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 | 3.11 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 7.99 |
| 买入/元 | 3.11 |
| 卖出/元 | 3.12 |
| 昨收/元 | 2.88 |
| 今开/元 | 2.95 |
| 最高/元 | 3.13 |
| 最低/元 | 2.89 |
| 成交量/手 | 230209.90 |
| 成交额/万 | 6984.57 |
| 股净值/元 | -7.97 |
| 市净率 | 0.86 |
| 总市值/万 | 396919.92 |
| 流通值/万 | 396919.92 |
| 换手率/% | 1.80 |
| 入市日期 | 2007-01-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.95 | 3.11 | 0.23 | 7.99 | 230209.90 | 6984.57 | 1.80 |
| 2024-09-27 | 2.80 | 2.88 | 0.11 | 3.97 | 130722.50 | 3730.63 | 1.02 |
| 2024-09-26 | 2.66 | 2.77 | 0.11 | 4.14 | 95349.27 | 2577.07 | 0.75 |
| 2024-09-25 | 2.59 | 2.66 | 0.09 | 3.50 | 107628.11 | 2876.72 | 0.84 |
| 2024-09-24 | 2.45 | 2.57 | 0.12 | 4.90 | 104987.57 | 2659.63 | 0.82 |
| 2024-09-23 | 2.43 | 2.45 | 0.01 | 0.41 | 44036.00 | 1072.66 | 0.35 |
| 2024-09-20 | 2.51 | 2.44 | -0.03 | -1.22 | 50067.00 | 1227.23 | 0.39 |
| 2024-09-19 | 2.36 | 2.47 | 0.11 | 4.66 | 98240.34 | 2408.39 | 0.77 |
| 2024-09-18 | 2.36 | 2.36 | 0.00 | 0.00 | 60857.50 | 1428.41 | 0.48 |
| 2024-09-13 | 2.40 | 2.36 | -0.05 | -2.08 | 48056.50 | 1146.39 | 0.38 |
| 2024-09-12 | 2.40 | 2.41 | 0.01 | 0.42 | 68115.39 | 1649.42 | 0.53 |
| 2024-09-11 | 2.39 | 2.40 | 0.01 | 0.42 | 58095.00 | 1390.28 | 0.46 |
| 2024-09-10 | 2.40 | 2.39 | -0.02 | -0.83 | 50503.65 | 1203.74 | 0.40 |
| 2024-09-09 | 2.41 | 2.41 | -0.01 | -0.41 | 58783.00 | 1420.58 | 0.46 |
| 2024-09-06 | 2.49 | 2.42 | -0.06 | -2.42 | 59573.00 | 1450.47 | 0.47 |
| 2024-09-05 | 2.47 | 2.48 | 0.02 | 0.81 | 44834.00 | 1110.50 | 0.35 |
| 2024-09-04 | 2.52 | 2.46 | -0.06 | -2.38 | 56106.00 | 1389.23 | 0.44 |
| 2024-09-03 | 2.51 | 2.52 | 0.02 | 0.80 | 60697.00 | 1531.21 | 0.48 |
| 2024-09-02 | 2.53 | 2.50 | -0.02 | -0.79 | 60421.39 | 1529.87 | 0.47 |
| 2024-08-30 | 2.49 | 2.52 | 0.04 | 1.61 | 62126.50 | 1572.06 | 0.49 |
| 2024-08-29 | 2.48 | 2.48 | 0.00 | 0.00 | 63427.50 | 1567.26 | 0.50 |
| 2024-08-28 | 2.48 | 2.48 | 0.01 | 0.41 | 63551.00 | 1578.61 | 0.50 |
| 2024-08-27 | 2.51 | 2.47 | -0.04 | -1.59 | 76226.50 | 1904.71 | 0.60 |
| 2024-08-26 | 2.44 | 2.51 | 0.07 | 2.87 | 55801.50 | 1397.70 | 0.44 |
| 2024-08-23 | 2.45 | 2.44 | -0.01 | -0.41 | 63781.39 | 1551.92 | 0.50 |
| 2024-08-22 | 2.48 | 2.45 | -0.03 | -1.21 | 50238.00 | 1242.89 | 0.39 |
| 2024-08-21 | 2.48 | 2.48 | -0.02 | -0.80 | 46753.39 | 1166.59 | 0.37 |
| 2024-08-20 | 2.52 | 2.50 | -0.02 | -0.79 | 57745.00 | 1450.50 | 0.45 |
| 2024-08-19 | 2.52 | 2.52 | 0.00 | 0.00 | 48317.62 | 1222.88 | 0.38 |
| 2024-08-16 | 2.58 | 2.52 | -0.06 | -2.33 | 59152.00 | 1505.21 | 0.46 |
| 2024-08-15 | 2.57 | 2.58 | 0.01 | 0.39 | 64456.17 | 1659.02 | 0.51 |
| 2024-08-14 | 2.57 | 2.57 | -0.03 | -1.15 | 48262.00 | 1241.50 | 0.38 |
| 2024-08-13 | 2.56 | 2.60 | 0.05 | 1.96 | 80394.28 | 2072.16 | 0.63 |
| 2024-08-12 | 2.57 | 2.55 | -0.03 | -1.16 | 74614.00 | 1917.21 | 0.58 |
| 2024-08-09 | 2.63 | 2.58 | -0.04 | -1.53 | 74124.14 | 1939.66 | 0.58 |
| 2024-08-08 | 2.63 | 2.62 | -0.02 | -0.76 | 90657.61 | 2369.98 | 0.71 |
| 2024-08-07 | 2.68 | 2.64 | -0.03 | -1.12 | 111360.00 | 2946.50 | 0.87 |
| 2024-08-06 | 2.66 | 2.67 | 0.03 | 1.14 | 79655.00 | 2115.32 | 0.62 |
| 2024-08-05 | 2.70 | 2.64 | -0.08 | -2.94 | 92551.50 | 2485.68 | 0.73 |
| 2024-08-02 | 2.75 | 2.72 | -0.02 | -0.73 | 77202.02 | 2124.04 | 0.60 |
| 2024-08-01 | 2.84 | 2.74 | -0.08 | -2.84 | 108353.26 | 3000.50 | 0.85 |
| 2024-07-31 | 2.68 | 2.82 | 0.14 | 5.22 | 110279.67 | 3039.22 | 0.86 |
| 2024-07-30 | 2.67 | 2.68 | 0.00 | 0.00 | 89408.25 | 2381.26 | 0.70 |
| 2024-07-29 | 2.64 | 2.68 | 0.04 | 1.52 | 93262.41 | 2479.83 | 0.73 |
| 2024-07-26 | 2.59 | 2.64 | 0.04 | 1.54 | 133446.39 | 3501.71 | 1.05 |
| 2024-07-25 | 2.63 | 2.60 | -0.08 | -2.99 | 259859.57 | 6737.86 | 2.04 |
| 2024-07-24 | 2.96 | 2.68 | -0.30 | -10.07 | 227904.17 | 6196.01 | 1.79 |
| 2024-07-23 | 3.06 | 2.98 | -0.07 | -2.30 | 28274.02 | 855.58 | 0.27 |
| 2024-07-22 | 3.06 | 3.05 | -0.01 | -0.33 | 19031.90 | 577.41 | 0.18 |
| 2024-07-19 | 3.03 | 3.06 | 0.03 | 0.99 | 28600.00 | 871.33 | 0.27 |
| 2024-07-18 | 3.08 | 3.03 | -0.07 | -2.26 | 30404.50 | 923.43 | 0.29 |
| 2024-07-17 | 3.08 | 3.10 | 0.04 | 1.31 | 36139.00 | 1110.16 | 0.34 |
| 2024-07-16 | 3.10 | 3.06 | -0.04 | -1.29 | 26420.12 | 815.50 | 0.25 |
| 2024-07-15 | 3.16 | 3.10 | -0.09 | -2.82 | 29664.00 | 927.20 | 0.28 |
| 2024-07-12 | 3.28 | 3.19 | -0.05 | -1.54 | 39493.43 | 1266.28 | 0.38 |
| 2024-07-11 | 3.13 | 3.24 | 0.13 | 4.18 | 34629.61 | 1109.07 | 0.33 |
| 2024-07-10 | 3.16 | 3.11 | -0.07 | -2.20 | 23810.00 | 744.38 | 0.23 |
| 2024-07-09 | 3.15 | 3.18 | -0.01 | -0.31 | 38580.00 | 1214.91 | 0.37 |
| 2024-07-08 | 3.25 | 3.19 | -0.07 | -2.15 | 31522.23 | 1007.83 | 0.30 |
| 2024-07-05 | 3.18 | 3.26 | 0.07 | 2.19 | 30565.00 | 982.84 | 0.29 |
| 2024-07-04 | 3.32 | 3.19 | -0.12 | -3.63 | 45548.50 | 1475.62 | 0.43 |
| 2024-07-03 | 3.35 | 3.31 | -0.03 | -0.90 | 33011.50 | 1102.93 | 0.31 |
| 2024-07-02 | 3.31 | 3.34 | 0.04 | 1.21 | 27838.00 | 928.41 | 0.26 |
| 2024-07-01 | 3.23 | 3.30 | 0.08 | 2.48 | 27591.50 | 901.13 | 0.26 |
| 2024-06-28 | 3.25 | 3.22 | -0.03 | -0.92 | 28736.00 | 935.05 | 0.27 |
| 2024-06-27 | 3.36 | 3.25 | -0.08 | -2.40 | 28856.00 | 946.37 | 0.27 |
| 2024-06-26 | 3.25 | 3.33 | 0.08 | 2.46 | 30216.00 | 990.96 | 0.29 |
| 2024-06-25 | 3.17 | 3.25 | 0.08 | 2.52 | 40716.00 | 1315.93 | 0.39 |
| 2024-06-24 | 3.26 | 3.17 | -0.11 | -3.35 | 44375.50 | 1411.26 | 0.42 |
| 2024-06-21 | 3.25 | 3.28 | 0.02 | 0.61 | 36535.50 | 1201.08 | 0.35 |
| 2024-06-20 | 3.30 | 3.26 | -0.05 | -1.51 | 33765.00 | 1102.12 | 0.32 |
| 2024-06-19 | 3.31 | 3.31 | 0.01 | 0.30 | 32984.50 | 1090.55 | 0.31 |
| 2024-06-18 | 3.22 | 3.30 | 0.08 | 2.48 | 40171.00 | 1314.34 | 0.38 |
| 2024-06-17 | 3.28 | 3.22 | -0.05 | -1.53 | 38470.00 | 1243.54 | 0.37 |
| 2024-06-14 | 3.31 | 3.27 | -0.06 | -1.80 | 41894.50 | 1375.66 | 0.40 |
| 2024-06-13 | 3.45 | 3.33 | -0.13 | -3.76 | 63863.50 | 2159.61 | 0.61 |
| 2024-06-12 | 3.47 | 3.46 | 0.00 | 0.00 | 37666.13 | 1305.21 | 0.36 |
| 2024-06-11 | 3.43 | 3.46 | 0.03 | 0.88 | 54275.00 | 1858.89 | 0.52 |
| 2024-06-07 | 3.25 | 3.43 | 0.20 | 6.19 | 73917.50 | 2500.83 | 0.70 |
| 2024-06-06 | 3.43 | 3.23 | -0.19 | -5.56 | 88449.56 | 2886.26 | 0.84 |
| 2024-06-05 | 3.54 | 3.42 | -0.11 | -3.12 | 53601.15 | 1856.10 | 0.51 |
| 2024-06-04 | 3.61 | 3.53 | -0.12 | -3.29 | 59588.41 | 2108.95 | 0.57 |
| 2024-06-03 | 3.76 | 3.65 | -0.11 | -2.93 | 55621.26 | 2038.17 | 0.53 |
| 2024-05-31 | 3.82 | 3.76 | -0.06 | -1.57 | 60469.00 | 2279.07 | 0.57 |
| 2024-05-30 | 3.86 | 3.82 | -0.04 | -1.04 | 54102.74 | 2084.11 | 0.51 |
| 2024-05-29 | 3.86 | 3.86 | -0.01 | -0.26 | 44958.52 | 1733.84 | 0.43 |
| 2024-05-28 | 3.88 | 3.87 | -0.04 | -1.02 | 48412.50 | 1872.06 | 0.46 |
| 2024-05-27 | 3.90 | 3.91 | 0.03 | 0.77 | 49666.42 | 1925.37 | 0.47 |
| 2024-05-24 | 3.84 | 3.88 | 0.02 | 0.52 | 59921.90 | 2336.10 | 0.57 |
| 2024-05-23 | 3.90 | 3.86 | -0.06 | -1.53 | 65706.00 | 2544.91 | 0.62 |
| 2024-05-22 | 3.95 | 3.92 | -0.08 | -2.00 | 83950.50 | 3320.27 | 0.80 |
| 2024-05-21 | 4.20 | 4.00 | -0.19 | -4.54 | 147188.50 | 6025.60 | 1.40 |
| 2024-05-20 | 4.03 | 4.19 | 0.18 | 4.49 | 183933.00 | 7670.71 | 1.75 |
| 2024-05-17 | 3.82 | 4.01 | 0.19 | 4.97 | 124742.76 | 4925.89 | 1.18 |
| 2024-05-16 | 3.86 | 3.82 | 0.01 | 0.26 | 109947.34 | 4281.62 | 1.04 |
| 2024-05-15 | 3.78 | 3.81 | 0.03 | 0.79 | 106766.50 | 4051.72 | 1.01 |
| 2024-05-14 | 3.99 | 3.78 | -0.17 | -4.30 | 206013.95 | 7913.88 | 1.96 |
| 2024-05-13 | 4.06 | 3.95 | -0.33 | -7.71 | 296554.89 | 11919.61 | 2.82 |
| 2024-05-10 | 4.31 | 4.28 | -0.02 | -0.47 | 380821.04 | 16762.48 | 3.62 |
| 2024-05-09 | 4.58 | 4.30 | -0.20 | -4.44 | 326637.83 | 14244.03 | 3.10 |
日K线
周K线
月K线
