远 望 谷(002161)股票信息
| 股票代码 | 002161 |
| 股票名称 | 远 望 谷 |
| 最新价/元 | 8.09 |
| 涨跌额/元 | 0.74 |
| 涨跌幅/% | 10.07 |
| 买入/元 | 8.09 |
| 卖出/元 | 0.00 |
| 昨收/元 | 7.35 |
| 今开/元 | 7.36 |
| 最高/元 | 8.09 |
| 最低/元 | 7.26 |
| 成交量/手 | 1022631.32 |
| 成交额/万 | 78923.02 |
| 股净值/元 | 215.16 |
| 市净率 | 3.96 |
| 总市值/万 | 598463.74 |
| 流通值/万 | 577188.58 |
| 换手率/% | 14.33 |
| 入市日期 | 2007-08-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 7.36 | 8.09 | 0.74 | 10.07 | 1022631.32 | 78923.02 | 14.33 |
| 2025-07-24 | 7.18 | 7.35 | 0.23 | 3.23 | 602094.57 | 43517.30 | 8.44 |
| 2025-07-23 | 7.07 | 7.12 | 0.05 | 0.71 | 446603.39 | 31815.80 | 6.26 |
| 2025-07-22 | 7.02 | 7.07 | 0.02 | 0.28 | 323302.02 | 22703.57 | 4.53 |
| 2025-07-21 | 7.01 | 7.05 | 0.04 | 0.57 | 345332.02 | 24329.46 | 4.84 |
| 2025-07-18 | 7.12 | 7.01 | -0.14 | -1.96 | 436747.39 | 30764.69 | 6.12 |
| 2025-07-17 | 7.13 | 7.15 | -0.15 | -2.06 | 680251.49 | 48336.47 | 9.53 |
| 2025-07-16 | 7.48 | 7.30 | 0.06 | 0.83 | 1326250.37 | 98023.28 | 18.59 |
| 2025-07-15 | 6.87 | 7.24 | 0.66 | 10.03 | 359652.34 | 25727.20 | 5.04 |
| 2025-07-14 | 6.42 | 6.58 | 0.12 | 1.86 | 217565.00 | 14209.71 | 3.05 |
| 2025-07-11 | 6.45 | 6.46 | -0.02 | -0.31 | 184540.61 | 11889.77 | 2.59 |
| 2025-07-10 | 6.45 | 6.48 | 0.02 | 0.31 | 184581.74 | 11929.74 | 2.59 |
| 2025-07-09 | 6.39 | 6.46 | 0.06 | 0.94 | 434449.01 | 28521.48 | 6.09 |
| 2025-07-08 | 6.46 | 6.40 | -0.04 | -0.62 | 184817.00 | 11870.30 | 2.59 |
| 2025-07-07 | 6.33 | 6.44 | -0.07 | -1.08 | 179298.00 | 11549.86 | 2.51 |
| 2025-07-04 | 6.55 | 6.51 | -0.04 | -0.61 | 173152.85 | 11302.01 | 2.43 |
| 2025-07-03 | 6.48 | 6.55 | 0.06 | 0.92 | 179116.00 | 11701.56 | 2.51 |
| 2025-07-02 | 6.59 | 6.49 | -0.16 | -2.41 | 237448.00 | 15449.96 | 3.33 |
| 2025-07-01 | 6.64 | 6.65 | 0.05 | 0.76 | 282419.00 | 18847.09 | 3.96 |
| 2025-06-30 | 6.59 | 6.60 | 0.04 | 0.61 | 236429.46 | 15651.49 | 3.31 |
| 2025-06-27 | 6.56 | 6.56 | -0.02 | -0.30 | 185408.76 | 12191.80 | 2.60 |
| 2025-06-26 | 6.64 | 6.58 | -0.06 | -0.90 | 243078.00 | 16107.89 | 3.41 |
| 2025-06-25 | 6.60 | 6.64 | 0.08 | 1.22 | 296388.91 | 19575.34 | 4.15 |
| 2025-06-24 | 6.45 | 6.56 | 0.12 | 1.86 | 251598.00 | 16479.83 | 3.53 |
| 2025-06-23 | 6.19 | 6.44 | 0.20 | 3.21 | 282667.04 | 17948.43 | 3.96 |
| 2025-06-20 | 6.40 | 6.24 | -0.23 | -3.56 | 410422.41 | 25850.84 | 5.75 |
| 2025-06-19 | 6.72 | 6.47 | -0.36 | -5.27 | 381521.79 | 25383.71 | 5.35 |
| 2025-06-18 | 6.70 | 6.83 | 0.04 | 0.59 | 509666.38 | 34006.88 | 7.14 |
| 2025-06-17 | 7.07 | 6.79 | -0.29 | -4.10 | 575988.89 | 39430.46 | 8.07 |
| 2025-06-16 | 6.95 | 7.08 | -0.08 | -1.12 | 682010.49 | 48060.37 | 9.56 |
| 2025-06-13 | 7.15 | 7.16 | -0.18 | -2.45 | 1277076.77 | 90954.60 | 17.90 |
| 2025-06-12 | 7.20 | 7.34 | 0.10 | 1.38 | 1265268.38 | 93989.03 | 17.73 |
| 2025-06-11 | 7.56 | 7.24 | -0.04 | -0.55 | 1704630.00 | 127011.09 | 23.89 |
| 2025-06-10 | 6.57 | 7.28 | 0.66 | 9.97 | 1613294.34 | 114363.94 | 22.61 |
| 2025-06-09 | 6.57 | 6.62 | -0.05 | -0.75 | 488877.14 | 32569.76 | 6.85 |
| 2025-06-06 | 6.58 | 6.67 | 0.05 | 0.76 | 656543.57 | 43691.44 | 9.20 |
| 2025-06-05 | 6.75 | 6.63 | -0.24 | -3.49 | 682155.75 | 45514.32 | 9.56 |
| 2025-06-04 | 6.55 | 6.87 | 0.22 | 3.31 | 975288.00 | 65344.79 | 13.67 |
| 2025-06-03 | 6.61 | 6.65 | -0.08 | -1.19 | 879060.43 | 59129.47 | 12.32 |
| 2025-05-30 | 6.44 | 6.73 | 0.20 | 3.06 | 1095609.72 | 72341.44 | 15.36 |
| 2025-05-29 | 6.38 | 6.53 | -0.01 | -0.15 | 1069310.59 | 69955.01 | 14.99 |
| 2025-05-28 | 6.20 | 6.54 | 0.32 | 5.15 | 1349502.92 | 87181.65 | 18.91 |
| 2025-05-27 | 6.18 | 6.22 | 0.10 | 1.63 | 1220392.93 | 77081.36 | 17.11 |
| 2025-05-26 | 6.12 | 6.12 | 0.56 | 10.07 | 175895.14 | 10764.78 | 2.47 |
| 2025-05-23 | 5.83 | 5.56 | -0.25 | -4.30 | 447042.24 | 25352.99 | 6.27 |
| 2025-05-22 | 6.29 | 5.81 | 0.04 | 0.69 | 721677.90 | 43080.80 | 10.12 |
| 2025-05-21 | 5.86 | 5.77 | -0.20 | -3.35 | 636332.60 | 36973.56 | 8.92 |
| 2025-05-20 | 5.43 | 5.97 | 0.54 | 9.95 | 646984.36 | 37466.17 | 9.07 |
| 2025-05-19 | 5.37 | 5.43 | 0.06 | 1.12 | 76997.89 | 4162.75 | 1.08 |
| 2025-05-16 | 5.28 | 5.37 | 0.08 | 1.51 | 105834.60 | 5666.73 | 1.48 |
| 2025-05-15 | 5.42 | 5.29 | -0.18 | -3.29 | 150773.86 | 8042.85 | 2.11 |
| 2025-05-14 | 5.60 | 5.47 | -0.07 | -1.26 | 329432.02 | 18335.77 | 4.62 |
| 2025-05-13 | 5.63 | 5.54 | -0.04 | -0.72 | 103684.00 | 5764.65 | 1.45 |
| 2025-05-12 | 5.60 | 5.58 | 0.04 | 0.72 | 91731.00 | 5106.37 | 1.29 |
| 2025-05-09 | 5.61 | 5.54 | -0.10 | -1.77 | 98854.00 | 5492.10 | 1.39 |
| 2025-05-08 | 5.50 | 5.64 | 0.10 | 1.81 | 124576.47 | 6991.31 | 1.75 |
| 2025-05-07 | 5.59 | 5.54 | 0.03 | 0.54 | 136297.00 | 7543.80 | 1.91 |
| 2025-05-06 | 5.41 | 5.51 | 0.13 | 2.42 | 85725.00 | 4705.74 | 1.20 |
| 2025-04-30 | 5.29 | 5.38 | 0.07 | 1.32 | 79434.04 | 4289.32 | 1.11 |
| 2025-04-29 | 5.23 | 5.31 | 0.08 | 1.53 | 109630.36 | 5790.97 | 1.54 |
| 2025-04-28 | 5.29 | 5.23 | -0.22 | -4.04 | 197777.58 | 10333.14 | 2.77 |
| 2025-04-25 | 5.45 | 5.45 | 0.00 | 0.00 | 75099.00 | 4107.69 | 1.05 |
| 2025-04-24 | 5.54 | 5.45 | -0.11 | -1.98 | 104518.23 | 5735.24 | 1.46 |
| 2025-04-23 | 5.53 | 5.56 | 0.05 | 0.91 | 131375.18 | 7301.39 | 1.84 |
| 2025-04-22 | 5.45 | 5.51 | 0.03 | 0.55 | 111521.30 | 6105.78 | 1.56 |
| 2025-04-21 | 5.41 | 5.48 | 0.08 | 1.48 | 110056.23 | 6010.97 | 1.54 |
| 2025-04-18 | 5.32 | 5.40 | 0.06 | 1.12 | 146099.00 | 7865.70 | 2.05 |
| 2025-04-17 | 5.25 | 5.34 | 0.04 | 0.76 | 104714.00 | 5617.21 | 1.47 |
| 2025-04-16 | 5.39 | 5.30 | -0.11 | -2.03 | 99372.10 | 5263.98 | 1.39 |
| 2025-04-15 | 5.38 | 5.41 | 0.02 | 0.37 | 125074.40 | 6731.59 | 1.75 |
| 2025-04-14 | 5.42 | 5.39 | 0.07 | 1.32 | 163963.01 | 8893.55 | 2.30 |
| 2025-04-11 | 5.26 | 5.32 | -0.01 | -0.19 | 162912.00 | 8669.44 | 2.28 |
| 2025-04-10 | 5.30 | 5.33 | 0.09 | 1.72 | 250243.00 | 13617.34 | 3.51 |
| 2025-04-09 | 4.98 | 5.24 | 0.14 | 2.75 | 196365.02 | 9831.22 | 2.75 |
| 2025-04-08 | 5.10 | 5.10 | -0.17 | -3.23 | 206465.64 | 10452.35 | 2.89 |
| 2025-04-07 | 5.35 | 5.27 | -0.58 | -9.92 | 120032.00 | 6371.48 | 1.68 |
| 2025-04-03 | 5.83 | 5.85 | -0.04 | -0.68 | 90724.00 | 5310.42 | 1.27 |
| 2025-04-02 | 5.91 | 5.89 | -0.02 | -0.34 | 77000.66 | 4568.00 | 1.08 |
| 2025-04-01 | 5.80 | 5.91 | 0.10 | 1.72 | 140144.30 | 8289.47 | 1.96 |
| 2025-03-31 | 5.83 | 5.81 | -0.03 | -0.51 | 133099.01 | 7699.47 | 1.87 |
| 2025-03-28 | 5.93 | 5.84 | -0.08 | -1.35 | 117397.01 | 6908.99 | 1.65 |
| 2025-03-27 | 6.03 | 5.92 | -0.12 | -1.99 | 141062.02 | 8365.61 | 1.98 |
| 2025-03-26 | 5.98 | 6.04 | 0.09 | 1.51 | 165002.30 | 9974.65 | 2.31 |
| 2025-03-25 | 5.97 | 5.95 | -0.03 | -0.50 | 169605.30 | 10106.88 | 2.38 |
| 2025-03-24 | 6.13 | 5.98 | -0.18 | -2.92 | 261451.30 | 15625.71 | 3.66 |
| 2025-03-21 | 6.20 | 6.16 | -0.10 | -1.60 | 242114.01 | 15052.98 | 3.39 |
| 2025-03-20 | 6.50 | 6.26 | -0.16 | -2.49 | 348052.10 | 22065.99 | 4.88 |
| 2025-03-19 | 6.31 | 6.42 | 0.13 | 2.07 | 451343.03 | 28819.08 | 6.33 |
| 2025-03-18 | 6.27 | 6.29 | 0.01 | 0.16 | 168286.10 | 10610.08 | 2.36 |
| 2025-03-17 | 6.21 | 6.28 | 0.09 | 1.45 | 244292.65 | 15419.74 | 3.42 |
| 2025-03-14 | 6.12 | 6.19 | 0.05 | 0.81 | 176510.02 | 10858.15 | 2.47 |
| 2025-03-13 | 6.20 | 6.14 | -0.08 | -1.29 | 345243.00 | 21051.17 | 4.84 |
| 2025-03-12 | 6.25 | 6.22 | -0.01 | -0.16 | 309771.65 | 19321.07 | 4.34 |
| 2025-03-11 | 6.22 | 6.23 | -0.08 | -1.27 | 188840.47 | 11704.17 | 2.65 |
| 2025-03-10 | 6.19 | 6.31 | 0.10 | 1.61 | 238888.29 | 14959.65 | 3.35 |
| 2025-03-07 | 6.24 | 6.21 | -0.05 | -0.80 | 397302.64 | 24934.11 | 5.57 |
| 2025-03-06 | 6.19 | 6.26 | 0.08 | 1.29 | 288940.86 | 18036.91 | 4.05 |
| 2025-03-05 | 6.15 | 6.18 | 0.04 | 0.65 | 236626.21 | 14534.65 | 3.32 |
| 2025-03-04 | 5.95 | 6.14 | 0.13 | 2.16 | 287708.73 | 17490.70 | 4.03 |
| 2025-03-03 | 6.02 | 6.01 | 0.00 | 0.00 | 254251.00 | 15276.73 | 3.56 |
日K线
周K线
月K线
