兴化股份(002109)股票信息
| 股票代码 | 002109 |
| 股票名称 | 兴化股份 |
| 最新价/元 | 3.61 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -1.10 |
| 买入/元 | 3.61 |
| 卖出/元 | 3.62 |
| 昨收/元 | 3.65 |
| 今开/元 | 3.65 |
| 最高/元 | 3.72 |
| 最低/元 | 3.60 |
| 成交量/手 | 249521.08 |
| 成交额/万 | 9103.44 |
| 股净值/元 | -12.13 |
| 市净率 | 1.05 |
| 总市值/万 | 460733.42 |
| 流通值/万 | 460733.42 |
| 换手率/% | 1.96 |
| 入市日期 | 2007-01-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
兴化股份(002109)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 | 3.65 | 3.61 | -0.04 | -1.10 | 249521.08 | 9103.44 | 1.96 |
| 2025-07-24 | 3.60 | 3.65 | 0.04 | 1.11 | 220792.01 | 7986.96 | 1.73 |
| 2025-07-23 | 3.73 | 3.61 | -0.12 | -3.22 | 367689.64 | 13514.97 | 2.88 |
| 2025-07-22 | 3.64 | 3.73 | 0.09 | 2.47 | 556228.78 | 20442.79 | 4.36 |
| 2025-07-21 | 3.58 | 3.64 | 0.16 | 4.60 | 446862.66 | 16173.88 | 3.50 |
| 2025-07-18 | 3.49 | 3.48 | -0.03 | -0.86 | 164384.98 | 5736.98 | 1.29 |
| 2025-07-17 | 3.48 | 3.51 | 0.03 | 0.86 | 196049.97 | 6812.77 | 1.54 |
| 2025-07-16 | 3.49 | 3.48 | -0.01 | -0.29 | 142562.01 | 4961.99 | 1.12 |
| 2025-07-15 | 3.62 | 3.49 | -0.14 | -3.86 | 305802.99 | 10740.96 | 2.40 |
| 2025-07-14 | 3.62 | 3.63 | 0.01 | 0.28 | 167019.00 | 6039.83 | 1.31 |
| 2025-07-11 | 3.60 | 3.62 | 0.02 | 0.56 | 259971.00 | 9396.90 | 2.04 |
| 2025-07-10 | 3.56 | 3.60 | 0.03 | 0.84 | 201608.01 | 7229.54 | 1.58 |
| 2025-07-09 | 3.61 | 3.57 | -0.05 | -1.38 | 248076.01 | 8891.27 | 1.94 |
| 2025-07-08 | 3.60 | 3.62 | 0.03 | 0.84 | 203236.00 | 7346.09 | 1.59 |
| 2025-07-07 | 3.55 | 3.59 | 0.03 | 0.84 | 201987.02 | 7253.30 | 1.58 |
| 2025-07-04 | 3.67 | 3.56 | -0.11 | -3.00 | 418088.00 | 15045.70 | 3.28 |
| 2025-07-03 | 3.75 | 3.67 | -0.08 | -2.13 | 294365.24 | 10850.40 | 2.31 |
| 2025-07-02 | 3.72 | 3.75 | 0.03 | 0.81 | 354002.01 | 13182.97 | 2.77 |
| 2025-07-01 | 3.78 | 3.72 | -0.12 | -3.13 | 484378.00 | 18018.28 | 3.80 |
| 2025-06-30 | 3.79 | 3.84 | 0.05 | 1.32 | 540378.65 | 20328.03 | 4.23 |
| 2025-06-27 | 3.93 | 3.79 | -0.18 | -4.53 | 691002.28 | 26356.78 | 5.41 |
| 2025-06-26 | 4.00 | 3.97 | -0.14 | -3.41 | 908335.26 | 35589.75 | 7.12 |
| 2025-06-25 | 4.17 | 4.11 | -0.12 | -2.84 | 1104654.79 | 45192.00 | 8.66 |
| 2025-06-24 | 4.03 | 4.23 | -0.09 | -2.08 | 1599369.22 | 67218.99 | 12.53 |
| 2025-06-23 | 3.94 | 4.32 | 0.39 | 9.92 | 628921.71 | 26109.91 | 4.93 |
| 2025-06-20 | 4.13 | 3.93 | -0.44 | -10.07 | 1159326.84 | 46824.27 | 9.08 |
| 2025-06-19 | 4.20 | 4.37 | 0.15 | 3.56 | 1740862.31 | 76486.94 | 13.64 |
| 2025-06-18 | 3.92 | 4.22 | 0.38 | 9.90 | 719740.46 | 29248.30 | 5.64 |
| 2025-06-17 | 3.82 | 3.84 | -0.23 | -5.65 | 1011496.10 | 38578.75 | 7.93 |
| 2025-06-16 | 3.99 | 4.07 | 0.31 | 8.25 | 1414693.08 | 57185.81 | 11.08 |
| 2025-06-13 | 3.43 | 3.76 | 0.34 | 9.94 | 484145.29 | 17709.22 | 3.79 |
| 2025-06-12 | 3.49 | 3.42 | -0.04 | -1.16 | 66838.52 | 2281.16 | 0.52 |
| 2025-06-11 | 3.43 | 3.46 | 0.02 | 0.58 | 63836.50 | 2206.97 | 0.50 |
| 2025-06-10 | 3.45 | 3.44 | -0.01 | -0.29 | 89813.78 | 3106.42 | 0.70 |
| 2025-06-09 | 3.39 | 3.45 | 0.06 | 1.77 | 91492.52 | 3120.08 | 0.72 |
| 2025-06-06 | 3.32 | 3.39 | 0.08 | 2.42 | 95647.89 | 3241.21 | 0.75 |
| 2025-06-05 | 3.36 | 3.31 | -0.04 | -1.19 | 62471.50 | 2082.64 | 0.49 |
| 2025-06-04 | 3.29 | 3.35 | 0.07 | 2.13 | 74005.00 | 2462.25 | 0.58 |
| 2025-06-03 | 3.28 | 3.28 | -0.03 | -0.91 | 96974.00 | 3184.26 | 0.76 |
| 2025-05-30 | 3.35 | 3.31 | -0.04 | -1.19 | 83171.00 | 2766.79 | 0.65 |
| 2025-05-29 | 3.31 | 3.35 | 0.02 | 0.60 | 68768.40 | 2306.42 | 0.54 |
| 2025-05-28 | 3.38 | 3.33 | -0.06 | -1.77 | 66090.00 | 2208.99 | 0.52 |
| 2025-05-27 | 3.32 | 3.39 | 0.05 | 1.50 | 68145.42 | 2276.44 | 0.53 |
| 2025-05-26 | 3.32 | 3.34 | 0.02 | 0.60 | 60272.50 | 2010.98 | 0.47 |
| 2025-05-23 | 3.36 | 3.32 | -0.05 | -1.48 | 67797.50 | 2285.78 | 0.53 |
| 2025-05-22 | 3.48 | 3.37 | -0.09 | -2.60 | 74038.38 | 2518.03 | 0.58 |
| 2025-05-21 | 3.50 | 3.46 | -0.04 | -1.14 | 61004.00 | 2123.38 | 0.48 |
| 2025-05-20 | 3.50 | 3.50 | 0.00 | 0.00 | 73404.66 | 2555.35 | 0.58 |
| 2025-05-19 | 3.42 | 3.50 | 0.08 | 2.34 | 96608.58 | 3346.06 | 0.76 |
| 2025-05-16 | 3.39 | 3.42 | 0.02 | 0.59 | 55104.50 | 1878.79 | 0.43 |
| 2025-05-15 | 3.40 | 3.40 | 0.00 | 0.00 | 74759.00 | 2552.43 | 0.59 |
| 2025-05-14 | 3.35 | 3.40 | 0.05 | 1.49 | 78687.00 | 2669.80 | 0.62 |
| 2025-05-13 | 3.36 | 3.35 | 0.02 | 0.60 | 67092.65 | 2244.43 | 0.53 |
| 2025-05-12 | 3.38 | 3.33 | -0.03 | -0.89 | 58382.00 | 1946.65 | 0.46 |
| 2025-05-09 | 3.37 | 3.36 | -0.01 | -0.30 | 48907.63 | 1646.04 | 0.38 |
| 2025-05-08 | 3.38 | 3.37 | -0.02 | -0.59 | 66307.00 | 2239.28 | 0.52 |
| 2025-05-07 | 3.38 | 3.39 | 0.02 | 0.59 | 102427.60 | 3446.75 | 0.80 |
| 2025-05-06 | 3.26 | 3.37 | 0.14 | 4.33 | 124041.60 | 4127.00 | 0.97 |
| 2025-04-30 | 3.28 | 3.23 | -0.05 | -1.52 | 58402.00 | 1904.40 | 0.46 |
| 2025-04-29 | 3.20 | 3.28 | 0.05 | 1.55 | 63627.00 | 2086.63 | 0.50 |
| 2025-04-28 | 3.24 | 3.23 | 0.01 | 0.31 | 89876.30 | 2876.97 | 0.70 |
| 2025-04-25 | 3.28 | 3.22 | -0.06 | -1.83 | 59145.00 | 1921.87 | 0.46 |
| 2025-04-24 | 3.30 | 3.28 | 0.00 | 0.00 | 81985.50 | 2683.95 | 0.64 |
| 2025-04-23 | 3.25 | 3.28 | 0.04 | 1.24 | 89328.50 | 2927.56 | 0.70 |
| 2025-04-22 | 3.24 | 3.24 | -0.01 | -0.31 | 75819.99 | 2455.55 | 0.59 |
| 2025-04-21 | 3.19 | 3.25 | 0.04 | 1.25 | 74653.50 | 2411.73 | 0.58 |
| 2025-04-18 | 3.16 | 3.21 | 0.04 | 1.26 | 77970.49 | 2487.25 | 0.61 |
| 2025-04-17 | 3.10 | 3.17 | 0.06 | 1.93 | 82786.00 | 2621.64 | 0.65 |
| 2025-04-16 | 3.16 | 3.11 | -0.05 | -1.58 | 86353.22 | 2684.55 | 0.68 |
| 2025-04-15 | 3.12 | 3.16 | 0.04 | 1.28 | 77063.00 | 2429.84 | 0.60 |
| 2025-04-14 | 3.04 | 3.12 | 0.11 | 3.65 | 86333.00 | 2665.30 | 0.68 |
| 2025-04-11 | 2.96 | 3.01 | 0.02 | 0.67 | 119319.55 | 3607.87 | 0.93 |
| 2025-04-10 | 2.93 | 2.99 | 0.07 | 2.40 | 111918.05 | 3349.84 | 0.88 |
| 2025-04-09 | 2.82 | 2.92 | 0.08 | 2.82 | 157810.88 | 4437.02 | 1.24 |
| 2025-04-08 | 2.90 | 2.84 | -0.13 | -4.38 | 188961.39 | 5369.72 | 1.48 |
| 2025-04-07 | 3.14 | 2.97 | -0.33 | -10.00 | 120977.50 | 3656.21 | 0.95 |
| 2025-04-03 | 3.25 | 3.30 | 0.04 | 1.23 | 79420.50 | 2603.55 | 0.62 |
| 2025-04-02 | 3.32 | 3.26 | -0.03 | -0.91 | 62881.50 | 2065.83 | 0.49 |
| 2025-04-01 | 3.24 | 3.29 | 0.05 | 1.54 | 98187.50 | 3230.02 | 0.77 |
| 2025-03-31 | 3.32 | 3.24 | -0.11 | -3.28 | 136295.00 | 4410.86 | 1.07 |
| 2025-03-28 | 3.54 | 3.35 | -0.22 | -6.16 | 176987.38 | 6035.74 | 1.39 |
| 2025-03-27 | 3.54 | 3.57 | 0.02 | 0.56 | 167781.00 | 6026.54 | 1.31 |
| 2025-03-26 | 3.48 | 3.55 | 0.06 | 1.72 | 117881.50 | 4159.03 | 0.92 |
| 2025-03-25 | 3.35 | 3.49 | 0.11 | 3.25 | 152248.12 | 5248.17 | 1.19 |
| 2025-03-24 | 3.40 | 3.38 | -0.03 | -0.88 | 129756.52 | 4342.78 | 1.02 |
| 2025-03-21 | 3.42 | 3.41 | -0.01 | -0.29 | 81679.55 | 2788.78 | 0.64 |
| 2025-03-20 | 3.40 | 3.42 | 0.03 | 0.89 | 69254.05 | 2366.86 | 0.54 |
| 2025-03-19 | 3.41 | 3.39 | -0.02 | -0.59 | 79772.00 | 2705.53 | 0.63 |
| 2025-03-18 | 3.40 | 3.41 | -0.01 | -0.29 | 71369.00 | 2435.34 | 0.56 |
| 2025-03-17 | 3.37 | 3.42 | 0.04 | 1.18 | 113769.00 | 3865.52 | 0.89 |
| 2025-03-14 | 3.32 | 3.38 | 0.05 | 1.50 | 116522.00 | 3919.03 | 0.91 |
| 2025-03-13 | 3.31 | 3.33 | 0.03 | 0.91 | 99340.51 | 3274.64 | 0.78 |
| 2025-03-12 | 3.36 | 3.30 | -0.05 | -1.49 | 101757.40 | 3378.61 | 0.80 |
| 2025-03-11 | 3.34 | 3.35 | -0.03 | -0.89 | 153840.48 | 5097.46 | 1.21 |
| 2025-03-10 | 3.19 | 3.38 | 0.21 | 6.63 | 296923.32 | 9925.84 | 2.33 |
| 2025-03-07 | 3.17 | 3.17 | 0.01 | 0.32 | 75951.50 | 2418.94 | 0.60 |
| 2025-03-06 | 3.18 | 3.16 | 0.00 | 0.00 | 62644.00 | 1976.39 | 0.49 |
| 2025-03-05 | 3.18 | 3.16 | -0.03 | -0.94 | 89276.23 | 2800.09 | 0.70 |
| 2025-03-04 | 3.21 | 3.19 | -0.05 | -1.54 | 97426.50 | 3101.45 | 0.76 |
| 2025-03-03 | 3.20 | 3.24 | 0.06 | 1.89 | 128361.00 | 4157.80 | 1.01 |
日K线
周K线
月K线
