罗平锌电(002114)股票信息
| 股票代码 | 002114 |
| 股票名称 | 罗平锌电 |
| 最新价/元 | 5.74 |
| 涨跌额/元 | 0.48 |
| 涨跌幅/% | 9.13 |
| 买入/元 | 5.74 |
| 卖出/元 | 5.75 |
| 昨收/元 | 5.26 |
| 今开/元 | 5.45 |
| 最高/元 | 5.78 |
| 最低/元 | 5.32 |
| 成交量/手 | 243004.06 |
| 成交额/万 | 13544.68 |
| 股净值/元 | -8.83 |
| 市净率 | 1.80 |
| 总市值/万 | 185628.88 |
| 流通值/万 | 185626.33 |
| 换手率/% | 7.51 |
| 入市日期 | 2007-02-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
罗平锌电(002114)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 | 5.45 | 5.74 | 0.48 | 9.13 | 243004.06 | 13544.68 | 7.51 |
| 2024-09-27 | 5.17 | 5.26 | 0.13 | 2.53 | 145193.00 | 7611.99 | 4.49 |
| 2024-09-26 | 5.03 | 5.13 | 0.05 | 0.98 | 107814.01 | 5493.76 | 3.33 |
| 2024-09-25 | 5.05 | 5.08 | 0.06 | 1.20 | 141717.00 | 7258.85 | 4.38 |
| 2024-09-24 | 4.87 | 5.02 | 0.18 | 3.72 | 107460.01 | 5319.64 | 3.32 |
| 2024-09-23 | 4.80 | 4.84 | 0.00 | 0.00 | 51284.01 | 2478.81 | 1.59 |
| 2024-09-20 | 4.80 | 4.84 | 0.05 | 1.04 | 80817.01 | 3886.09 | 2.50 |
| 2024-09-19 | 4.57 | 4.79 | 0.23 | 5.04 | 104290.01 | 4903.47 | 3.22 |
| 2024-09-18 | 4.60 | 4.56 | -0.04 | -0.87 | 77009.81 | 3491.39 | 2.38 |
| 2024-09-13 | 4.69 | 4.60 | 0.03 | 0.66 | 81640.81 | 3769.93 | 2.52 |
| 2024-09-12 | 4.63 | 4.57 | 0.01 | 0.22 | 38323.81 | 1761.51 | 1.19 |
| 2024-09-11 | 4.60 | 4.56 | -0.04 | -0.87 | 42308.00 | 1936.84 | 1.31 |
| 2024-09-10 | 4.57 | 4.60 | 0.05 | 1.10 | 47779.25 | 2179.85 | 1.48 |
| 2024-09-09 | 4.53 | 4.55 | 0.00 | 0.00 | 50629.99 | 2289.15 | 1.57 |
| 2024-09-06 | 4.61 | 4.55 | -0.08 | -1.73 | 50931.24 | 2332.10 | 1.57 |
| 2024-09-05 | 4.63 | 4.63 | 0.00 | 0.00 | 61766.09 | 2861.03 | 1.91 |
| 2024-09-04 | 4.75 | 4.63 | -0.13 | -2.73 | 69520.96 | 3247.69 | 2.15 |
| 2024-09-03 | 4.72 | 4.76 | 0.03 | 0.63 | 68471.81 | 3237.84 | 2.12 |
| 2024-09-02 | 4.72 | 4.73 | -0.04 | -0.84 | 87724.28 | 4196.02 | 2.71 |
| 2024-08-30 | 4.79 | 4.77 | -0.01 | -0.21 | 118892.00 | 5676.95 | 3.68 |
| 2024-08-29 | 4.68 | 4.78 | 0.02 | 0.42 | 110410.55 | 5210.75 | 3.41 |
| 2024-08-28 | 4.65 | 4.76 | 0.15 | 3.25 | 183418.24 | 8799.47 | 5.67 |
| 2024-08-27 | 4.60 | 4.61 | -0.03 | -0.65 | 87063.22 | 4031.16 | 2.69 |
| 2024-08-26 | 4.38 | 4.64 | 0.26 | 5.94 | 143838.00 | 6648.76 | 4.45 |
| 2024-08-23 | 4.44 | 4.38 | -0.06 | -1.35 | 48324.00 | 2113.65 | 1.49 |
| 2024-08-22 | 4.55 | 4.44 | -0.08 | -1.77 | 49893.22 | 2243.16 | 1.54 |
| 2024-08-21 | 4.48 | 4.52 | 0.01 | 0.22 | 35661.00 | 1611.91 | 1.10 |
| 2024-08-20 | 4.58 | 4.51 | -0.05 | -1.10 | 52075.01 | 2364.12 | 1.61 |
| 2024-08-19 | 4.51 | 4.56 | 0.03 | 0.66 | 47990.00 | 2189.85 | 1.48 |
| 2024-08-16 | 4.60 | 4.53 | -0.04 | -0.88 | 56217.01 | 2570.42 | 1.74 |
| 2024-08-15 | 4.49 | 4.57 | 0.07 | 1.56 | 61880.00 | 2799.77 | 1.91 |
| 2024-08-14 | 4.57 | 4.50 | -0.09 | -1.96 | 52215.01 | 2373.50 | 1.61 |
| 2024-08-13 | 4.56 | 4.59 | 0.07 | 1.55 | 54103.00 | 2466.57 | 1.67 |
| 2024-08-12 | 4.53 | 4.52 | -0.04 | -0.88 | 57090.00 | 2597.37 | 1.77 |
| 2024-08-09 | 4.58 | 4.56 | 0.02 | 0.44 | 97029.00 | 4484.05 | 3.00 |
| 2024-08-08 | 4.53 | 4.54 | -0.04 | -0.87 | 69782.22 | 3156.65 | 2.16 |
| 2024-08-07 | 4.43 | 4.58 | 0.14 | 3.15 | 116333.00 | 5290.99 | 3.60 |
| 2024-08-06 | 4.40 | 4.44 | 0.07 | 1.60 | 63991.00 | 2823.13 | 1.98 |
| 2024-08-05 | 4.44 | 4.37 | -0.14 | -3.10 | 86451.01 | 3842.48 | 2.67 |
| 2024-08-02 | 4.55 | 4.51 | -0.08 | -1.74 | 73862.33 | 3353.07 | 2.28 |
| 2024-08-01 | 4.57 | 4.59 | 0.03 | 0.66 | 85776.00 | 3924.58 | 2.65 |
| 2024-07-31 | 4.44 | 4.56 | 0.12 | 2.70 | 101821.00 | 4606.25 | 3.15 |
| 2024-07-30 | 4.39 | 4.44 | 0.03 | 0.68 | 74148.50 | 3272.19 | 2.29 |
| 2024-07-29 | 4.44 | 4.41 | 0.00 | 0.00 | 64361.00 | 2835.64 | 1.99 |
| 2024-07-26 | 4.32 | 4.41 | 0.12 | 2.80 | 98400.00 | 4333.00 | 3.04 |
| 2024-07-25 | 4.25 | 4.29 | -0.02 | -0.46 | 88183.21 | 3789.81 | 2.73 |
| 2024-07-24 | 4.40 | 4.31 | -0.16 | -3.58 | 124016.39 | 5386.14 | 3.83 |
| 2024-07-23 | 4.65 | 4.47 | -0.22 | -4.69 | 154578.01 | 7044.54 | 4.78 |
| 2024-07-22 | 4.70 | 4.69 | -0.13 | -2.70 | 159053.40 | 7498.61 | 4.92 |
| 2024-07-19 | 4.85 | 4.82 | -0.20 | -3.98 | 206800.60 | 9955.93 | 6.39 |
| 2024-07-18 | 4.75 | 5.02 | 0.21 | 4.37 | 330139.40 | 16194.46 | 10.21 |
| 2024-07-17 | 4.97 | 4.81 | -0.08 | -1.64 | 249798.39 | 12164.52 | 7.72 |
| 2024-07-16 | 4.91 | 4.89 | -0.08 | -1.61 | 412589.94 | 20491.80 | 12.76 |
| 2024-07-15 | 4.51 | 4.97 | 0.45 | 9.96 | 293029.35 | 14064.80 | 9.06 |
| 2024-07-12 | 4.71 | 4.52 | 0.07 | 1.57 | 192860.83 | 8923.99 | 5.96 |
| 2024-07-11 | 4.29 | 4.45 | 0.20 | 4.71 | 121040.10 | 5339.85 | 3.74 |
| 2024-07-10 | 4.43 | 4.25 | -0.25 | -5.56 | 127132.01 | 5480.62 | 3.93 |
| 2024-07-09 | 4.35 | 4.50 | -0.08 | -1.75 | 230663.01 | 10201.59 | 7.13 |
| 2024-07-08 | 4.43 | 4.58 | 0.22 | 5.05 | 288100.00 | 13277.69 | 8.91 |
| 2024-07-05 | 4.19 | 4.36 | 0.11 | 2.59 | 83804.00 | 3595.69 | 2.59 |
| 2024-07-04 | 4.66 | 4.25 | -0.18 | -4.06 | 108257.00 | 4783.41 | 3.35 |
| 2024-07-03 | 4.38 | 4.43 | -0.01 | -0.23 | 44820.00 | 1987.65 | 1.39 |
| 2024-07-02 | 4.32 | 4.44 | 0.10 | 2.30 | 73961.00 | 3261.61 | 2.29 |
| 2024-07-01 | 4.28 | 4.34 | 0.08 | 1.88 | 67280.00 | 2907.26 | 2.08 |
| 2024-06-28 | 4.22 | 4.26 | 0.05 | 1.19 | 60509.00 | 2591.43 | 1.87 |
| 2024-06-27 | 4.34 | 4.21 | -0.12 | -2.77 | 67198.00 | 2885.29 | 2.08 |
| 2024-06-26 | 4.08 | 4.33 | 0.24 | 5.87 | 90196.00 | 3765.75 | 2.79 |
| 2024-06-25 | 3.96 | 4.09 | 0.12 | 3.02 | 58637.00 | 2373.20 | 1.81 |
| 2024-06-24 | 4.07 | 3.97 | -0.19 | -4.57 | 81401.49 | 3248.81 | 2.52 |
| 2024-06-21 | 4.25 | 4.16 | -0.04 | -0.95 | 46604.00 | 1955.30 | 1.44 |
| 2024-06-20 | 4.34 | 4.20 | -0.14 | -3.23 | 54583.00 | 2316.90 | 1.69 |
| 2024-06-19 | 4.35 | 4.34 | 0.04 | 0.93 | 48898.00 | 2133.39 | 1.51 |
| 2024-06-18 | 4.18 | 4.30 | 0.13 | 3.12 | 51168.00 | 2181.69 | 1.58 |
| 2024-06-17 | 4.30 | 4.17 | -0.14 | -3.25 | 64986.00 | 2732.93 | 2.01 |
| 2024-06-14 | 4.30 | 4.31 | -0.01 | -0.23 | 50889.00 | 2197.56 | 1.57 |
| 2024-06-13 | 4.41 | 4.32 | -0.08 | -1.82 | 71111.00 | 3075.88 | 2.20 |
| 2024-06-12 | 4.31 | 4.40 | 0.08 | 1.85 | 69005.35 | 3025.25 | 2.13 |
| 2024-06-11 | 4.45 | 4.32 | -0.13 | -2.92 | 95310.01 | 4114.91 | 2.95 |
| 2024-06-07 | 4.23 | 4.45 | 0.26 | 6.21 | 130077.00 | 5687.01 | 4.02 |
| 2024-06-06 | 4.42 | 4.19 | -0.23 | -5.20 | 172492.00 | 7320.67 | 5.33 |
| 2024-06-05 | 4.67 | 4.42 | -0.29 | -6.16 | 122999.00 | 5548.83 | 3.80 |
| 2024-06-04 | 4.78 | 4.71 | -0.12 | -2.48 | 98405.40 | 4597.67 | 3.04 |
| 2024-06-03 | 5.09 | 4.83 | -0.25 | -4.92 | 132517.00 | 6453.69 | 4.10 |
| 2024-05-31 | 5.11 | 5.08 | 0.00 | 0.00 | 115131.84 | 5814.18 | 3.56 |
| 2024-05-30 | 5.35 | 5.08 | -0.33 | -6.10 | 164392.84 | 8521.76 | 5.08 |
| 2024-05-29 | 5.13 | 5.41 | 0.22 | 4.24 | 221644.02 | 11851.17 | 6.85 |
| 2024-05-28 | 5.03 | 5.19 | 0.17 | 3.39 | 192544.01 | 10066.54 | 5.95 |
| 2024-05-27 | 5.04 | 5.02 | -0.02 | -0.40 | 88996.01 | 4449.05 | 2.75 |
| 2024-05-24 | 5.01 | 5.04 | 0.02 | 0.40 | 94139.00 | 4754.70 | 2.91 |
| 2024-05-23 | 5.18 | 5.02 | -0.30 | -5.64 | 145508.01 | 7364.68 | 4.50 |
| 2024-05-22 | 5.27 | 5.32 | 0.04 | 0.76 | 128940.00 | 6933.58 | 3.99 |
| 2024-05-21 | 5.58 | 5.28 | -0.23 | -4.17 | 168972.00 | 9130.64 | 5.23 |
| 2024-05-20 | 5.35 | 5.51 | 0.27 | 5.15 | 179275.00 | 9784.50 | 5.54 |
| 2024-05-17 | 5.23 | 5.24 | 0.03 | 0.58 | 74594.00 | 3886.19 | 2.31 |
| 2024-05-16 | 5.32 | 5.21 | -0.04 | -0.76 | 92412.00 | 4866.26 | 2.86 |
| 2024-05-15 | 5.13 | 5.25 | 0.10 | 1.94 | 106089.00 | 5544.20 | 3.28 |
| 2024-05-14 | 5.09 | 5.15 | 0.08 | 1.58 | 108841.01 | 5605.25 | 3.37 |
| 2024-05-13 | 5.20 | 5.07 | -0.22 | -4.16 | 118716.00 | 6027.60 | 3.67 |
| 2024-05-10 | 5.45 | 5.29 | -0.04 | -0.75 | 142712.00 | 7628.51 | 4.41 |
| 2024-05-09 | 5.19 | 5.33 | 0.13 | 2.50 | 98530.00 | 5237.75 | 3.05 |
日K线
周K线
月K线
