融捷股份(002192)股票信息
| 股票代码 | 002192 |
| 股票名称 | 融捷股份 |
| 最新价/元 | 37.98 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.08 |
| 买入/元 | 37.98 |
| 卖出/元 | 37.99 |
| 昨收/元 | 38.01 |
| 今开/元 | 38.63 |
| 最高/元 | 39.08 |
| 最低/元 | 37.72 |
| 成交量/手 | 221603.47 |
| 成交额/万 | 84900.05 |
| 股净值/元 | 45.82 |
| 市净率 | 2.92 |
| 总市值/万 | 986170.46 |
| 流通值/万 | 984138.63 |
| 换手率/% | 8.55 |
| 入市日期 | 2007-12-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
融捷股份(002192)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 | 38.63 | 37.98 | -0.03 | -0.08 | 221603.47 | 84900.05 | 8.55 |
| 2025-07-24 | 35.04 | 38.01 | 2.67 | 7.56 | 283871.95 | 105076.58 | 10.96 |
| 2025-07-23 | 35.66 | 35.34 | 0.02 | 0.06 | 202861.06 | 72886.72 | 7.83 |
| 2025-07-22 | 34.85 | 35.32 | 0.39 | 1.12 | 172281.29 | 60760.00 | 6.65 |
| 2025-07-21 | 35.09 | 34.93 | -0.23 | -0.65 | 137085.05 | 48001.06 | 5.29 |
| 2025-07-18 | 34.92 | 35.16 | 0.51 | 1.47 | 261275.34 | 91734.12 | 10.08 |
| 2025-07-17 | 32.71 | 34.65 | 1.94 | 5.93 | 326986.04 | 114019.00 | 12.62 |
| 2025-07-16 | 33.29 | 32.71 | -0.60 | -1.80 | 105472.66 | 34655.30 | 4.07 |
| 2025-07-15 | 33.66 | 33.31 | -1.32 | -3.81 | 230259.97 | 76439.00 | 8.89 |
| 2025-07-14 | 32.50 | 34.63 | 3.15 | 10.01 | 151459.05 | 51639.78 | 5.85 |
| 2025-07-11 | 31.81 | 31.48 | -0.08 | -0.25 | 77175.89 | 24509.86 | 2.98 |
| 2025-07-10 | 31.35 | 31.56 | 0.21 | 0.67 | 41836.01 | 13166.43 | 1.61 |
| 2025-07-09 | 31.80 | 31.52 | -0.02 | -0.06 | 75699.30 | 23995.82 | 2.92 |
| 2025-07-08 | 30.80 | 31.54 | 0.92 | 3.01 | 83889.30 | 26229.87 | 3.24 |
| 2025-07-07 | 30.80 | 30.62 | -0.18 | -0.58 | 44097.00 | 13504.96 | 1.70 |
| 2025-07-04 | 32.00 | 30.80 | -1.02 | -3.21 | 86764.56 | 26948.40 | 3.35 |
| 2025-07-03 | 32.00 | 31.82 | 0.52 | 1.66 | 161534.23 | 51323.34 | 6.23 |
| 2025-07-02 | 30.66 | 31.30 | 0.90 | 2.96 | 98517.90 | 30546.08 | 3.80 |
| 2025-07-01 | 30.62 | 30.40 | -0.24 | -0.78 | 48406.07 | 14672.20 | 1.87 |
| 2025-06-30 | 30.94 | 30.64 | -0.14 | -0.46 | 52549.00 | 16067.43 | 2.03 |
| 2025-06-27 | 30.83 | 30.78 | 0.28 | 0.92 | 72374.07 | 22478.90 | 2.79 |
| 2025-06-26 | 30.65 | 30.50 | -0.18 | -0.59 | 80870.53 | 24974.39 | 3.12 |
| 2025-06-25 | 30.60 | 30.68 | 0.02 | 0.07 | 76774.33 | 23522.32 | 2.96 |
| 2025-06-24 | 29.31 | 30.66 | 1.24 | 4.22 | 118245.80 | 35738.56 | 4.56 |
| 2025-06-23 | 28.62 | 29.42 | 0.62 | 2.15 | 64813.00 | 18977.69 | 2.50 |
| 2025-06-20 | 28.98 | 28.80 | -0.09 | -0.31 | 66998.82 | 19553.65 | 2.59 |
| 2025-06-19 | 28.71 | 28.89 | 0.12 | 0.42 | 52240.01 | 15161.07 | 2.02 |
| 2025-06-18 | 28.92 | 28.77 | -0.15 | -0.52 | 31625.95 | 9056.82 | 1.22 |
| 2025-06-17 | 28.55 | 28.92 | 0.52 | 1.83 | 52428.11 | 15149.42 | 2.02 |
| 2025-06-16 | 28.24 | 28.40 | 0.09 | 0.32 | 28748.25 | 8141.24 | 1.11 |
| 2025-06-13 | 29.18 | 28.31 | -0.91 | -3.11 | 70379.70 | 20138.93 | 2.72 |
| 2025-06-12 | 29.40 | 29.22 | -0.35 | -1.18 | 51091.69 | 14910.60 | 1.97 |
| 2025-06-11 | 28.92 | 29.57 | 0.75 | 2.60 | 85424.86 | 25167.01 | 3.30 |
| 2025-06-10 | 28.96 | 28.82 | -0.14 | -0.48 | 43002.00 | 12481.01 | 1.66 |
| 2025-06-09 | 28.99 | 28.96 | 0.01 | 0.04 | 35067.98 | 10165.82 | 1.35 |
| 2025-06-06 | 28.95 | 28.95 | 0.07 | 0.24 | 32097.72 | 9315.40 | 1.24 |
| 2025-06-05 | 29.01 | 28.88 | -0.31 | -1.06 | 44206.63 | 12776.81 | 1.71 |
| 2025-06-04 | 28.10 | 29.19 | 1.11 | 3.95 | 91630.13 | 26601.45 | 3.54 |
| 2025-06-03 | 27.85 | 28.08 | -0.02 | -0.07 | 22719.02 | 6351.93 | 0.88 |
| 2025-05-30 | 28.19 | 28.10 | -0.11 | -0.39 | 28485.00 | 8005.87 | 1.10 |
| 2025-05-29 | 28.01 | 28.21 | 0.19 | 0.68 | 22240.00 | 6263.99 | 0.86 |
| 2025-05-28 | 28.53 | 28.02 | -0.52 | -1.82 | 30834.50 | 8684.17 | 1.19 |
| 2025-05-27 | 28.39 | 28.54 | 0.14 | 0.49 | 25665.00 | 7309.92 | 0.99 |
| 2025-05-26 | 28.34 | 28.40 | -0.12 | -0.42 | 26256.00 | 7477.93 | 1.01 |
| 2025-05-23 | 28.70 | 28.52 | -0.29 | -1.01 | 54275.87 | 15788.32 | 2.09 |
| 2025-05-22 | 28.86 | 28.81 | -0.09 | -0.31 | 37012.17 | 10686.59 | 1.43 |
| 2025-05-21 | 28.52 | 28.90 | 0.34 | 1.19 | 45995.49 | 13293.61 | 1.78 |
| 2025-05-20 | 28.57 | 28.56 | 0.03 | 0.11 | 20312.52 | 5784.71 | 0.78 |
| 2025-05-19 | 28.46 | 28.53 | 0.07 | 0.25 | 21481.35 | 6092.60 | 0.83 |
| 2025-05-16 | 28.55 | 28.46 | -0.21 | -0.73 | 27702.00 | 7938.46 | 1.07 |
| 2025-05-15 | 29.23 | 28.67 | -0.70 | -2.38 | 47535.01 | 13780.70 | 1.83 |
| 2025-05-14 | 28.78 | 29.37 | 0.48 | 1.66 | 55119.49 | 16038.49 | 2.13 |
| 2025-05-13 | 29.06 | 28.89 | -0.01 | -0.04 | 39744.90 | 11506.44 | 1.53 |
| 2025-05-12 | 28.47 | 28.90 | 0.60 | 2.12 | 45973.66 | 13198.92 | 1.77 |
| 2025-05-09 | 28.37 | 28.30 | -0.10 | -0.35 | 50955.33 | 14484.08 | 1.97 |
| 2025-05-08 | 27.52 | 28.40 | 0.68 | 2.45 | 52031.75 | 14593.02 | 2.01 |
| 2025-05-07 | 28.03 | 27.72 | -0.03 | -0.11 | 46531.13 | 12907.89 | 1.80 |
| 2025-05-06 | 27.38 | 27.75 | 0.57 | 2.10 | 35716.29 | 9835.12 | 1.38 |
| 2025-04-30 | 27.15 | 27.18 | 0.10 | 0.37 | 29842.23 | 8131.87 | 1.15 |
| 2025-04-29 | 26.93 | 27.08 | 0.15 | 0.56 | 22865.83 | 6211.25 | 0.88 |
| 2025-04-28 | 27.24 | 26.93 | -0.43 | -1.57 | 32523.83 | 8791.38 | 1.26 |
| 2025-04-25 | 27.40 | 27.36 | -0.27 | -0.98 | 40706.23 | 11179.50 | 1.57 |
| 2025-04-24 | 28.05 | 27.63 | 0.13 | 0.47 | 78749.55 | 22181.27 | 3.04 |
| 2025-04-23 | 27.40 | 27.50 | 0.12 | 0.44 | 32593.48 | 8952.02 | 1.26 |
| 2025-04-22 | 27.10 | 27.38 | 0.21 | 0.77 | 42822.00 | 11692.90 | 1.65 |
| 2025-04-21 | 26.88 | 27.17 | 0.28 | 1.04 | 21112.00 | 5711.02 | 0.81 |
| 2025-04-18 | 26.88 | 26.89 | 0.01 | 0.04 | 22782.00 | 6101.97 | 0.88 |
| 2025-04-17 | 27.00 | 26.88 | -0.25 | -0.92 | 26380.51 | 7154.16 | 1.02 |
| 2025-04-16 | 27.50 | 27.13 | -0.45 | -1.63 | 30819.52 | 8364.94 | 1.19 |
| 2025-04-15 | 27.63 | 27.58 | -0.02 | -0.07 | 28559.00 | 7880.47 | 1.10 |
| 2025-04-14 | 27.83 | 27.60 | 0.25 | 0.91 | 34294.00 | 9497.93 | 1.32 |
| 2025-04-11 | 27.00 | 27.35 | 0.28 | 1.03 | 44667.27 | 12216.03 | 1.72 |
| 2025-04-10 | 27.30 | 27.07 | 0.39 | 1.46 | 54707.00 | 14925.70 | 2.11 |
| 2025-04-09 | 26.01 | 26.68 | -0.08 | -0.30 | 75014.48 | 19388.76 | 2.89 |
| 2025-04-08 | 27.00 | 26.76 | -0.35 | -1.29 | 72013.67 | 19228.55 | 2.78 |
| 2025-04-07 | 28.60 | 27.11 | -3.01 | -9.99 | 64313.13 | 17843.71 | 2.48 |
| 2025-04-03 | 29.97 | 30.12 | -0.09 | -0.30 | 26176.48 | 7868.08 | 1.01 |
| 2025-04-02 | 30.23 | 30.21 | -0.10 | -0.33 | 18902.00 | 5720.23 | 0.73 |
| 2025-04-01 | 30.11 | 30.31 | 0.30 | 1.00 | 28996.18 | 8775.15 | 1.12 |
| 2025-03-31 | 30.31 | 30.01 | -0.51 | -1.67 | 37539.50 | 11319.70 | 1.45 |
| 2025-03-28 | 30.88 | 30.52 | -0.39 | -1.26 | 31990.36 | 9817.96 | 1.23 |
| 2025-03-27 | 31.00 | 30.91 | -0.34 | -1.09 | 33200.44 | 10267.70 | 1.28 |
| 2025-03-26 | 31.17 | 31.25 | 0.08 | 0.26 | 38083.00 | 11908.73 | 1.47 |
| 2025-03-25 | 31.06 | 31.17 | 0.11 | 0.35 | 42826.01 | 13330.28 | 1.65 |
| 2025-03-24 | 31.00 | 31.06 | -0.05 | -0.16 | 55270.06 | 17048.92 | 2.13 |
| 2025-03-21 | 31.80 | 31.11 | -0.89 | -2.78 | 65003.08 | 20451.23 | 2.51 |
| 2025-03-20 | 32.22 | 32.00 | -0.32 | -0.99 | 42579.18 | 13701.34 | 1.64 |
| 2025-03-19 | 32.50 | 32.32 | -0.23 | -0.71 | 42095.94 | 13584.88 | 1.62 |
| 2025-03-18 | 32.77 | 32.55 | -0.05 | -0.15 | 51620.46 | 16811.28 | 1.99 |
| 2025-03-17 | 32.50 | 32.60 | 0.21 | 0.65 | 61272.55 | 19973.32 | 2.36 |
| 2025-03-14 | 31.93 | 32.39 | 0.67 | 2.11 | 91086.51 | 29313.29 | 3.52 |
| 2025-03-13 | 32.05 | 31.72 | -0.33 | -1.03 | 57698.50 | 18313.64 | 2.23 |
| 2025-03-12 | 32.44 | 32.05 | -0.40 | -1.23 | 64871.26 | 20831.33 | 2.50 |
| 2025-03-11 | 31.67 | 32.45 | 0.47 | 1.47 | 85547.59 | 27436.17 | 3.30 |
| 2025-03-10 | 31.67 | 31.98 | 0.15 | 0.47 | 50311.29 | 16058.35 | 1.94 |
| 2025-03-07 | 31.60 | 31.83 | 0.15 | 0.47 | 65445.65 | 20860.15 | 2.53 |
| 2025-03-06 | 31.41 | 31.68 | 0.37 | 1.18 | 54185.96 | 17098.86 | 2.09 |
| 2025-03-05 | 31.80 | 31.31 | -0.59 | -1.85 | 61462.24 | 19265.16 | 2.37 |
| 2025-03-04 | 32.16 | 31.90 | -0.58 | -1.79 | 69869.26 | 22200.50 | 2.70 |
| 2025-03-03 | 31.68 | 32.48 | 0.71 | 2.24 | 118929.89 | 38788.82 | 4.59 |
日K线
周K线
月K线
