正威新材(002201)股票信息
| 股票代码 | 002201 |
| 股票名称 | 正威新材 |
| 最新价/元 | 5.03 |
| 涨跌额/元 | 0.46 |
| 涨跌幅/% | 10.07 |
| 买入/元 | 5.02 |
| 卖出/元 | 5.03 |
| 昨收/元 | 4.57 |
| 今开/元 | 4.80 |
| 最高/元 | 5.03 |
| 最低/元 | 4.63 |
| 成交量/手 | 289185.41 |
| 成交额/万 | 14092.02 |
| 股净值/元 | 83.83 |
| 市净率 | 3.01 |
| 总市值/万 | 327773.03 |
| 流通值/万 | 327076.72 |
| 换手率/% | 4.45 |
| 入市日期 | 2007-12-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
正威新材(002201)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 | 4.80 | 5.03 | 0.46 | 10.07 | 289185.41 | 14092.02 | 4.45 |
| 2024-09-27 | 4.40 | 4.57 | 0.22 | 5.06 | 130913.09 | 5929.90 | 2.01 |
| 2024-09-26 | 4.20 | 4.35 | 0.15 | 3.57 | 78107.06 | 3336.09 | 1.20 |
| 2024-09-25 | 4.16 | 4.20 | 0.05 | 1.21 | 85965.83 | 3648.70 | 1.32 |
| 2024-09-24 | 3.98 | 4.15 | 0.18 | 4.53 | 77252.39 | 3152.57 | 1.19 |
| 2024-09-23 | 3.97 | 3.97 | -0.01 | -0.25 | 33781.12 | 1347.21 | 0.52 |
| 2024-09-20 | 4.06 | 3.98 | -0.04 | -1.00 | 46730.84 | 1865.59 | 0.72 |
| 2024-09-19 | 3.89 | 4.02 | 0.14 | 3.61 | 68546.77 | 2743.52 | 1.05 |
| 2024-09-18 | 3.91 | 3.88 | -0.05 | -1.27 | 47304.64 | 1829.55 | 0.73 |
| 2024-09-13 | 4.02 | 3.93 | -0.09 | -2.24 | 48556.92 | 1933.34 | 0.75 |
| 2024-09-12 | 4.09 | 4.02 | -0.06 | -1.47 | 39504.88 | 1619.32 | 0.61 |
| 2024-09-11 | 4.10 | 4.08 | -0.01 | -0.24 | 41517.00 | 1702.02 | 0.64 |
| 2024-09-10 | 4.04 | 4.09 | 0.04 | 0.99 | 47903.24 | 1934.20 | 0.74 |
| 2024-09-09 | 4.00 | 4.05 | 0.01 | 0.25 | 42536.56 | 1715.67 | 0.65 |
| 2024-09-06 | 4.18 | 4.04 | -0.15 | -3.58 | 72622.88 | 2961.57 | 1.12 |
| 2024-09-05 | 4.14 | 4.19 | 0.04 | 0.96 | 53653.56 | 2245.92 | 0.83 |
| 2024-09-04 | 4.11 | 4.15 | 0.00 | 0.00 | 55914.60 | 2326.09 | 0.86 |
| 2024-09-03 | 4.08 | 4.15 | 0.07 | 1.72 | 62118.12 | 2574.24 | 0.96 |
| 2024-09-02 | 4.20 | 4.08 | -0.07 | -1.69 | 72776.16 | 3009.15 | 1.12 |
| 2024-08-30 | 4.02 | 4.15 | 0.12 | 2.98 | 106582.67 | 4413.65 | 1.64 |
| 2024-08-29 | 3.90 | 4.03 | 0.10 | 2.55 | 92770.03 | 3675.07 | 1.43 |
| 2024-08-28 | 4.12 | 3.93 | -0.22 | -5.30 | 154489.23 | 6136.49 | 2.38 |
| 2024-08-27 | 4.29 | 4.15 | -0.13 | -3.04 | 84467.74 | 3538.58 | 1.30 |
| 2024-08-26 | 4.20 | 4.28 | 0.07 | 1.66 | 118645.49 | 5073.84 | 1.82 |
| 2024-08-23 | 4.26 | 4.21 | -0.09 | -2.09 | 206064.23 | 8677.23 | 3.17 |
| 2024-08-22 | 4.56 | 4.30 | -0.20 | -4.44 | 352214.86 | 15815.05 | 5.42 |
| 2024-08-21 | 4.18 | 4.50 | 0.41 | 10.02 | 131317.55 | 5805.58 | 2.02 |
| 2024-08-20 | 4.18 | 4.09 | -0.08 | -1.92 | 39884.48 | 1637.12 | 0.61 |
| 2024-08-19 | 4.20 | 4.17 | -0.03 | -0.71 | 35250.00 | 1479.40 | 0.54 |
| 2024-08-16 | 4.35 | 4.20 | -0.13 | -3.00 | 49390.44 | 2102.86 | 0.76 |
| 2024-08-15 | 4.27 | 4.33 | 0.04 | 0.93 | 39921.32 | 1717.29 | 0.61 |
| 2024-08-14 | 4.36 | 4.29 | -0.07 | -1.61 | 39324.95 | 1700.00 | 0.60 |
| 2024-08-13 | 4.33 | 4.36 | 0.00 | 0.00 | 37513.47 | 1628.76 | 0.58 |
| 2024-08-12 | 4.44 | 4.36 | -0.07 | -1.58 | 37482.16 | 1648.37 | 0.58 |
| 2024-08-09 | 4.51 | 4.43 | -0.08 | -1.77 | 30484.20 | 1365.70 | 0.47 |
| 2024-08-08 | 4.53 | 4.51 | -0.03 | -0.66 | 44027.61 | 1984.79 | 0.68 |
| 2024-08-07 | 4.46 | 4.54 | 0.05 | 1.11 | 54942.66 | 2477.43 | 0.84 |
| 2024-08-06 | 4.47 | 4.49 | 0.06 | 1.35 | 48556.02 | 2178.29 | 0.75 |
| 2024-08-05 | 4.55 | 4.43 | -0.16 | -3.49 | 63261.60 | 2865.74 | 0.97 |
| 2024-08-02 | 4.60 | 4.59 | -0.05 | -1.08 | 65201.07 | 3027.26 | 1.00 |
| 2024-08-01 | 4.58 | 4.64 | 0.01 | 0.22 | 81764.97 | 3813.66 | 1.26 |
| 2024-07-31 | 4.42 | 4.63 | 0.21 | 4.75 | 73997.94 | 3376.78 | 1.14 |
| 2024-07-30 | 4.37 | 4.42 | 0.03 | 0.68 | 51558.82 | 2268.38 | 0.79 |
| 2024-07-29 | 4.40 | 4.39 | 0.02 | 0.46 | 61682.92 | 2698.53 | 0.95 |
| 2024-07-26 | 4.26 | 4.37 | 0.11 | 2.58 | 77287.56 | 3382.66 | 1.19 |
| 2024-07-25 | 4.12 | 4.26 | 0.13 | 3.15 | 59803.15 | 2515.37 | 0.92 |
| 2024-07-24 | 4.15 | 4.13 | -0.02 | -0.48 | 53053.80 | 2194.34 | 0.82 |
| 2024-07-23 | 4.29 | 4.15 | -0.11 | -2.58 | 42626.60 | 1806.86 | 0.66 |
| 2024-07-22 | 4.24 | 4.26 | 0.01 | 0.24 | 39907.12 | 1697.11 | 0.61 |
| 2024-07-19 | 4.20 | 4.25 | 0.02 | 0.47 | 39074.00 | 1658.61 | 0.60 |
| 2024-07-18 | 4.27 | 4.23 | -0.04 | -0.94 | 46245.72 | 1944.08 | 0.71 |
| 2024-07-17 | 4.29 | 4.27 | -0.02 | -0.47 | 45938.80 | 1962.91 | 0.71 |
| 2024-07-16 | 4.36 | 4.29 | -0.07 | -1.61 | 50034.38 | 2154.56 | 0.77 |
| 2024-07-15 | 4.55 | 4.36 | -0.19 | -4.18 | 67508.00 | 2968.20 | 1.04 |
| 2024-07-12 | 4.62 | 4.55 | -0.08 | -1.73 | 43376.28 | 1992.92 | 0.67 |
| 2024-07-11 | 4.57 | 4.63 | 0.13 | 2.89 | 47855.28 | 2206.48 | 0.74 |
| 2024-07-10 | 4.58 | 4.50 | -0.08 | -1.75 | 46613.96 | 2118.84 | 0.72 |
| 2024-07-09 | 4.47 | 4.58 | 0.12 | 2.69 | 66074.97 | 2981.55 | 1.02 |
| 2024-07-08 | 4.62 | 4.46 | -0.22 | -4.70 | 96904.56 | 4361.17 | 1.49 |
| 2024-07-05 | 4.74 | 4.68 | -0.06 | -1.27 | 78419.79 | 3648.72 | 1.21 |
| 2024-07-04 | 4.93 | 4.74 | -0.20 | -4.05 | 45458.68 | 2185.94 | 0.70 |
| 2024-07-03 | 5.00 | 4.94 | -0.06 | -1.20 | 63350.71 | 3127.42 | 0.97 |
| 2024-07-02 | 4.80 | 5.00 | 0.19 | 3.95 | 106978.17 | 5341.34 | 1.65 |
| 2024-07-01 | 4.72 | 4.81 | 0.08 | 1.69 | 60319.52 | 2856.00 | 0.93 |
| 2024-06-28 | 4.80 | 4.73 | -0.08 | -1.66 | 71855.00 | 3446.20 | 1.11 |
| 2024-06-27 | 4.96 | 4.81 | -0.17 | -3.41 | 66869.40 | 3268.25 | 1.03 |
| 2024-06-26 | 4.87 | 4.98 | 0.09 | 1.84 | 55455.88 | 2718.23 | 0.85 |
| 2024-06-25 | 4.88 | 4.89 | 0.01 | 0.21 | 51752.00 | 2544.94 | 0.80 |
| 2024-06-24 | 5.05 | 4.88 | -0.17 | -3.37 | 86204.12 | 4247.65 | 1.33 |
| 2024-06-21 | 5.05 | 5.05 | -0.01 | -0.20 | 75844.60 | 3855.15 | 1.17 |
| 2024-06-20 | 5.26 | 5.06 | -0.21 | -3.99 | 107802.20 | 5544.78 | 1.66 |
| 2024-06-19 | 5.27 | 5.27 | -0.05 | -0.94 | 88463.52 | 4650.55 | 1.36 |
| 2024-06-18 | 5.30 | 5.32 | 0.06 | 1.14 | 119697.70 | 6365.76 | 1.84 |
| 2024-06-17 | 5.49 | 5.26 | -0.23 | -4.19 | 188565.53 | 9939.61 | 2.90 |
| 2024-06-14 | 5.61 | 5.49 | -0.15 | -2.66 | 159846.21 | 8777.89 | 2.46 |
| 2024-06-13 | 5.88 | 5.64 | -0.13 | -2.25 | 155347.56 | 8910.43 | 2.39 |
| 2024-06-12 | 5.77 | 5.77 | 0.01 | 0.17 | 202734.58 | 11826.44 | 3.12 |
| 2024-06-11 | 5.41 | 5.76 | 0.35 | 6.47 | 218297.96 | 12183.93 | 3.36 |
| 2024-06-07 | 5.23 | 5.41 | 0.14 | 2.66 | 198689.92 | 10568.14 | 3.06 |
| 2024-06-06 | 5.41 | 5.27 | -0.02 | -0.38 | 304707.75 | 16514.83 | 4.69 |
| 2024-06-05 | 5.29 | 5.29 | 0.00 | 0.00 | 115768.76 | 6152.33 | 1.78 |
| 2024-06-04 | 5.23 | 5.29 | 0.01 | 0.19 | 145756.05 | 7663.33 | 2.24 |
| 2024-06-03 | 5.64 | 5.28 | -0.37 | -6.55 | 243928.11 | 13084.29 | 3.75 |
| 2024-05-31 | 5.49 | 5.65 | 0.12 | 2.17 | 154870.41 | 8719.10 | 2.38 |
| 2024-05-30 | 5.64 | 5.53 | -0.10 | -1.78 | 152041.54 | 8418.14 | 2.34 |
| 2024-05-29 | 5.41 | 5.63 | 0.07 | 1.26 | 282503.81 | 15855.34 | 4.34 |
| 2024-05-28 | 5.39 | 5.56 | -0.22 | -3.81 | 542843.47 | 29798.41 | 8.35 |
| 2024-05-27 | 5.78 | 5.78 | -0.64 | -9.97 | 297840.71 | 17283.93 | 4.58 |
| 2024-05-24 | 5.83 | 6.42 | 0.58 | 9.93 | 354071.12 | 22065.92 | 5.45 |
| 2024-05-23 | 5.97 | 5.84 | -0.13 | -2.18 | 174482.00 | 10395.62 | 2.68 |
| 2024-05-22 | 5.89 | 5.97 | 0.07 | 1.19 | 68124.02 | 4061.89 | 1.05 |
| 2024-05-21 | 6.00 | 5.90 | -0.11 | -1.83 | 85700.55 | 5070.27 | 1.32 |
| 2024-05-20 | 5.99 | 6.01 | 0.09 | 1.52 | 115980.53 | 6993.43 | 1.78 |
| 2024-05-17 | 5.78 | 5.92 | 0.19 | 3.32 | 86136.61 | 5009.09 | 1.32 |
| 2024-05-16 | 5.63 | 5.73 | 0.10 | 1.78 | 67849.57 | 3890.67 | 1.04 |
| 2024-05-15 | 5.66 | 5.63 | -0.03 | -0.53 | 49041.16 | 2773.64 | 0.75 |
| 2024-05-14 | 5.67 | 5.66 | 0.01 | 0.18 | 54867.42 | 3127.87 | 0.84 |
| 2024-05-13 | 5.78 | 5.65 | -0.19 | -3.25 | 81426.01 | 4638.82 | 1.25 |
| 2024-05-10 | 5.92 | 5.84 | -0.07 | -1.18 | 65243.82 | 3816.81 | 1.00 |
| 2024-05-09 | 5.85 | 5.91 | 0.08 | 1.37 | 90306.86 | 5353.79 | 1.39 |
日K线
周K线
月K线
