远 望 谷(002161)股票信息
| 股票代码 | 002161 |
| 股票名称 | 远 望 谷 |
| 最新价/元 | 4.85 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 9.48 |
| 买入/元 | 4.85 |
| 卖出/元 | 4.86 |
| 昨收/元 | 4.43 |
| 今开/元 | 4.60 |
| 最高/元 | 4.86 |
| 最低/元 | 4.51 |
| 成交量/手 | 347583.60 |
| 成交额/万 | 16430.80 |
| 股净值/元 | 127.63 |
| 市净率 | 2.33 |
| 总市值/万 | 358782.34 |
| 流通值/万 | 346027.76 |
| 换手率/% | 4.87 |
| 入市日期 | 2007-08-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
远 望 谷(002161)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 | 4.60 | 4.85 | 0.42 | 9.48 | 347583.60 | 16430.80 | 4.87 |
| 2024-09-27 | 4.35 | 4.43 | 0.19 | 4.48 | 199413.10 | 8724.89 | 2.80 |
| 2024-09-26 | 4.15 | 4.24 | 0.11 | 2.66 | 113310.11 | 4734.37 | 1.59 |
| 2024-09-25 | 4.15 | 4.13 | -0.01 | -0.24 | 121431.96 | 5090.13 | 1.70 |
| 2024-09-24 | 4.08 | 4.14 | 0.07 | 1.72 | 105433.30 | 4326.39 | 1.48 |
| 2024-09-23 | 4.06 | 4.07 | 0.04 | 0.99 | 56145.00 | 2279.57 | 0.79 |
| 2024-09-20 | 4.03 | 4.03 | 0.05 | 1.26 | 76044.60 | 3054.48 | 1.07 |
| 2024-09-19 | 3.88 | 3.98 | 0.12 | 3.11 | 74048.00 | 2924.57 | 1.04 |
| 2024-09-18 | 3.88 | 3.86 | -0.01 | -0.26 | 59850.96 | 2292.56 | 0.84 |
| 2024-09-13 | 3.95 | 3.87 | -0.07 | -1.78 | 52881.42 | 2062.56 | 0.74 |
| 2024-09-12 | 3.97 | 3.94 | 0.00 | 0.00 | 44840.00 | 1780.37 | 0.63 |
| 2024-09-11 | 4.00 | 3.94 | -0.07 | -1.75 | 54720.42 | 2165.61 | 0.77 |
| 2024-09-10 | 4.00 | 4.01 | 0.04 | 1.01 | 78602.50 | 3103.63 | 1.10 |
| 2024-09-09 | 4.00 | 3.97 | -0.06 | -1.49 | 82511.10 | 3291.75 | 1.16 |
| 2024-09-06 | 4.15 | 4.03 | -0.10 | -2.42 | 58755.00 | 2394.27 | 0.82 |
| 2024-09-05 | 4.05 | 4.13 | 0.10 | 2.48 | 76051.00 | 3125.69 | 1.07 |
| 2024-09-04 | 4.04 | 4.03 | -0.05 | -1.23 | 62563.01 | 2530.22 | 0.88 |
| 2024-09-03 | 4.04 | 4.08 | 0.04 | 0.99 | 79541.13 | 3209.92 | 1.11 |
| 2024-09-02 | 4.14 | 4.04 | -0.10 | -2.42 | 67787.00 | 2776.88 | 0.95 |
| 2024-08-30 | 4.06 | 4.14 | 0.09 | 2.22 | 99389.01 | 4111.40 | 1.39 |
| 2024-08-29 | 3.97 | 4.05 | 0.07 | 1.76 | 83421.02 | 3345.52 | 1.17 |
| 2024-08-28 | 3.98 | 3.98 | -0.01 | -0.25 | 55286.10 | 2197.35 | 0.77 |
| 2024-08-27 | 4.10 | 3.99 | -0.13 | -3.16 | 71194.00 | 2863.60 | 1.00 |
| 2024-08-26 | 4.10 | 4.12 | 0.05 | 1.23 | 53897.00 | 2209.14 | 0.76 |
| 2024-08-23 | 4.02 | 4.07 | 0.04 | 0.99 | 69765.50 | 2826.81 | 0.98 |
| 2024-08-22 | 4.10 | 4.03 | -0.09 | -2.18 | 66790.50 | 2724.41 | 0.94 |
| 2024-08-21 | 4.06 | 4.12 | 0.02 | 0.49 | 54717.00 | 2253.96 | 0.77 |
| 2024-08-20 | 4.22 | 4.10 | -0.13 | -3.07 | 105113.00 | 4338.86 | 1.47 |
| 2024-08-19 | 4.27 | 4.23 | -0.06 | -1.40 | 96202.00 | 4089.37 | 1.35 |
| 2024-08-16 | 4.28 | 4.29 | -0.01 | -0.23 | 137668.01 | 5930.30 | 1.93 |
| 2024-08-15 | 4.38 | 4.30 | -0.17 | -3.80 | 238732.78 | 10176.33 | 3.35 |
| 2024-08-14 | 4.42 | 4.47 | 0.05 | 1.13 | 72308.32 | 3221.01 | 1.01 |
| 2024-08-13 | 4.35 | 4.42 | 0.06 | 1.38 | 56106.00 | 2453.32 | 0.79 |
| 2024-08-12 | 4.40 | 4.36 | -0.07 | -1.58 | 59487.10 | 2601.61 | 0.83 |
| 2024-08-09 | 4.45 | 4.43 | 0.00 | 0.00 | 60156.12 | 2679.89 | 0.84 |
| 2024-08-08 | 4.47 | 4.43 | -0.06 | -1.34 | 84665.00 | 3734.31 | 1.19 |
| 2024-08-07 | 4.40 | 4.49 | 0.08 | 1.81 | 87015.10 | 3891.83 | 1.22 |
| 2024-08-06 | 4.40 | 4.41 | 0.05 | 1.15 | 79811.00 | 3505.17 | 1.12 |
| 2024-08-05 | 4.48 | 4.36 | -0.17 | -3.75 | 113262.00 | 5028.96 | 1.59 |
| 2024-08-02 | 4.60 | 4.53 | -0.12 | -2.58 | 95891.05 | 4409.48 | 1.34 |
| 2024-08-01 | 4.70 | 4.65 | 0.04 | 0.87 | 134224.20 | 6250.44 | 1.88 |
| 2024-07-31 | 4.54 | 4.61 | 0.09 | 1.99 | 114502.20 | 5255.11 | 1.60 |
| 2024-07-30 | 4.45 | 4.52 | 0.04 | 0.89 | 84044.00 | 3797.95 | 1.18 |
| 2024-07-29 | 4.43 | 4.48 | 0.05 | 1.13 | 77241.20 | 3441.23 | 1.08 |
| 2024-07-26 | 4.31 | 4.43 | 0.13 | 3.02 | 87388.00 | 3838.92 | 1.22 |
| 2024-07-25 | 4.32 | 4.30 | -0.05 | -1.15 | 94925.87 | 4051.72 | 1.33 |
| 2024-07-24 | 4.40 | 4.35 | -0.09 | -2.03 | 93654.06 | 4101.72 | 1.31 |
| 2024-07-23 | 4.51 | 4.44 | -0.10 | -2.20 | 72029.00 | 3241.40 | 1.01 |
| 2024-07-22 | 4.43 | 4.54 | 0.08 | 1.79 | 73810.06 | 3326.97 | 1.03 |
| 2024-07-19 | 4.37 | 4.46 | 0.06 | 1.36 | 88246.00 | 3910.45 | 1.24 |
| 2024-07-18 | 4.50 | 4.40 | -0.12 | -2.66 | 139730.17 | 6119.63 | 1.96 |
| 2024-07-17 | 4.71 | 4.52 | -0.20 | -4.24 | 125805.02 | 5774.91 | 1.76 |
| 2024-07-16 | 4.63 | 4.72 | 0.04 | 0.86 | 110947.00 | 5203.32 | 1.56 |
| 2024-07-15 | 4.70 | 4.68 | -0.05 | -1.06 | 97757.02 | 4566.75 | 1.37 |
| 2024-07-12 | 4.72 | 4.73 | -0.06 | -1.25 | 153214.15 | 7228.14 | 2.15 |
| 2024-07-11 | 4.70 | 4.79 | 0.21 | 4.59 | 287965.66 | 13741.56 | 4.04 |
| 2024-07-10 | 4.47 | 4.58 | 0.09 | 2.00 | 130958.20 | 5985.21 | 1.84 |
| 2024-07-09 | 4.35 | 4.49 | 0.12 | 2.75 | 98189.00 | 4330.22 | 1.38 |
| 2024-07-08 | 4.55 | 4.37 | -0.18 | -3.96 | 85808.00 | 3787.30 | 1.20 |
| 2024-07-05 | 4.45 | 4.55 | 0.09 | 2.02 | 78787.10 | 3540.99 | 1.10 |
| 2024-07-04 | 4.62 | 4.46 | -0.16 | -3.46 | 98504.00 | 4479.04 | 1.38 |
| 2024-07-03 | 4.69 | 4.62 | -0.05 | -1.07 | 84972.52 | 3941.00 | 1.19 |
| 2024-07-02 | 4.60 | 4.67 | 0.07 | 1.52 | 118139.00 | 5524.66 | 1.66 |
| 2024-07-01 | 4.65 | 4.60 | -0.02 | -0.43 | 83952.00 | 3838.58 | 1.18 |
| 2024-06-28 | 4.51 | 4.62 | 0.07 | 1.54 | 107214.00 | 4978.09 | 1.50 |
| 2024-06-27 | 4.62 | 4.55 | -0.10 | -2.15 | 102831.15 | 4751.26 | 1.44 |
| 2024-06-26 | 4.38 | 4.65 | 0.27 | 6.16 | 123667.15 | 5597.70 | 1.73 |
| 2024-06-25 | 4.42 | 4.38 | -0.03 | -0.68 | 111810.16 | 4942.65 | 1.57 |
| 2024-06-24 | 4.61 | 4.41 | -0.22 | -4.75 | 127147.00 | 5695.01 | 1.78 |
| 2024-06-21 | 4.71 | 4.63 | -0.05 | -1.07 | 86658.00 | 4034.29 | 1.21 |
| 2024-06-20 | 4.84 | 4.68 | -0.14 | -2.91 | 152605.00 | 7215.80 | 2.14 |
| 2024-06-19 | 4.79 | 4.82 | 0.03 | 0.63 | 150027.00 | 7280.19 | 2.10 |
| 2024-06-18 | 4.60 | 4.79 | 0.15 | 3.23 | 160519.02 | 7609.81 | 2.25 |
| 2024-06-17 | 4.59 | 4.64 | 0.10 | 2.20 | 159173.50 | 7383.98 | 2.23 |
| 2024-06-14 | 4.45 | 4.54 | 0.08 | 1.79 | 98886.00 | 4455.66 | 1.39 |
| 2024-06-13 | 4.49 | 4.46 | -0.04 | -0.89 | 83535.93 | 3740.28 | 1.17 |
| 2024-06-12 | 4.39 | 4.50 | 0.13 | 2.98 | 112415.42 | 5024.86 | 1.58 |
| 2024-06-11 | 4.24 | 4.37 | 0.14 | 3.31 | 145736.56 | 6253.84 | 2.04 |
| 2024-06-07 | 4.15 | 4.23 | 0.10 | 2.42 | 146723.33 | 6186.03 | 2.06 |
| 2024-06-06 | 4.32 | 4.13 | -0.22 | -5.06 | 224346.99 | 9446.26 | 3.14 |
| 2024-06-05 | 4.19 | 4.35 | -0.31 | -6.65 | 329506.32 | 14177.99 | 4.62 |
| 2024-06-04 | 4.69 | 4.66 | -0.10 | -2.10 | 111516.81 | 5168.29 | 1.56 |
| 2024-06-03 | 4.95 | 4.76 | -0.12 | -2.46 | 108835.60 | 5230.07 | 1.53 |
| 2024-05-31 | 4.86 | 4.88 | 0.05 | 1.04 | 80491.02 | 3924.20 | 1.13 |
| 2024-05-30 | 4.85 | 4.83 | -0.02 | -0.41 | 56116.00 | 2702.62 | 0.79 |
| 2024-05-29 | 4.82 | 4.85 | -0.02 | -0.41 | 69897.86 | 3387.84 | 0.98 |
| 2024-05-28 | 4.90 | 4.87 | -0.06 | -1.22 | 73787.11 | 3607.73 | 1.03 |
| 2024-05-27 | 4.84 | 4.93 | 0.08 | 1.65 | 101185.54 | 4886.72 | 1.42 |
| 2024-05-24 | 4.90 | 4.85 | -0.06 | -1.22 | 84791.00 | 4149.77 | 1.19 |
| 2024-05-23 | 5.07 | 4.91 | -0.14 | -2.77 | 124216.00 | 6139.89 | 1.74 |
| 2024-05-22 | 4.98 | 5.05 | 0.05 | 1.00 | 117752.18 | 5923.94 | 1.65 |
| 2024-05-21 | 5.00 | 5.00 | 0.00 | 0.00 | 110758.00 | 5540.21 | 1.55 |
| 2024-05-20 | 5.05 | 5.00 | -0.02 | -0.40 | 133496.00 | 6672.31 | 1.87 |
| 2024-05-17 | 5.02 | 5.04 | 0.04 | 0.80 | 156110.97 | 7814.98 | 2.19 |
| 2024-05-16 | 4.98 | 5.00 | 0.02 | 0.40 | 182542.68 | 9168.09 | 2.56 |
| 2024-05-15 | 4.85 | 4.98 | 0.11 | 2.26 | 247382.76 | 12324.76 | 3.47 |
| 2024-05-14 | 4.83 | 4.87 | 0.04 | 0.83 | 103663.88 | 5056.66 | 1.45 |
| 2024-05-13 | 4.92 | 4.83 | -0.13 | -2.62 | 152748.00 | 7444.63 | 2.14 |
| 2024-05-10 | 5.01 | 4.96 | -0.05 | -1.00 | 140465.55 | 6958.91 | 1.97 |
| 2024-05-09 | 5.00 | 5.01 | 0.02 | 0.40 | 159739.88 | 8008.28 | 2.24 |
日K线
周K线
月K线
