宝武镁业(002182)股票信息
| 股票代码 | 002182 |
| 股票名称 | 宝武镁业 |
| 最新价/元 | 11.61 |
| 涨跌额/元 | 1.06 |
| 涨跌幅/% | 10.05 |
| 买入/元 | 11.61 |
| 卖出/元 | 0.00 |
| 昨收/元 | 10.55 |
| 今开/元 | 11.11 |
| 最高/元 | 11.61 |
| 最低/元 | 10.73 |
| 成交量/手 | 365198.92 |
| 成交额/万 | 41314.61 |
| 股净值/元 | 25.27 |
| 市净率 | 2.17 |
| 总市值/万 | 1151469.99 |
| 流通值/万 | 904085.17 |
| 换手率/% | 4.69 |
| 入市日期 | 2007-11-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
宝武镁业(002182)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 | 11.11 | 11.61 | 1.06 | 10.05 | 365198.92 | 41314.61 | 4.69 |
| 2024-09-27 | 10.15 | 10.55 | 0.60 | 6.03 | 233238.14 | 24127.70 | 3.00 |
| 2024-09-26 | 9.58 | 9.95 | 0.38 | 3.97 | 146268.78 | 14220.65 | 1.88 |
| 2024-09-25 | 9.69 | 9.57 | 0.04 | 0.42 | 184147.97 | 17927.43 | 2.36 |
| 2024-09-24 | 8.95 | 9.53 | 0.63 | 7.08 | 180214.04 | 16730.16 | 2.31 |
| 2024-09-23 | 8.88 | 8.90 | -0.01 | -0.11 | 51643.60 | 4604.47 | 0.66 |
| 2024-09-20 | 9.01 | 8.91 | -0.10 | -1.11 | 70563.71 | 6274.36 | 0.91 |
| 2024-09-19 | 8.71 | 9.01 | 0.35 | 4.04 | 104686.19 | 9323.98 | 1.34 |
| 2024-09-18 | 8.68 | 8.66 | -0.02 | -0.23 | 57847.83 | 4987.66 | 0.74 |
| 2024-09-13 | 8.97 | 8.68 | -0.25 | -2.80 | 66261.39 | 5828.66 | 0.85 |
| 2024-09-12 | 8.94 | 8.93 | 0.02 | 0.22 | 59948.88 | 5397.67 | 0.77 |
| 2024-09-11 | 8.82 | 8.91 | 0.04 | 0.45 | 47675.40 | 4244.92 | 0.61 |
| 2024-09-10 | 8.83 | 8.87 | 0.08 | 0.91 | 63871.52 | 5622.99 | 0.82 |
| 2024-09-09 | 8.91 | 8.79 | -0.16 | -1.79 | 67262.63 | 5942.82 | 0.86 |
| 2024-09-06 | 9.09 | 8.95 | -0.13 | -1.43 | 70185.26 | 6316.85 | 0.90 |
| 2024-09-05 | 9.03 | 9.08 | 0.05 | 0.55 | 68009.66 | 6197.70 | 0.87 |
| 2024-09-04 | 9.01 | 9.03 | -0.04 | -0.44 | 60597.00 | 5476.04 | 0.78 |
| 2024-09-03 | 9.01 | 9.07 | 0.04 | 0.44 | 85592.86 | 7753.87 | 1.10 |
| 2024-09-02 | 9.47 | 9.03 | -0.45 | -4.75 | 106291.46 | 9797.30 | 1.36 |
| 2024-08-30 | 9.24 | 9.48 | 0.25 | 2.71 | 105885.10 | 10032.71 | 1.36 |
| 2024-08-29 | 9.09 | 9.23 | 0.14 | 1.54 | 65631.81 | 6032.03 | 0.84 |
| 2024-08-28 | 9.00 | 9.09 | 0.03 | 0.33 | 68192.97 | 6229.39 | 0.88 |
| 2024-08-27 | 9.21 | 9.06 | -0.20 | -2.16 | 65312.93 | 5924.05 | 0.84 |
| 2024-08-26 | 9.11 | 9.26 | 0.17 | 1.87 | 74034.00 | 6827.91 | 0.95 |
| 2024-08-23 | 9.01 | 9.09 | 0.00 | 0.00 | 51096.00 | 4649.25 | 0.66 |
| 2024-08-22 | 9.37 | 9.09 | -0.27 | -2.89 | 84244.40 | 7749.39 | 1.08 |
| 2024-08-21 | 9.31 | 9.36 | 0.05 | 0.54 | 53979.00 | 5052.81 | 0.69 |
| 2024-08-20 | 9.46 | 9.31 | -0.11 | -1.17 | 85271.13 | 8015.45 | 1.10 |
| 2024-08-19 | 9.36 | 9.42 | 0.04 | 0.43 | 69757.80 | 6594.07 | 0.90 |
| 2024-08-16 | 9.62 | 9.38 | -0.16 | -1.68 | 82928.40 | 7869.24 | 1.06 |
| 2024-08-15 | 9.47 | 9.54 | 0.03 | 0.32 | 81603.80 | 7785.75 | 1.05 |
| 2024-08-14 | 9.63 | 9.51 | -0.18 | -1.86 | 63800.89 | 6111.40 | 0.82 |
| 2024-08-13 | 9.59 | 9.69 | 0.09 | 0.94 | 59457.57 | 5729.06 | 0.76 |
| 2024-08-12 | 9.59 | 9.60 | 0.02 | 0.21 | 64727.62 | 6222.91 | 0.83 |
| 2024-08-09 | 9.71 | 9.58 | -0.06 | -0.62 | 81658.22 | 7925.35 | 1.05 |
| 2024-08-08 | 9.74 | 9.64 | -0.09 | -0.93 | 84052.65 | 8098.24 | 1.08 |
| 2024-08-07 | 9.77 | 9.73 | -0.04 | -0.41 | 61435.83 | 6001.12 | 0.79 |
| 2024-08-06 | 9.80 | 9.77 | 0.09 | 0.93 | 102693.12 | 10049.18 | 1.32 |
| 2024-08-05 | 9.82 | 9.68 | -0.20 | -2.02 | 123273.20 | 12132.74 | 1.58 |
| 2024-08-02 | 10.08 | 9.88 | -0.27 | -2.66 | 115761.98 | 11561.18 | 1.49 |
| 2024-08-01 | 10.20 | 10.15 | -0.07 | -0.69 | 121518.89 | 12432.50 | 1.56 |
| 2024-07-31 | 9.92 | 10.22 | 0.15 | 1.49 | 218010.25 | 22061.27 | 2.80 |
| 2024-07-30 | 10.08 | 10.07 | -0.05 | -0.49 | 52435.97 | 5258.42 | 0.67 |
| 2024-07-29 | 10.20 | 10.12 | -0.03 | -0.30 | 57167.35 | 5787.97 | 0.73 |
| 2024-07-26 | 9.96 | 10.15 | 0.24 | 2.42 | 77248.05 | 7828.51 | 0.99 |
| 2024-07-25 | 9.91 | 9.91 | -0.05 | -0.50 | 85636.80 | 8496.40 | 1.10 |
| 2024-07-24 | 10.09 | 9.96 | -0.12 | -1.19 | 86040.78 | 8669.70 | 1.10 |
| 2024-07-23 | 10.51 | 10.08 | -0.45 | -4.27 | 107545.11 | 11063.82 | 1.38 |
| 2024-07-22 | 10.65 | 10.53 | -0.10 | -0.94 | 79776.75 | 8394.97 | 1.02 |
| 2024-07-19 | 10.70 | 10.63 | -0.18 | -1.67 | 101743.76 | 10809.99 | 1.31 |
| 2024-07-18 | 10.72 | 10.81 | 0.10 | 0.93 | 93876.95 | 10023.27 | 1.21 |
| 2024-07-17 | 10.95 | 10.71 | -0.22 | -2.01 | 88754.40 | 9533.43 | 1.14 |
| 2024-07-16 | 11.05 | 10.93 | -0.08 | -0.73 | 66440.21 | 7246.90 | 0.85 |
| 2024-07-15 | 11.03 | 11.01 | -0.07 | -0.63 | 70116.48 | 7733.58 | 0.90 |
| 2024-07-12 | 11.35 | 11.08 | -0.27 | -2.38 | 101158.10 | 11271.17 | 1.30 |
| 2024-07-11 | 11.00 | 11.35 | 0.59 | 5.48 | 132050.20 | 14815.07 | 1.70 |
| 2024-07-10 | 10.89 | 10.76 | -0.18 | -1.65 | 80729.60 | 8811.51 | 1.04 |
| 2024-07-09 | 10.70 | 10.94 | 0.25 | 2.34 | 106639.80 | 11578.78 | 1.37 |
| 2024-07-08 | 11.06 | 10.69 | -0.35 | -3.17 | 100334.40 | 10824.97 | 1.29 |
| 2024-07-05 | 10.85 | 11.04 | 0.21 | 1.94 | 82234.83 | 9001.07 | 1.06 |
| 2024-07-04 | 11.10 | 10.83 | -0.16 | -1.46 | 119500.95 | 13154.32 | 1.53 |
| 2024-07-03 | 11.02 | 10.99 | 0.05 | 0.46 | 118282.50 | 13029.44 | 1.52 |
| 2024-07-02 | 11.40 | 10.94 | -0.46 | -4.04 | 206898.55 | 22874.74 | 2.66 |
| 2024-07-01 | 11.29 | 11.40 | 0.12 | 1.06 | 121559.60 | 13849.61 | 1.56 |
| 2024-06-28 | 11.29 | 11.28 | -0.03 | -0.27 | 171284.75 | 19347.46 | 2.20 |
| 2024-06-27 | 11.60 | 11.31 | -0.37 | -3.17 | 108732.81 | 12448.99 | 1.40 |
| 2024-06-26 | 11.50 | 11.68 | 0.14 | 1.21 | 99606.48 | 11479.39 | 1.28 |
| 2024-06-25 | 11.35 | 11.54 | 0.20 | 1.76 | 109385.80 | 12557.75 | 1.40 |
| 2024-06-24 | 11.90 | 11.34 | -0.62 | -5.18 | 168305.60 | 19444.18 | 2.16 |
| 2024-06-21 | 12.23 | 11.96 | -0.28 | -2.29 | 121944.51 | 14746.92 | 1.57 |
| 2024-06-20 | 12.84 | 12.24 | -0.57 | -4.45 | 147790.23 | 18390.26 | 1.90 |
| 2024-06-19 | 12.86 | 12.81 | -0.08 | -0.62 | 97141.88 | 12565.64 | 1.25 |
| 2024-06-18 | 12.71 | 12.89 | 0.22 | 1.74 | 100037.49 | 12834.30 | 1.28 |
| 2024-06-17 | 12.86 | 12.67 | -0.20 | -1.55 | 123848.20 | 15825.95 | 1.59 |
| 2024-06-14 | 12.74 | 12.87 | 0.20 | 1.58 | 146606.50 | 18743.48 | 1.88 |
| 2024-06-13 | 18.45 | 17.87 | -0.72 | -3.87 | 180496.44 | 32489.65 | 3.25 |
| 2024-06-12 | 18.18 | 18.59 | 0.43 | 2.37 | 120948.00 | 22360.87 | 2.17 |
| 2024-06-11 | 18.18 | 18.16 | -0.35 | -1.89 | 120326.00 | 21646.80 | 2.16 |
| 2024-06-07 | 18.70 | 18.51 | 0.08 | 0.43 | 120460.00 | 22203.62 | 2.17 |
| 2024-06-06 | 18.80 | 18.43 | -0.28 | -1.50 | 102921.00 | 19122.37 | 1.85 |
| 2024-06-05 | 19.10 | 18.71 | -0.56 | -2.91 | 101220.19 | 19131.51 | 1.82 |
| 2024-06-04 | 18.97 | 19.27 | 0.36 | 1.90 | 125204.64 | 23809.20 | 2.25 |
| 2024-06-03 | 20.00 | 18.91 | -0.97 | -4.88 | 175235.21 | 33572.24 | 3.14 |
| 2024-05-31 | 20.48 | 19.88 | -0.52 | -2.55 | 198555.01 | 39947.44 | 3.56 |
| 2024-05-30 | 21.00 | 20.40 | 0.37 | 1.85 | 360853.83 | 75546.12 | 6.48 |
| 2024-05-29 | 19.32 | 20.03 | 0.58 | 2.98 | 210184.01 | 41771.11 | 3.77 |
| 2024-05-28 | 19.61 | 19.45 | -0.16 | -0.82 | 253412.21 | 49628.22 | 4.55 |
| 2024-05-27 | 17.98 | 19.61 | 1.78 | 9.98 | 248291.55 | 46881.07 | 4.46 |
| 2024-05-24 | 18.02 | 17.83 | -0.20 | -1.11 | 84497.72 | 15236.37 | 1.52 |
| 2024-05-23 | 18.65 | 18.03 | -0.85 | -4.50 | 117611.30 | 21478.89 | 2.11 |
| 2024-05-22 | 18.96 | 18.88 | 0.05 | 0.27 | 86100.87 | 16283.03 | 1.55 |
| 2024-05-21 | 19.29 | 18.83 | -0.43 | -2.23 | 117064.75 | 22101.61 | 2.10 |
| 2024-05-20 | 18.91 | 19.26 | 0.72 | 3.88 | 255807.22 | 49031.56 | 4.59 |
| 2024-05-17 | 17.40 | 18.54 | 1.22 | 7.04 | 171341.41 | 30721.72 | 3.08 |
| 2024-05-16 | 17.50 | 17.32 | -0.07 | -0.40 | 79426.19 | 13878.04 | 1.43 |
| 2024-05-15 | 17.90 | 17.39 | -0.51 | -2.85 | 143987.42 | 25105.84 | 2.58 |
| 2024-05-14 | 17.86 | 17.90 | 0.00 | 0.00 | 59871.37 | 10728.77 | 1.07 |
| 2024-05-13 | 18.12 | 17.90 | -0.39 | -2.13 | 113218.58 | 20293.08 | 2.03 |
| 2024-05-10 | 18.61 | 18.29 | -0.26 | -1.40 | 90942.88 | 16720.53 | 1.63 |
| 2024-05-09 | 17.95 | 18.55 | 0.57 | 3.17 | 96334.02 | 17807.18 | 1.73 |
日K线
周K线
月K线
