999.36 | 13718.40 | 2.34 |
| 2025-04-30 | 3.44 | 3.45 | 0.01 | 0.29 | 147668.80 | 5088.20 | 0.90 |
| 2025-04-29 | 3.47 | 3.44 | -0.04 | -1.15 | 140588.23 | 4869.84 | 0.85 |
| 2025-04-28 | 3.49 | 3.48 | -0.02 | -0.57 | 126314.12 | 4388.06 | 0.77 |
| 2025-04-25 | 3.53 | 3.50 | -0.03 | -0.85 | 221996.80 | 7755.37 | 1.35 |
| 2025-04-24 | 3.53 | 3.53 | 0.00 | 0.00 | 231455.78 | 8208.28 | 1.40 |
| 2025-04-23 | 3.57 | 3.53 | -0.05 | -1.40 | 240968.82 | 8548.66 | 1.46 |
| 2025-04-22 | 3.56 | 3.58 | 0.01 | 0.28 | 274465.74 | 9793.72 | 1.67 |
| 2025-04-21 | 3.46 | 3.57 | 0.11 | 3.18 | 387765.24 | 13784.58 | 2.35 |
| 2025-04-18 | 3.35 | 3.46 | 0.13 | 3.90 | 361191.32 | 12342.52 | 2.19 |
| 2025-04-17 | 3.21 | 3.33 | 0.11 | 3.42 | 389433.23 | 12972.10 | 2.36 |
| 2025-04-16 | 3.22 | 3.22 | -0.02 | -0.62 | 248051.22 | 7947.89 | 1.50 |
| 2025-04-15 | 3.23 | 3.24 | 0.02 | 0.62 | 133238.42 | 4308.96 | 0.81 |
| 2025-04-14 | 3.22 | 3.22 | 0.03 | 0.94 | 175418.63 | 5669.04 | 1.06 |
| 2025-04-11 | 3.17 | 3.19 | 0.00 | 0.00 | 197877.46 | 6332.14 | 1.20 |
| 2025-04-10 | 3.23 | 3.19 | 0.01 | 0.31 | 253922.82 | 8165.13 | 1.54 |
| 2025-04-09 | 3.13 | 3.18 | 0.02 | 0.63 | 283259.83 | 8811.11 | 1.72 |
| 2025-04-08 | 3.14 | 3.16 | 0.02 | 0.64 | 341237.75 | 10735.58 | 2.07 |
| 2025-04-07 | 3.36 | 3.14 | -0.35 | -10.03 | 391353.77 | 12582.51 | 2.37 |
| 2025-04-03 | 3.44 | 3.49 | 0.03 | 0.87 | 211528.84 | 7389.99 | 1.28 |
| 2025-04-02 | 3.48 | 3.46 | -0.03 | -0.86 | 115959.30 | 4029.02 | 0.70 |
| 2025-04-01 | 3.45 | 3.49 | 0.05 | 1.45 | 171857.54 | 5982.28 | 1.04 |
| 2025-03-31 | 3.51 | 3.44 | -0.08 | -2.27 | 224827.58 | 7793.53 | 1.36 |
| 2025-03-28 | 3.60 | 3.52 | -0.09 | -2.49 | 250089.60 | 8894.05 | 1.52 |
| 2025-03-27 | 3.58 | 3.61 | 0.02 | 0.56 | 232051.04 | 8322.65 | 1.41 |
| 2025-03-26 | 3.59 | 3.59 | 0.01 | 0.28 | 282837.55 | 10188.76 | 1.72 |
| 2025-03-25 | 3.49 | 3.58 | 0.08 | 2.29 | 344295.94 | 12244.84 | 2.09 |
| 2025-03-24 | 3.58 | 3.50 | -0.08 | -2.24 | 327957.61 | 11528.17 | 1.99 |
| 2025-03-21 | 3.60 | 3.58 | -0.01 | -0.28 | 301612.69 | 10786.00 | 1.83 |
| 2025-03-20 | 3.51 | 3.59 | 0.08 | 2.28 | 628225.84 | 22663.29 | 3.81 |
| 2025-03-19 | 3.48 | 3.51 | 0.03 | 0.86 | 245258.55 | 8553.39 | 1.49 |
| 2025-03-18 | 3.46 | 3.48 | 0.03 | 0.87 | 212220.17 | 7346.79 | 1.29 |
| 2025-03-17 | 3.48 | 3.45 | -0.02 | -0.58 | 279282.07 | 9696.50 | 1.69 |
| 2025-03-14 | 3.45 | 3.47 | 0.01 | 0.29 | 265709.99 | 9198.01 | 1.61 |
| 2025-03-13 | 3.44 | 3.46 | 0.01 | 0.29 | 191425.59 | 6566.07 | 1.16 |
| 2025-03-12 | 3.44 | 3.45 | 0.01 | 0.29 | 184540.92 | 6348.24 | 1.12 |
| 2025-03-11 | 3.40 | 3.44 | 0.04 | 1.18 | 209892.79 | 7181.88 | 1.27 |
| 2025-03-10 | 3.40 | 3.40 | 0.02 | 0.59 | 181530.20 | 6187.51 | 1.10 |
| 2025-03-07 | 3.40 | 3.38 | -0.01 | -0.30 | 184670.24 | 6262.76 | 1.12 |
| 2025-03-06 | 3.42 | 3.39 | -0.02 | -0.59 | 195871.04 | 6652.52 | 1.19 |
| 2025-03-05 | 3.44 | 3.41 | -0.03 | -0.87 | 237904.18 | 8076.33 | 1.44 |
| 2025-03-04 | 3.49 | 3.44 | -0.04 | -1.15 | 236623.09 | 8145.55 | 1.44 |
| 2025-03-03 | 3.42 | 3.48 | 0.06 | 1.75 | 410268.05 | 14283.24 | 2.49 |
日K线
周K线
月K线
