红 宝 丽(002165)股票信息
| 股票代码 | 002165 |
| 股票名称 | 红 宝 丽 |
| 最新价/元 | 3.83 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 7.58 |
| 买入/元 | 3.82 |
| 卖出/元 | 3.83 |
| 昨收/元 | 3.56 |
| 今开/元 | 3.66 |
| 最高/元 | 3.87 |
| 最低/元 | 3.59 |
| 成交量/手 | 590985.71 |
| 成交额/万 | 22097.55 |
| 股净值/元 | 73.51 |
| 市净率 | 1.39 |
| 总市值/万 | 281608.35 |
| 流通值/万 | 278682.10 |
| 换手率/% | 8.12 |
| 入市日期 | 2007-09-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
红 宝 丽(002165)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 | 3.66 | 3.83 | 0.27 | 7.58 | 590985.71 | 22097.55 | 8.12 |
| 2024-09-27 | 3.49 | 3.56 | 0.11 | 3.19 | 326497.35 | 11489.79 | 4.49 |
| 2024-09-26 | 3.33 | 3.45 | 0.10 | 2.99 | 213571.00 | 7231.55 | 2.94 |
| 2024-09-25 | 3.37 | 3.35 | 0.02 | 0.60 | 198700.12 | 6708.52 | 2.73 |
| 2024-09-24 | 3.25 | 3.33 | 0.09 | 2.78 | 140768.13 | 4642.57 | 1.93 |
| 2024-09-23 | 3.24 | 3.24 | 0.00 | 0.00 | 53082.00 | 1720.18 | 0.73 |
| 2024-09-20 | 3.29 | 3.27 | -0.04 | -1.21 | 75620.00 | 2469.30 | 1.04 |
| 2024-09-19 | 3.22 | 3.31 | 0.09 | 2.80 | 115940.87 | 3789.79 | 1.59 |
| 2024-09-18 | 3.21 | 3.22 | 0.01 | 0.31 | 99687.92 | 3191.63 | 1.37 |
| 2024-09-13 | 3.25 | 3.21 | -0.04 | -1.23 | 62776.02 | 2025.44 | 0.86 |
| 2024-09-12 | 3.29 | 3.25 | -0.03 | -0.92 | 61342.00 | 2011.82 | 0.84 |
| 2024-09-11 | 3.28 | 3.28 | -0.02 | -0.61 | 43291.00 | 1420.38 | 0.59 |
| 2024-09-10 | 3.28 | 3.30 | 0.01 | 0.30 | 67928.00 | 2223.94 | 0.93 |
| 2024-09-09 | 3.28 | 3.29 | 0.01 | 0.31 | 63363.00 | 2088.70 | 0.87 |
| 2024-09-06 | 3.32 | 3.28 | -0.06 | -1.80 | 66410.00 | 2192.64 | 0.91 |
| 2024-09-05 | 3.32 | 3.34 | 0.01 | 0.30 | 77685.00 | 2588.51 | 1.07 |
| 2024-09-04 | 3.30 | 3.33 | 0.01 | 0.30 | 126144.02 | 4213.93 | 1.73 |
| 2024-09-03 | 3.31 | 3.32 | 0.01 | 0.30 | 53429.00 | 1770.52 | 0.73 |
| 2024-09-02 | 3.33 | 3.31 | -0.04 | -1.19 | 82634.00 | 2757.43 | 1.14 |
| 2024-08-30 | 3.32 | 3.35 | 0.04 | 1.21 | 137705.10 | 4620.79 | 1.89 |
| 2024-08-29 | 3.26 | 3.31 | 0.04 | 1.22 | 76323.97 | 2516.69 | 1.05 |
| 2024-08-28 | 3.22 | 3.27 | 0.01 | 0.31 | 62581.00 | 2047.42 | 0.86 |
| 2024-08-27 | 3.29 | 3.26 | -0.03 | -0.91 | 72213.00 | 2362.88 | 0.99 |
| 2024-08-26 | 3.27 | 3.29 | 0.02 | 0.61 | 66196.00 | 2177.63 | 0.91 |
| 2024-08-23 | 3.31 | 3.27 | -0.03 | -0.91 | 75522.00 | 2471.63 | 1.04 |
| 2024-08-22 | 3.37 | 3.30 | -0.09 | -2.66 | 86793.00 | 2889.95 | 1.19 |
| 2024-08-21 | 3.37 | 3.39 | 0.02 | 0.59 | 66883.00 | 2261.09 | 0.92 |
| 2024-08-20 | 3.40 | 3.37 | -0.02 | -0.59 | 88575.88 | 2987.28 | 1.22 |
| 2024-08-19 | 3.44 | 3.39 | -0.05 | -1.45 | 119020.00 | 4063.02 | 1.64 |
| 2024-08-16 | 3.54 | 3.44 | -0.09 | -2.55 | 121045.00 | 4211.88 | 1.66 |
| 2024-08-15 | 3.45 | 3.53 | 0.03 | 0.86 | 137167.88 | 4796.99 | 1.89 |
| 2024-08-14 | 3.54 | 3.50 | -0.04 | -1.13 | 97867.00 | 3430.59 | 1.34 |
| 2024-08-13 | 3.48 | 3.54 | 0.07 | 2.02 | 101582.88 | 3544.29 | 1.40 |
| 2024-08-12 | 3.57 | 3.47 | -0.07 | -1.98 | 127942.92 | 4466.62 | 1.76 |
| 2024-08-09 | 3.60 | 3.54 | -0.03 | -0.84 | 144742.99 | 5162.87 | 1.99 |
| 2024-08-08 | 3.51 | 3.57 | 0.04 | 1.13 | 172045.54 | 6114.79 | 2.36 |
| 2024-08-07 | 3.52 | 3.53 | 0.01 | 0.28 | 121273.00 | 4282.70 | 1.67 |
| 2024-08-06 | 3.47 | 3.52 | 0.07 | 2.03 | 127603.93 | 4460.95 | 1.75 |
| 2024-08-05 | 3.47 | 3.45 | -0.06 | -1.71 | 179121.83 | 6281.44 | 2.46 |
| 2024-08-02 | 3.48 | 3.51 | 0.00 | 0.00 | 196508.93 | 6951.38 | 2.70 |
| 2024-08-01 | 3.50 | 3.51 | 0.00 | 0.00 | 153611.93 | 5398.18 | 2.11 |
| 2024-07-31 | 3.40 | 3.51 | 0.10 | 2.93 | 183288.00 | 6366.91 | 2.52 |
| 2024-07-30 | 3.38 | 3.41 | 0.01 | 0.29 | 119188.59 | 4054.40 | 1.64 |
| 2024-07-29 | 3.42 | 3.40 | -0.01 | -0.29 | 86747.00 | 2957.28 | 1.19 |
| 2024-07-26 | 3.37 | 3.41 | 0.05 | 1.49 | 90987.00 | 3098.52 | 1.25 |
| 2024-07-25 | 3.35 | 3.36 | -0.01 | -0.30 | 113749.56 | 3821.30 | 1.56 |
| 2024-07-24 | 3.40 | 3.37 | -0.05 | -1.46 | 145576.81 | 4920.79 | 2.00 |
| 2024-07-23 | 3.50 | 3.42 | -0.11 | -3.12 | 197649.82 | 6840.47 | 2.72 |
| 2024-07-22 | 3.50 | 3.53 | 0.03 | 0.86 | 206012.00 | 7301.89 | 2.83 |
| 2024-07-19 | 3.44 | 3.50 | 0.04 | 1.16 | 176836.00 | 6179.76 | 2.43 |
| 2024-07-18 | 3.47 | 3.46 | -0.04 | -1.14 | 237003.89 | 8099.16 | 3.26 |
| 2024-07-17 | 3.50 | 3.50 | -0.01 | -0.29 | 213582.46 | 7491.08 | 2.94 |
| 2024-07-16 | 3.57 | 3.51 | -0.06 | -1.68 | 258587.22 | 9066.82 | 3.55 |
| 2024-07-15 | 3.66 | 3.57 | -0.13 | -3.51 | 372604.02 | 13407.35 | 5.12 |
| 2024-07-12 | 3.62 | 3.70 | 0.03 | 0.82 | 689774.23 | 25710.66 | 9.48 |
| 2024-07-11 | 3.65 | 3.67 | 0.06 | 1.66 | 409495.37 | 14909.31 | 5.63 |
| 2024-07-10 | 3.61 | 3.61 | -0.05 | -1.37 | 379202.70 | 13765.03 | 5.21 |
| 2024-07-09 | 3.62 | 3.66 | 0.03 | 0.83 | 590699.26 | 21422.05 | 8.12 |
| 2024-07-08 | 3.80 | 3.63 | -0.12 | -3.20 | 866444.27 | 31819.99 | 11.91 |
| 2024-07-05 | 3.48 | 3.75 | 0.34 | 9.97 | 659449.92 | 24334.52 | 9.06 |
| 2024-07-04 | 3.37 | 3.41 | 0.04 | 1.19 | 122069.90 | 4096.11 | 1.68 |
| 2024-07-03 | 3.38 | 3.37 | -0.02 | -0.59 | 70125.60 | 2362.51 | 0.96 |
| 2024-07-02 | 3.37 | 3.39 | 0.02 | 0.59 | 101933.00 | 3457.25 | 1.40 |
| 2024-07-01 | 3.30 | 3.37 | 0.07 | 2.12 | 119126.00 | 3981.40 | 1.64 |
| 2024-06-28 | 3.30 | 3.30 | 0.02 | 0.61 | 100331.00 | 3331.86 | 1.38 |
| 2024-06-27 | 3.36 | 3.28 | -0.09 | -2.67 | 101691.00 | 3378.77 | 1.40 |
| 2024-06-26 | 3.32 | 3.37 | 0.03 | 0.90 | 134457.00 | 4462.97 | 1.85 |
| 2024-06-25 | 3.23 | 3.34 | 0.13 | 4.05 | 173043.00 | 5736.23 | 2.38 |
| 2024-06-24 | 3.31 | 3.21 | -0.14 | -4.18 | 136121.00 | 4419.13 | 1.87 |
| 2024-06-21 | 3.35 | 3.35 | -0.02 | -0.59 | 76196.00 | 2570.75 | 1.05 |
| 2024-06-20 | 3.47 | 3.37 | -0.10 | -2.88 | 118660.01 | 4047.10 | 1.63 |
| 2024-06-19 | 3.51 | 3.47 | -0.02 | -0.57 | 120808.01 | 4195.22 | 1.66 |
| 2024-06-18 | 3.40 | 3.49 | 0.09 | 2.65 | 173129.00 | 6011.93 | 2.38 |
| 2024-06-17 | 3.42 | 3.40 | -0.04 | -1.16 | 116922.00 | 3986.19 | 1.61 |
| 2024-06-14 | 3.52 | 3.44 | -0.10 | -2.83 | 215900.00 | 7423.72 | 2.97 |
| 2024-06-13 | 3.58 | 3.54 | -0.05 | -1.39 | 212427.05 | 7578.58 | 2.92 |
| 2024-06-12 | 3.57 | 3.59 | -0.03 | -0.83 | 256748.05 | 9157.66 | 3.53 |
| 2024-06-11 | 3.46 | 3.62 | 0.22 | 6.47 | 422543.68 | 14992.66 | 5.81 |
| 2024-06-07 | 3.30 | 3.47 | 0.20 | 6.12 | 255792.94 | 8750.69 | 3.52 |
| 2024-06-06 | 3.38 | 3.27 | -0.11 | -3.25 | 231888.07 | 7646.56 | 3.19 |
| 2024-06-05 | 3.51 | 3.38 | -0.12 | -3.43 | 167415.00 | 5755.52 | 2.30 |
| 2024-06-04 | 3.55 | 3.50 | -0.08 | -2.24 | 202417.01 | 7067.23 | 2.78 |
| 2024-06-03 | 3.73 | 3.58 | -0.17 | -4.53 | 322475.01 | 11670.34 | 4.43 |
| 2024-05-31 | 3.72 | 3.75 | 0.00 | 0.00 | 315876.56 | 11895.19 | 4.34 |
| 2024-05-30 | 3.67 | 3.75 | 0.04 | 1.08 | 387416.56 | 14499.19 | 5.32 |
| 2024-05-29 | 3.67 | 3.71 | -0.01 | -0.27 | 227089.97 | 8471.11 | 3.12 |
| 2024-05-28 | 3.82 | 3.72 | -0.10 | -2.62 | 403534.97 | 15280.27 | 5.55 |
| 2024-05-27 | 3.61 | 3.82 | 0.21 | 5.82 | 478153.87 | 18108.01 | 6.57 |
| 2024-05-24 | 3.62 | 3.61 | -0.03 | -0.82 | 110791.00 | 4027.99 | 1.52 |
| 2024-05-23 | 3.71 | 3.64 | -0.10 | -2.67 | 163962.87 | 6008.63 | 2.25 |
| 2024-05-22 | 3.74 | 3.74 | 0.00 | 0.00 | 140620.00 | 5266.39 | 1.93 |
| 2024-05-21 | 3.76 | 3.74 | -0.05 | -1.32 | 164903.00 | 6181.11 | 2.27 |
| 2024-05-20 | 3.80 | 3.79 | 0.00 | 0.00 | 161479.00 | 6137.41 | 2.22 |
| 2024-05-17 | 3.72 | 3.79 | 0.05 | 1.34 | 194504.00 | 7308.80 | 2.67 |
| 2024-05-16 | 3.74 | 3.74 | -0.02 | -0.53 | 162464.00 | 6107.75 | 2.23 |
| 2024-05-15 | 3.73 | 3.76 | 0.03 | 0.80 | 200038.00 | 7494.45 | 2.75 |
| 2024-05-14 | 3.73 | 3.73 | 0.01 | 0.27 | 198963.87 | 7463.52 | 2.73 |
| 2024-05-13 | 3.76 | 3.72 | -0.09 | -2.36 | 227900.01 | 8516.16 | 3.13 |
| 2024-05-10 | 3.83 | 3.81 | -0.03 | -0.78 | 269307.00 | 10267.48 | 3.70 |
| 2024-05-09 | 3.83 | 3.84 | -0.01 | -0.26 | 339708.00 | 13098.46 | 4.67 |
日K线
周K线
月K线
