报 喜 鸟(002154)股票信息
| 股票代码 | 002154 |
| 股票名称 | 报 喜 鸟 |
| 最新价/元 | 4.38 |
| 涨跌额/元 | 0.40 |
| 涨跌幅/% | 10.05 |
| 买入/元 | 4.38 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.98 |
| 今开/元 | 4.38 |
| 最高/元 | 4.38 |
| 最低/元 | 4.15 |
| 成交量/手 | 966155.41 |
| 成交额/万 | 41852.24 |
| 股净值/元 | 9.13 |
| 市净率 | 1.48 |
| 总市值/万 | 639188.17 |
| 流通值/万 | 516740.72 |
| 换手率/% | 8.19 |
| 入市日期 | 2007-08-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
报 喜 鸟(002154)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 | 4.38 | 4.38 | 0.40 | 10.05 | 966155.41 | 41852.24 | 8.19 |
| 2024-09-27 | 3.83 | 3.98 | 0.20 | 5.29 | 966049.80 | 37843.74 | 8.19 |
| 2024-09-26 | 3.52 | 3.78 | 0.25 | 7.08 | 660509.19 | 24112.48 | 5.60 |
| 2024-09-25 | 3.51 | 3.53 | 0.04 | 1.15 | 557143.28 | 19893.53 | 4.72 |
| 2024-09-24 | 3.34 | 3.49 | 0.17 | 5.12 | 497004.48 | 16999.69 | 4.21 |
| 2024-09-23 | 3.30 | 3.32 | 0.01 | 0.30 | 215069.00 | 7152.88 | 1.82 |
| 2024-09-20 | 3.37 | 3.31 | -0.04 | -1.19 | 275737.02 | 9108.45 | 2.34 |
| 2024-09-19 | 3.23 | 3.35 | 0.14 | 4.36 | 459387.58 | 15287.65 | 3.89 |
| 2024-09-18 | 3.20 | 3.21 | 0.01 | 0.31 | 230444.59 | 7299.18 | 1.95 |
| 2024-09-13 | 3.25 | 3.20 | -0.05 | -1.54 | 269517.16 | 8692.05 | 2.28 |
| 2024-09-12 | 3.30 | 3.25 | -0.02 | -0.61 | 219383.08 | 7200.80 | 1.86 |
| 2024-09-11 | 3.36 | 3.34 | -0.05 | -1.48 | 210758.47 | 7059.70 | 1.79 |
| 2024-09-10 | 3.41 | 3.39 | -0.02 | -0.59 | 276358.63 | 9298.36 | 2.34 |
| 2024-09-09 | 3.35 | 3.41 | -0.02 | -0.58 | 362163.01 | 12314.77 | 3.07 |
| 2024-09-06 | 3.57 | 3.43 | -0.15 | -4.19 | 654052.52 | 22683.83 | 5.54 |
| 2024-09-05 | 3.46 | 3.58 | 0.12 | 3.47 | 857846.25 | 30440.12 | 7.27 |
| 2024-09-04 | 3.43 | 3.46 | 0.01 | 0.29 | 291754.01 | 10143.09 | 2.47 |
| 2024-09-03 | 3.37 | 3.45 | 0.07 | 2.07 | 326102.49 | 11184.71 | 2.76 |
| 2024-09-02 | 3.47 | 3.38 | -0.07 | -2.03 | 387830.00 | 13267.31 | 3.29 |
| 2024-08-30 | 3.38 | 3.45 | 0.06 | 1.77 | 490675.25 | 16907.05 | 4.16 |
| 2024-08-29 | 3.31 | 3.39 | 0.07 | 2.11 | 369302.36 | 12408.93 | 3.13 |
| 2024-08-28 | 3.31 | 3.32 | 0.02 | 0.61 | 387036.36 | 12858.95 | 3.28 |
| 2024-08-27 | 3.33 | 3.30 | -0.04 | -1.20 | 349872.56 | 11581.54 | 2.97 |
| 2024-08-26 | 3.37 | 3.34 | -0.05 | -1.48 | 438301.00 | 14727.81 | 3.72 |
| 2024-08-23 | 3.40 | 3.39 | -0.01 | -0.29 | 340084.00 | 11568.00 | 2.88 |
| 2024-08-22 | 3.42 | 3.40 | -0.04 | -1.16 | 331752.86 | 11304.28 | 2.81 |
| 2024-08-21 | 3.52 | 3.44 | -0.09 | -2.55 | 462336.62 | 15911.14 | 3.92 |
| 2024-08-20 | 3.66 | 3.53 | -0.14 | -3.82 | 466516.00 | 16588.56 | 3.95 |
| 2024-08-19 | 3.86 | 3.67 | -0.23 | -5.90 | 786399.01 | 28958.92 | 6.67 |
| 2024-08-16 | 3.93 | 3.90 | -0.05 | -1.27 | 223514.94 | 8720.92 | 1.90 |
| 2024-08-15 | 3.95 | 3.95 | -0.01 | -0.25 | 257273.59 | 10157.88 | 2.19 |
| 2024-08-14 | 3.98 | 3.96 | -0.04 | -1.00 | 114172.00 | 4537.85 | 0.97 |
| 2024-08-13 | 3.98 | 4.00 | 0.01 | 0.25 | 157505.36 | 6279.52 | 1.34 |
| 2024-08-12 | 4.01 | 3.99 | -0.02 | -0.50 | 143199.02 | 5724.73 | 1.22 |
| 2024-08-09 | 4.07 | 4.01 | -0.05 | -1.23 | 184852.23 | 7483.28 | 1.57 |
| 2024-08-08 | 3.96 | 4.06 | 0.08 | 2.01 | 286203.82 | 11538.67 | 2.43 |
| 2024-08-07 | 4.06 | 3.98 | -0.08 | -1.97 | 277115.43 | 11057.09 | 2.35 |
| 2024-08-06 | 4.08 | 4.06 | 0.00 | 0.00 | 193403.00 | 7841.31 | 1.64 |
| 2024-08-05 | 4.10 | 4.06 | -0.05 | -1.22 | 227376.72 | 9328.38 | 1.93 |
| 2024-08-02 | 4.10 | 4.11 | -0.02 | -0.48 | 204907.00 | 8402.71 | 1.74 |
| 2024-08-01 | 4.23 | 4.13 | -0.09 | -2.13 | 257836.56 | 10703.63 | 2.19 |
| 2024-07-31 | 4.09 | 4.22 | 0.12 | 2.93 | 233159.11 | 9773.33 | 1.98 |
| 2024-07-30 | 4.11 | 4.10 | -0.01 | -0.24 | 89090.82 | 3645.17 | 0.76 |
| 2024-07-29 | 4.23 | 4.11 | -0.12 | -2.84 | 133951.00 | 5535.88 | 1.14 |
| 2024-07-26 | 4.13 | 4.23 | 0.12 | 2.92 | 128546.99 | 5395.28 | 1.09 |
| 2024-07-25 | 4.06 | 4.11 | 0.03 | 0.74 | 100672.02 | 4124.23 | 0.86 |
| 2024-07-24 | 4.16 | 4.08 | -0.12 | -2.86 | 216666.31 | 8922.74 | 1.84 |
| 2024-07-23 | 4.37 | 4.20 | -0.18 | -4.11 | 205226.70 | 8787.85 | 1.74 |
| 2024-07-22 | 4.34 | 4.38 | 0.03 | 0.69 | 167488.00 | 7331.60 | 1.42 |
| 2024-07-19 | 4.33 | 4.35 | 0.00 | 0.00 | 137066.00 | 5935.92 | 1.16 |
| 2024-07-18 | 4.30 | 4.35 | 0.04 | 0.93 | 120662.72 | 5193.46 | 1.03 |
| 2024-07-17 | 4.29 | 4.31 | -0.02 | -0.46 | 167338.70 | 7201.27 | 1.42 |
| 2024-07-16 | 4.33 | 4.33 | -0.02 | -0.46 | 128928.42 | 5581.25 | 1.10 |
| 2024-07-15 | 4.38 | 4.35 | -0.03 | -0.69 | 234474.09 | 10099.15 | 1.99 |
| 2024-07-12 | 4.37 | 4.38 | 0.00 | 0.00 | 185766.01 | 8087.75 | 1.58 |
| 2024-07-11 | 4.49 | 4.38 | -0.04 | -0.91 | 350531.15 | 15328.06 | 2.98 |
| 2024-07-10 | 4.49 | 4.42 | -0.07 | -1.56 | 157731.16 | 6993.36 | 1.34 |
| 2024-07-09 | 4.51 | 4.49 | -0.05 | -1.10 | 280264.00 | 12444.66 | 2.38 |
| 2024-07-08 | 4.72 | 4.54 | -0.24 | -5.02 | 277990.30 | 12767.96 | 2.36 |
| 2024-07-05 | 5.08 | 4.78 | -0.29 | -5.72 | 343118.93 | 16591.79 | 2.92 |
| 2024-07-04 | 5.26 | 5.07 | -0.21 | -3.98 | 273711.31 | 13973.30 | 2.33 |
| 2024-07-03 | 5.36 | 5.28 | -0.06 | -1.12 | 113159.24 | 5989.04 | 0.96 |
| 2024-07-02 | 5.55 | 5.34 | -0.25 | -4.47 | 188137.69 | 10218.37 | 1.60 |
| 2024-07-01 | 5.43 | 5.59 | 0.15 | 2.76 | 121557.00 | 6727.47 | 1.03 |
| 2024-06-28 | 5.37 | 5.44 | 0.07 | 1.30 | 136317.18 | 7381.57 | 1.16 |
| 2024-06-27 | 5.60 | 5.37 | -0.24 | -4.28 | 129002.26 | 7031.29 | 1.10 |
| 2024-06-26 | 5.56 | 5.61 | 0.03 | 0.54 | 122535.00 | 6811.72 | 1.04 |
| 2024-06-25 | 5.56 | 5.58 | 0.03 | 0.54 | 95725.10 | 5378.01 | 0.81 |
| 2024-06-24 | 5.67 | 5.55 | -0.13 | -2.29 | 138472.85 | 7727.22 | 1.18 |
| 2024-06-21 | 5.72 | 5.68 | -0.06 | -1.05 | 95735.88 | 5475.02 | 0.81 |
| 2024-06-20 | 5.93 | 5.74 | -0.20 | -3.37 | 154137.62 | 8926.18 | 1.31 |
| 2024-06-19 | 5.91 | 5.94 | -0.02 | -0.34 | 147427.26 | 8740.81 | 1.25 |
| 2024-06-18 | 6.02 | 5.96 | -0.06 | -1.00 | 145076.00 | 8656.42 | 1.23 |
| 2024-06-17 | 5.96 | 6.02 | 0.02 | 0.33 | 223164.11 | 13539.22 | 1.90 |
| 2024-06-14 | 5.88 | 6.00 | 0.12 | 2.04 | 240762.08 | 14416.46 | 2.05 |
| 2024-06-13 | 5.84 | 5.88 | 0.03 | 0.51 | 152897.07 | 9009.08 | 1.30 |
| 2024-06-12 | 5.79 | 5.85 | 0.05 | 0.86 | 94559.11 | 5536.11 | 0.80 |
| 2024-06-11 | 5.91 | 5.80 | -0.13 | -2.19 | 111265.71 | 6461.25 | 0.95 |
| 2024-06-07 | 5.81 | 5.93 | 0.14 | 2.42 | 131442.26 | 7723.93 | 1.12 |
| 2024-06-06 | 5.79 | 5.79 | -0.02 | -0.34 | 174835.76 | 10235.07 | 1.49 |
| 2024-06-05 | 5.91 | 5.81 | -0.12 | -2.02 | 118544.20 | 6946.47 | 1.01 |
| 2024-06-04 | 5.57 | 5.93 | 0.36 | 6.46 | 295773.11 | 17161.06 | 2.51 |
| 2024-06-03 | 5.61 | 5.57 | -0.04 | -0.71 | 167332.15 | 9337.67 | 1.42 |
| 2024-05-31 | 5.62 | 5.61 | 0.01 | 0.18 | 118327.77 | 6647.61 | 1.01 |
| 2024-05-30 | 5.67 | 5.60 | -0.11 | -1.93 | 78012.65 | 4404.71 | 0.66 |
| 2024-05-29 | 5.77 | 5.71 | -0.07 | -1.21 | 105957.50 | 6082.10 | 0.90 |
| 2024-05-28 | 5.70 | 5.78 | 0.05 | 0.87 | 217313.43 | 12494.06 | 1.85 |
| 2024-05-27 | 5.69 | 5.73 | 0.09 | 1.60 | 116911.47 | 6652.55 | 0.99 |
| 2024-05-24 | 5.64 | 5.64 | 0.00 | 0.00 | 103327.00 | 5871.02 | 0.88 |
| 2024-05-23 | 5.68 | 5.64 | -0.10 | -1.74 | 132394.00 | 7481.90 | 1.12 |
| 2024-05-22 | 5.72 | 5.74 | 0.02 | 0.35 | 141120.00 | 8075.84 | 1.20 |
| 2024-05-21 | 5.73 | 5.72 | -0.04 | -0.69 | 154976.80 | 8833.72 | 1.32 |
| 2024-05-20 | 5.60 | 5.76 | 0.14 | 2.49 | 271109.77 | 15471.83 | 2.30 |
| 2024-05-17 | 5.64 | 5.62 | 0.00 | 0.00 | 173463.61 | 9683.97 | 1.47 |
| 2024-05-16 | 5.69 | 5.62 | -0.06 | -1.06 | 160760.40 | 9128.97 | 1.37 |
| 2024-05-15 | 5.96 | 5.93 | -0.03 | -0.50 | 188791.00 | 11136.65 | 1.60 |
| 2024-05-14 | 5.83 | 5.96 | 0.14 | 2.41 | 249132.46 | 14722.45 | 2.12 |
| 2024-05-13 | 5.82 | 5.82 | -0.01 | -0.17 | 232976.16 | 13581.45 | 1.98 |
| 2024-05-10 | 5.91 | 5.83 | -0.10 | -1.69 | 214860.58 | 12541.66 | 1.83 |
| 2024-05-09 | 5.99 | 5.93 | -0.03 | -0.50 | 173858.10 | 10343.10 | 1.48 |
日K线
周K线
月K线
