准油股份(002207)股票信息
| 股票代码 | 002207 |
| 股票名称 | 准油股份 |
| 最新价/元 | 7.41 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.40 |
| 买入/元 | 7.41 |
| 卖出/元 | 7.42 |
| 昨收/元 | 7.44 |
| 今开/元 | 7.47 |
| 最高/元 | 7.48 |
| 最低/元 | 7.38 |
| 成交量/手 | 98779.00 |
| 成交额/万 | 7321.77 |
| 股净值/元 | -123.50 |
| 市净率 | 37.54 |
| 总市值/万 | 194183.04 |
| 流通值/万 | 193258.38 |
| 换手率/% | 3.79 |
| 入市日期 | 2008-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
准油股份(002207)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 | 7.47 | 7.41 | -0.03 | -0.40 | 98779.00 | 7321.77 | 3.79 |
| 2025-07-24 | 7.32 | 7.44 | 0.13 | 1.78 | 133960.02 | 9893.16 | 5.14 |
| 2025-07-23 | 7.44 | 7.31 | -0.15 | -2.01 | 141001.00 | 10382.32 | 5.41 |
| 2025-07-22 | 7.49 | 7.46 | -0.06 | -0.80 | 172628.24 | 12805.36 | 6.62 |
| 2025-07-21 | 7.45 | 7.52 | 0.06 | 0.80 | 217610.00 | 16335.17 | 8.34 |
| 2025-07-18 | 7.41 | 7.46 | 0.07 | 0.95 | 163486.00 | 12137.94 | 6.27 |
| 2025-07-17 | 7.35 | 7.39 | 0.03 | 0.41 | 123190.39 | 9061.22 | 4.72 |
| 2025-07-16 | 7.35 | 7.36 | 0.05 | 0.68 | 136888.00 | 10065.13 | 5.25 |
| 2025-07-15 | 7.49 | 7.31 | -0.31 | -4.07 | 252622.24 | 18572.84 | 9.69 |
| 2025-07-14 | 7.55 | 7.62 | 0.12 | 1.60 | 233342.83 | 17783.32 | 8.95 |
| 2025-07-11 | 7.50 | 7.50 | -0.05 | -0.66 | 249436.04 | 18550.65 | 9.56 |
| 2025-07-10 | 7.55 | 7.55 | -0.07 | -0.92 | 210793.68 | 15907.29 | 8.08 |
| 2025-07-09 | 7.76 | 7.62 | -0.10 | -1.30 | 286612.96 | 22085.93 | 10.99 |
| 2025-07-08 | 7.77 | 7.72 | 0.03 | 0.39 | 270036.17 | 20830.57 | 10.35 |
| 2025-07-07 | 7.58 | 7.69 | -0.05 | -0.65 | 249287.16 | 19030.02 | 9.56 |
| 2025-07-04 | 7.89 | 7.74 | -0.17 | -2.15 | 369930.82 | 28558.40 | 14.18 |
| 2025-07-03 | 8.23 | 7.91 | -0.25 | -3.06 | 393007.54 | 31428.97 | 15.07 |
| 2025-07-02 | 8.28 | 8.16 | -0.05 | -0.61 | 515183.57 | 42169.25 | 19.75 |
| 2025-07-01 | 8.50 | 8.21 | -0.39 | -4.54 | 584400.59 | 48368.25 | 22.41 |
| 2025-06-30 | 8.14 | 8.60 | 0.11 | 1.30 | 770378.02 | 64859.66 | 29.54 |
| 2025-06-27 | 8.49 | 8.49 | -0.94 | -9.97 | 760829.68 | 65168.20 | 29.17 |
| 2025-06-26 | 7.88 | 9.43 | 0.86 | 10.04 | 1230210.45 | 104210.11 | 47.17 |
| 2025-06-25 | 8.57 | 8.57 | -0.95 | -9.98 | 51119.00 | 4380.90 | 1.96 |
| 2025-06-24 | 9.52 | 9.52 | -1.06 | -10.02 | 89969.00 | 8565.05 | 3.45 |
| 2025-06-23 | 10.41 | 10.58 | 0.96 | 9.98 | 1103531.37 | 114871.63 | 42.31 |
| 2025-06-20 | 10.80 | 9.62 | -0.43 | -4.28 | 1280781.05 | 133155.88 | 49.11 |
| 2025-06-19 | 9.85 | 10.05 | 0.91 | 9.96 | 399485.03 | 39532.03 | 15.32 |
| 2025-06-18 | 9.14 | 9.14 | 0.83 | 9.99 | 39227.00 | 3585.35 | 1.50 |
| 2025-06-17 | 8.31 | 8.31 | 0.76 | 10.07 | 758925.97 | 63057.53 | 29.10 |
| 2025-06-16 | 7.55 | 7.55 | 0.69 | 10.06 | 59147.00 | 4465.60 | 2.27 |
| 2025-06-13 | 6.86 | 6.86 | 0.62 | 9.94 | 126013.30 | 8644.51 | 4.83 |
| 2025-06-12 | 6.31 | 6.24 | 0.16 | 2.63 | 478041.68 | 30937.34 | 18.33 |
| 2025-06-11 | 6.08 | 6.08 | -0.02 | -0.33 | 44968.00 | 2742.13 | 1.72 |
| 2025-06-10 | 6.15 | 6.10 | -0.05 | -0.81 | 62813.00 | 3838.80 | 2.41 |
| 2025-06-09 | 6.13 | 6.15 | 0.04 | 0.66 | 62834.94 | 3868.77 | 2.41 |
| 2025-06-06 | 5.99 | 6.11 | 0.12 | 2.00 | 70474.00 | 4283.31 | 2.70 |
| 2025-06-05 | 6.06 | 5.99 | -0.09 | -1.48 | 73426.94 | 4402.87 | 2.82 |
| 2025-06-04 | 5.96 | 6.08 | 0.10 | 1.67 | 90312.02 | 5471.71 | 3.46 |
| 2025-06-03 | 6.03 | 5.98 | 0.10 | 1.70 | 82169.00 | 4906.10 | 3.15 |
| 2025-05-30 | 5.92 | 5.88 | -0.07 | -1.18 | 54343.00 | 3199.29 | 2.08 |
| 2025-05-29 | 6.00 | 5.95 | 0.04 | 0.68 | 69384.00 | 4121.58 | 2.66 |
| 2025-05-28 | 5.91 | 5.91 | 0.00 | 0.00 | 53179.00 | 3131.04 | 2.04 |
| 2025-05-27 | 5.89 | 5.91 | 0.03 | 0.51 | 49359.01 | 2905.59 | 1.89 |
| 2025-05-26 | 5.83 | 5.88 | 0.12 | 2.08 | 62565.00 | 3693.76 | 2.40 |
| 2025-05-23 | 5.82 | 5.76 | -0.10 | -1.71 | 54272.00 | 3171.49 | 2.08 |
| 2025-05-22 | 5.88 | 5.86 | -0.08 | -1.35 | 64053.02 | 3767.08 | 2.46 |
| 2025-05-21 | 6.04 | 5.94 | -0.06 | -1.00 | 50199.02 | 2987.06 | 1.92 |
| 2025-05-20 | 5.95 | 6.00 | 0.05 | 0.84 | 58572.56 | 3493.62 | 2.25 |
| 2025-05-19 | 5.81 | 5.95 | 0.20 | 3.48 | 101371.00 | 6017.76 | 3.89 |
| 2025-05-16 | 5.69 | 5.75 | 0.02 | 0.35 | 46376.00 | 2676.70 | 1.78 |
| 2025-05-15 | 5.72 | 5.73 | -0.01 | -0.17 | 54401.00 | 3122.75 | 2.09 |
| 2025-05-14 | 5.83 | 5.74 | -0.05 | -0.86 | 51219.29 | 2940.95 | 1.96 |
| 2025-05-13 | 5.82 | 5.79 | -0.01 | -0.17 | 63159.02 | 3678.65 | 2.42 |
| 2025-05-12 | 5.87 | 5.80 | -0.02 | -0.34 | 52846.00 | 3059.12 | 2.03 |
| 2025-05-09 | 5.80 | 5.82 | -0.01 | -0.17 | 67340.02 | 3931.14 | 2.58 |
| 2025-05-08 | 5.81 | 5.83 | 0.03 | 0.52 | 58097.00 | 3366.10 | 2.23 |
| 2025-05-07 | 5.85 | 5.80 | 0.05 | 0.87 | 102362.00 | 5967.71 | 3.92 |
| 2025-05-06 | 5.53 | 5.75 | 0.31 | 5.70 | 101427.12 | 5749.85 | 3.89 |
| 2025-04-30 | 5.45 | 5.44 | 0.03 | 0.56 | 67078.00 | 3663.55 | 2.57 |
| 2025-04-29 | 5.20 | 5.41 | 0.16 | 3.05 | 74158.00 | 3990.38 | 2.84 |
| 2025-04-28 | 5.32 | 5.25 | -0.07 | -1.32 | 47607.12 | 2485.26 | 1.83 |
| 2025-04-25 | 5.35 | 5.32 | -0.03 | -0.56 | 66969.00 | 3538.24 | 2.57 |
| 2025-04-24 | 5.51 | 5.35 | -0.21 | -3.78 | 91918.02 | 4952.93 | 3.52 |
| 2025-04-23 | 5.63 | 5.56 | 0.00 | 0.00 | 56226.00 | 3118.76 | 2.16 |
| 2025-04-22 | 5.52 | 5.56 | 0.01 | 0.18 | 58321.00 | 3239.99 | 2.24 |
| 2025-04-21 | 5.33 | 5.55 | 0.16 | 2.97 | 111603.00 | 6067.29 | 4.28 |
| 2025-04-18 | 5.33 | 5.39 | 0.14 | 2.67 | 113694.00 | 6041.54 | 4.36 |
| 2025-04-17 | 5.09 | 5.25 | 0.17 | 3.35 | 122302.00 | 6388.05 | 4.69 |
| 2025-04-16 | 5.18 | 5.08 | -0.09 | -1.74 | 75405.00 | 3808.28 | 2.89 |
| 2025-04-15 | 5.23 | 5.17 | -0.07 | -1.34 | 59455.00 | 3075.44 | 2.28 |
| 2025-04-14 | 5.15 | 5.24 | 0.16 | 3.15 | 79268.02 | 4143.73 | 3.04 |
| 2025-04-11 | 5.02 | 5.08 | -0.04 | -0.78 | 72645.00 | 3704.38 | 2.79 |
| 2025-04-10 | 5.06 | 5.12 | 0.15 | 3.02 | 105663.02 | 5442.67 | 4.05 |
| 2025-04-09 | 4.84 | 4.97 | 0.13 | 2.69 | 128343.72 | 6087.94 | 4.92 |
| 2025-04-08 | 4.91 | 4.84 | -0.25 | -4.91 | 149836.00 | 7252.04 | 5.75 |
| 2025-04-07 | 5.19 | 5.09 | -0.57 | -10.07 | 84792.00 | 4332.59 | 3.25 |
| 2025-04-03 | 5.60 | 5.66 | -0.03 | -0.53 | 115842.00 | 6520.31 | 4.44 |
| 2025-04-02 | 5.74 | 5.69 | -0.20 | -3.40 | 210903.00 | 11952.37 | 8.09 |
| 2025-04-01 | 5.44 | 5.89 | 0.54 | 10.09 | 90917.00 | 5276.28 | 3.49 |
| 2025-03-31 | 5.40 | 5.35 | -0.09 | -1.65 | 87980.00 | 4690.42 | 3.37 |
| 2025-03-28 | 5.58 | 5.44 | -0.15 | -2.68 | 72155.00 | 3944.68 | 2.77 |
| 2025-03-27 | 5.74 | 5.59 | -0.15 | -2.61 | 116598.00 | 6556.01 | 4.47 |
| 2025-03-26 | 5.74 | 5.74 | 0.01 | 0.18 | 90719.00 | 5251.69 | 3.48 |
| 2025-03-25 | 5.80 | 5.73 | -0.08 | -1.38 | 120991.28 | 6953.34 | 4.64 |
| 2025-03-24 | 6.01 | 5.81 | -0.29 | -4.75 | 177406.28 | 10428.72 | 6.80 |
| 2025-03-21 | 5.95 | 6.10 | 0.12 | 2.01 | 201270.02 | 12351.54 | 7.72 |
| 2025-03-20 | 5.88 | 5.98 | 0.09 | 1.53 | 104564.76 | 6223.23 | 4.01 |
| 2025-03-19 | 5.95 | 5.89 | -0.08 | -1.34 | 84324.72 | 4982.03 | 3.23 |
| 2025-03-18 | 5.95 | 5.97 | 0.04 | 0.68 | 140284.00 | 8295.22 | 5.38 |
| 2025-03-17 | 5.89 | 5.93 | 0.07 | 1.20 | 148025.76 | 8873.23 | 5.68 |
| 2025-03-14 | 5.98 | 5.86 | -0.05 | -0.85 | 154074.74 | 9016.35 | 5.91 |
| 2025-03-13 | 5.96 | 5.91 | 0.10 | 1.72 | 198182.80 | 11871.58 | 7.60 |
| 2025-03-12 | 5.84 | 5.81 | 0.01 | 0.17 | 122955.00 | 7189.25 | 4.71 |
| 2025-03-11 | 5.85 | 5.80 | 0.01 | 0.17 | 140120.44 | 8105.24 | 5.37 |
| 2025-03-10 | 5.57 | 5.79 | 0.23 | 4.14 | 284048.33 | 16565.66 | 10.89 |
| 2025-03-07 | 5.50 | 5.56 | 0.04 | 0.73 | 178113.28 | 9925.03 | 6.83 |
| 2025-03-06 | 5.45 | 5.52 | 0.04 | 0.73 | 138700.44 | 7586.62 | 5.32 |
| 2025-03-05 | 5.50 | 5.48 | -0.06 | -1.08 | 132374.32 | 7179.21 | 5.08 |
| 2025-03-04 | 5.52 | 5.54 | 0.00 | 0.00 | 194545.28 | 10721.99 | 7.46 |
| 2025-03-03 | 5.77 | 5.54 | -0.28 | -4.81 | 327001.02 | 18289.38 | 12.54 |
日K线
周K线
月K线
