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 | 5.63 |
| 涨跌额/元 | 0.41 |
| 涨跌幅/% | 7.85 |
| 买入/元 | 5.63 |
| 卖出/元 | 5.64 |
| 昨收/元 | 5.22 |
| 今开/元 | 5.42 |
| 最高/元 | 5.72 |
| 最低/元 | 5.19 |
| 成交量/手 | 313107.12 |
| 成交额/万 | 17144.08 |
| 股净值/元 | -80.43 |
| 市净率 | 21.35 |
| 总市值/万 | 147537.18 |
| 流通值/万 | 146834.64 |
| 换手率/% | 12.01 |
| 入市日期 | 2008-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.42 | 5.63 | 0.41 | 7.85 | 313107.12 | 17144.08 | 12.01 |
| 2024-09-27 | 5.05 | 5.22 | 0.23 | 4.61 | 256328.00 | 13130.98 | 9.83 |
| 2024-09-26 | 4.90 | 4.99 | 0.03 | 0.61 | 166054.38 | 8238.77 | 6.37 |
| 2024-09-25 | 5.04 | 4.96 | -0.05 | -1.00 | 236455.00 | 11854.45 | 9.07 |
| 2024-09-24 | 4.93 | 5.01 | 0.08 | 1.62 | 243944.71 | 12154.26 | 9.35 |
| 2024-09-23 | 4.87 | 4.93 | 0.07 | 1.44 | 193139.68 | 9386.82 | 7.41 |
| 2024-09-20 | 4.89 | 4.86 | -0.09 | -1.82 | 253547.68 | 12438.95 | 9.72 |
| 2024-09-19 | 4.83 | 4.95 | 0.12 | 2.48 | 298164.68 | 14796.03 | 11.43 |
| 2024-09-18 | 4.80 | 4.83 | -0.08 | -1.63 | 318742.17 | 15247.16 | 12.22 |
| 2024-09-13 | 4.50 | 4.91 | 0.45 | 10.09 | 298951.02 | 14125.48 | 11.46 |
| 2024-09-12 | 4.32 | 4.46 | 0.13 | 3.00 | 172170.02 | 7697.88 | 6.60 |
| 2024-09-11 | 4.30 | 4.33 | -0.08 | -1.81 | 96049.00 | 4137.85 | 3.68 |
| 2024-09-10 | 4.21 | 4.41 | 0.19 | 4.50 | 207569.00 | 9069.31 | 7.96 |
| 2024-09-09 | 4.15 | 4.22 | 0.03 | 0.72 | 43739.00 | 1835.79 | 1.68 |
| 2024-09-06 | 4.23 | 4.19 | -0.06 | -1.41 | 50228.00 | 2112.33 | 1.93 |
| 2024-09-05 | 4.20 | 4.25 | 0.03 | 0.71 | 54715.00 | 2320.03 | 2.10 |
| 2024-09-04 | 4.26 | 4.22 | -0.13 | -2.99 | 84460.00 | 3573.73 | 3.24 |
| 2024-09-03 | 4.33 | 4.35 | -0.01 | -0.23 | 75735.02 | 3288.41 | 2.90 |
| 2024-09-02 | 4.41 | 4.36 | -0.10 | -2.24 | 118388.02 | 5243.59 | 4.54 |
| 2024-08-30 | 4.38 | 4.46 | 0.10 | 2.29 | 142030.00 | 6295.42 | 5.45 |
| 2024-08-29 | 4.36 | 4.36 | -0.12 | -2.68 | 138319.00 | 5998.26 | 5.30 |
| 2024-08-28 | 4.37 | 4.48 | -0.12 | -2.61 | 194414.02 | 8658.51 | 7.45 |
| 2024-08-27 | 4.58 | 4.60 | 0.12 | 2.68 | 269091.00 | 12513.99 | 10.32 |
| 2024-08-26 | 4.34 | 4.48 | 0.27 | 6.41 | 240745.90 | 10733.86 | 9.23 |
| 2024-08-23 | 4.34 | 4.21 | -0.19 | -4.32 | 153886.51 | 6541.49 | 5.90 |
| 2024-08-22 | 4.32 | 4.40 | 0.06 | 1.38 | 192428.00 | 8369.02 | 7.38 |
| 2024-08-21 | 4.39 | 4.34 | 0.02 | 0.46 | 136401.00 | 5894.57 | 5.23 |
| 2024-08-20 | 4.59 | 4.32 | -0.28 | -6.09 | 231526.90 | 10178.75 | 8.88 |
| 2024-08-19 | 4.49 | 4.60 | -0.07 | -1.50 | 200458.26 | 9152.31 | 7.69 |
| 2024-08-16 | 4.97 | 4.67 | -0.33 | -6.60 | 342698.45 | 16357.77 | 13.14 |
| 2024-08-15 | 5.08 | 5.00 | -0.19 | -3.66 | 338994.32 | 17213.04 | 13.00 |
| 2024-08-14 | 4.96 | 5.19 | -0.32 | -5.81 | 458728.75 | 23671.33 | 17.59 |
| 2024-08-13 | 5.24 | 5.51 | 0.50 | 9.98 | 615721.75 | 33429.27 | 23.61 |
| 2024-08-12 | 4.44 | 5.01 | 0.46 | 10.11 | 298318.79 | 14198.14 | 11.44 |
| 2024-08-09 | 4.40 | 4.55 | -0.01 | -0.22 | 162836.02 | 7303.93 | 6.24 |
| 2024-08-08 | 4.51 | 4.56 | 0.17 | 3.87 | 215880.02 | 9797.44 | 8.28 |
| 2024-08-07 | 4.46 | 4.39 | -0.35 | -7.38 | 247504.19 | 10935.91 | 9.49 |
| 2024-08-06 | 4.60 | 4.74 | 0.22 | 4.87 | 360337.00 | 17208.66 | 13.82 |
| 2024-08-05 | 4.06 | 4.52 | 0.41 | 9.98 | 190735.02 | 8331.77 | 7.31 |
| 2024-08-02 | 4.05 | 4.11 | 0.00 | 0.00 | 54896.00 | 2259.15 | 2.10 |
| 2024-08-01 | 4.10 | 4.11 | 0.00 | 0.00 | 41704.00 | 1717.78 | 1.60 |
| 2024-07-31 | 3.97 | 4.11 | 0.17 | 4.32 | 68508.00 | 2774.22 | 2.63 |
| 2024-07-30 | 3.90 | 3.94 | 0.02 | 0.51 | 21942.00 | 862.06 | 0.84 |
| 2024-07-29 | 3.90 | 3.92 | 0.04 | 1.03 | 24552.00 | 958.01 | 0.94 |
| 2024-07-26 | 3.85 | 3.88 | 0.07 | 1.84 | 27663.51 | 1066.75 | 1.06 |
| 2024-07-25 | 3.82 | 3.81 | 0.02 | 0.53 | 28565.51 | 1086.41 | 1.10 |
| 2024-07-24 | 3.85 | 3.79 | -0.09 | -2.32 | 33557.00 | 1279.12 | 1.29 |
| 2024-07-23 | 3.90 | 3.88 | -0.03 | -0.77 | 47168.00 | 1861.19 | 1.81 |
| 2024-07-22 | 3.92 | 3.91 | 0.01 | 0.26 | 25005.00 | 971.44 | 0.96 |
| 2024-07-19 | 3.84 | 3.90 | 0.05 | 1.30 | 42322.98 | 1624.58 | 1.62 |
| 2024-07-18 | 3.90 | 3.85 | -0.02 | -0.52 | 39100.00 | 1515.43 | 1.50 |
| 2024-07-17 | 3.91 | 3.87 | -0.05 | -1.28 | 25407.00 | 986.72 | 0.97 |
| 2024-07-16 | 3.91 | 3.92 | 0.01 | 0.26 | 22792.00 | 891.41 | 0.87 |
| 2024-07-15 | 3.97 | 3.91 | -0.09 | -2.25 | 36407.95 | 1431.56 | 1.40 |
| 2024-07-12 | 4.10 | 4.00 | -0.05 | -1.24 | 37263.93 | 1501.32 | 1.43 |
| 2024-07-11 | 3.95 | 4.05 | 0.16 | 4.11 | 59360.93 | 2381.62 | 2.28 |
| 2024-07-10 | 3.98 | 3.89 | -0.13 | -3.23 | 41036.22 | 1605.67 | 1.57 |
| 2024-07-09 | 3.99 | 4.02 | 0.03 | 0.75 | 52725.35 | 2079.37 | 2.02 |
| 2024-07-08 | 4.12 | 3.99 | -0.12 | -2.92 | 47966.98 | 1926.84 | 1.84 |
| 2024-07-05 | 4.06 | 4.11 | 0.10 | 2.49 | 38575.02 | 1571.68 | 1.48 |
| 2024-07-04 | 4.16 | 4.01 | -0.15 | -3.61 | 42841.00 | 1743.69 | 1.64 |
| 2024-07-03 | 4.21 | 4.16 | -0.08 | -1.89 | 37684.00 | 1585.25 | 1.44 |
| 2024-07-02 | 4.19 | 4.24 | 0.07 | 1.68 | 46727.00 | 1976.86 | 1.79 |
| 2024-07-01 | 4.11 | 4.17 | 0.06 | 1.46 | 45188.00 | 1868.74 | 1.73 |
| 2024-06-28 | 4.08 | 4.11 | 0.03 | 0.74 | 43034.00 | 1776.99 | 1.65 |
| 2024-06-27 | 4.10 | 4.08 | -0.02 | -0.49 | 43245.00 | 1778.01 | 1.66 |
| 2024-06-26 | 4.00 | 4.10 | 0.06 | 1.49 | 45862.00 | 1848.08 | 1.76 |
| 2024-06-25 | 3.98 | 4.04 | 0.06 | 1.51 | 46966.00 | 1891.43 | 1.80 |
| 2024-06-24 | 4.19 | 3.98 | -0.18 | -4.33 | 54734.00 | 2198.82 | 2.10 |
| 2024-06-21 | 4.17 | 4.16 | -0.02 | -0.48 | 43317.00 | 1797.62 | 1.66 |
| 2024-06-20 | 4.35 | 4.18 | -0.17 | -3.91 | 75882.00 | 3257.79 | 2.91 |
| 2024-06-19 | 4.27 | 4.35 | 0.10 | 2.35 | 97118.04 | 4250.28 | 3.72 |
| 2024-06-18 | 4.18 | 4.25 | 0.08 | 1.92 | 46554.04 | 1974.68 | 1.79 |
| 2024-06-17 | 4.25 | 4.17 | -0.09 | -2.11 | 44610.02 | 1865.33 | 1.71 |
| 2024-06-14 | 4.20 | 4.26 | 0.07 | 1.67 | 67754.00 | 2861.96 | 2.60 |
| 2024-06-13 | 4.30 | 4.19 | -0.15 | -3.46 | 77202.04 | 3262.00 | 2.96 |
| 2024-06-12 | 4.08 | 4.34 | -0.06 | -1.36 | 122509.04 | 5219.19 | 4.70 |
| 2024-06-11 | 4.30 | 4.40 | 0.25 | 6.02 | 163235.02 | 7237.41 | 6.26 |
| 2024-06-07 | 4.03 | 4.15 | 0.15 | 3.75 | 86111.04 | 3565.12 | 3.30 |
| 2024-06-06 | 4.19 | 4.00 | -0.22 | -5.21 | 107705.00 | 4352.46 | 4.13 |
| 2024-06-05 | 4.27 | 4.22 | 0.00 | 0.00 | 66472.22 | 2784.39 | 2.55 |
| 2024-06-04 | 4.39 | 4.22 | -0.21 | -4.74 | 92260.00 | 3876.63 | 3.54 |
| 2024-06-03 | 4.63 | 4.43 | -0.20 | -4.32 | 99971.00 | 4474.94 | 3.83 |
| 2024-05-31 | 4.57 | 4.63 | -0.01 | -0.22 | 94418.00 | 4321.82 | 3.62 |
| 2024-05-30 | 4.64 | 4.64 | -0.52 | -10.08 | 213371.00 | 9998.29 | 8.18 |
| 2024-05-29 | 5.30 | 5.16 | -0.10 | -1.90 | 87130.02 | 4527.53 | 3.34 |
| 2024-05-28 | 5.18 | 5.26 | 0.09 | 1.74 | 92021.00 | 4806.79 | 3.53 |
| 2024-05-27 | 5.11 | 5.17 | 0.06 | 1.17 | 68602.00 | 3524.90 | 2.63 |
| 2024-05-24 | 5.17 | 5.11 | -0.06 | -1.16 | 73164.00 | 3754.56 | 2.81 |
| 2024-05-23 | 5.25 | 5.17 | -0.12 | -2.27 | 96033.02 | 4973.57 | 3.68 |
| 2024-05-22 | 5.38 | 5.29 | -0.17 | -3.11 | 135938.00 | 7226.79 | 5.21 |
| 2024-05-21 | 5.52 | 5.46 | -0.24 | -4.21 | 223029.00 | 12203.46 | 8.55 |
| 2024-05-20 | 5.30 | 5.70 | 0.43 | 8.16 | 360057.04 | 20292.85 | 13.81 |
| 2024-05-17 | 5.25 | 5.27 | 0.00 | 0.00 | 65519.00 | 3435.65 | 2.51 |
| 2024-05-16 | 5.23 | 5.27 | 0.04 | 0.77 | 66576.00 | 3498.88 | 2.55 |
| 2024-05-15 | 5.24 | 5.23 | 0.01 | 0.19 | 111098.02 | 5792.13 | 4.26 |
| 2024-05-14 | 5.27 | 5.22 | -0.04 | -0.76 | 94769.04 | 4961.99 | 3.63 |
| 2024-05-13 | 5.41 | 5.26 | -0.31 | -5.57 | 119966.00 | 6367.06 | 4.60 |
| 2024-05-10 | 5.56 | 5.57 | 0.03 | 0.54 | 120573.00 | 6739.58 | 4.62 |
| 2024-05-09 | 5.46 | 5.54 | 0.03 | 0.54 | 114015.03 | 6304.94 | 4.37 |
日K线
周K线
月K线
