合肥城建(002208)股票信息
| 股票代码 | 002208 |
| 股票名称 | 合肥城建 |
| 最新价/元 | 7.36 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 7.36 |
| 卖出/元 | 0.00 |
| 昨收/元 | 6.69 |
| 今开/元 | 7.36 |
| 最高/元 | 7.36 |
| 最低/元 | 7.36 |
| 成交量/手 | 56063.66 |
| 成交额/万 | 4126.29 |
| 股净值/元 | 27.26 |
| 市净率 | 0.90 |
| 总市值/万 | 591222.83 |
| 流通值/万 | 590546.27 |
| 换手率/% | 0.70 |
| 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 |
合肥城建(002208)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 | 7.36 | 7.36 | 0.67 | 10.02 | 56063.66 | 4126.29 | 0.70 |
| 2024-09-27 | 6.69 | 6.69 | 0.61 | 10.03 | 26345.73 | 1762.53 | 0.33 |
| 2024-09-26 | 6.08 | 6.08 | 0.55 | 9.95 | 58035.60 | 3528.56 | 0.72 |
| 2024-09-25 | 5.53 | 5.53 | 0.50 | 9.94 | 15819.18 | 874.80 | 0.20 |
| 2024-09-06 | 4.78 | 5.03 | 0.28 | 5.90 | 345089.39 | 17304.04 | 4.30 |
| 2024-09-05 | 4.50 | 4.75 | 0.29 | 6.50 | 227269.16 | 10671.68 | 2.83 |
| 2024-09-04 | 4.50 | 4.46 | -0.07 | -1.55 | 67585.80 | 3048.86 | 0.84 |
| 2024-09-03 | 4.42 | 4.53 | 0.09 | 2.03 | 76532.80 | 3449.77 | 0.95 |
| 2024-09-02 | 4.44 | 4.44 | -0.03 | -0.67 | 75142.00 | 3356.18 | 0.94 |
| 2024-08-30 | 4.27 | 4.47 | 0.20 | 4.68 | 137615.99 | 6149.56 | 1.72 |
| 2024-08-29 | 4.22 | 4.27 | 0.03 | 0.71 | 55572.00 | 2373.15 | 0.69 |
| 2024-08-28 | 4.25 | 4.24 | -0.05 | -1.17 | 47651.60 | 2030.78 | 0.59 |
| 2024-08-27 | 4.45 | 4.29 | -0.16 | -3.60 | 78449.00 | 3392.61 | 0.98 |
| 2024-08-26 | 4.48 | 4.45 | -0.07 | -1.55 | 131107.52 | 5806.60 | 1.63 |
| 2024-08-23 | 4.29 | 4.52 | 0.22 | 5.12 | 167332.92 | 7467.22 | 2.09 |
| 2024-08-22 | 4.39 | 4.30 | -0.07 | -1.60 | 57303.00 | 2507.02 | 0.71 |
| 2024-08-21 | 4.42 | 4.37 | -0.05 | -1.13 | 38251.00 | 1672.81 | 0.48 |
| 2024-08-20 | 4.44 | 4.42 | -0.01 | -0.23 | 39796.60 | 1754.14 | 0.50 |
| 2024-08-19 | 4.44 | 4.43 | -0.02 | -0.45 | 40872.10 | 1810.84 | 0.51 |
| 2024-08-16 | 4.50 | 4.45 | -0.06 | -1.33 | 58964.80 | 2636.54 | 0.74 |
| 2024-08-15 | 4.35 | 4.51 | 0.16 | 3.68 | 95055.40 | 4213.34 | 1.18 |
| 2024-08-14 | 4.38 | 4.35 | -0.02 | -0.46 | 34770.00 | 1520.12 | 0.43 |
| 2024-08-13 | 4.28 | 4.37 | 0.06 | 1.39 | 55742.30 | 2410.14 | 0.69 |
| 2024-08-12 | 4.43 | 4.31 | -0.15 | -3.36 | 77038.40 | 3330.08 | 0.96 |
| 2024-08-09 | 4.36 | 4.46 | 0.10 | 2.29 | 112336.65 | 5033.12 | 1.40 |
| 2024-08-08 | 4.32 | 4.36 | 0.06 | 1.40 | 68876.60 | 3002.38 | 0.86 |
| 2024-08-07 | 4.34 | 4.30 | -0.05 | -1.15 | 34037.00 | 1462.33 | 0.42 |
| 2024-08-06 | 4.29 | 4.35 | 0.10 | 2.35 | 56648.60 | 2435.81 | 0.71 |
| 2024-08-05 | 4.32 | 4.25 | -0.07 | -1.62 | 51326.00 | 2221.32 | 0.64 |
| 2024-08-02 | 4.34 | 4.32 | -0.05 | -1.14 | 43031.80 | 1870.00 | 0.54 |
| 2024-08-01 | 4.42 | 4.37 | -0.04 | -0.91 | 59497.60 | 2608.85 | 0.74 |
| 2024-07-31 | 4.25 | 4.41 | 0.18 | 4.26 | 106766.00 | 4659.04 | 1.33 |
| 2024-07-30 | 4.13 | 4.23 | 0.11 | 2.67 | 74756.60 | 3133.33 | 0.93 |
| 2024-07-29 | 4.15 | 4.12 | -0.01 | -0.24 | 37054.00 | 1518.00 | 0.46 |
| 2024-07-26 | 4.08 | 4.13 | 0.06 | 1.47 | 50606.00 | 2084.52 | 0.63 |
| 2024-07-25 | 4.03 | 4.07 | 0.04 | 0.99 | 36135.80 | 1467.37 | 0.45 |
| 2024-07-24 | 4.12 | 4.03 | -0.08 | -1.95 | 59398.60 | 2409.67 | 0.74 |
| 2024-07-23 | 4.15 | 4.11 | -0.04 | -0.96 | 61353.02 | 2563.53 | 0.76 |
| 2024-07-22 | 4.10 | 4.15 | 0.02 | 0.48 | 44030.20 | 1817.67 | 0.55 |
| 2024-07-19 | 4.18 | 4.13 | -0.07 | -1.67 | 61275.82 | 2529.71 | 0.76 |
| 2024-07-18 | 4.18 | 4.20 | -0.01 | -0.24 | 58334.80 | 2419.04 | 0.73 |
| 2024-07-17 | 4.18 | 4.21 | 0.03 | 0.72 | 65492.40 | 2775.98 | 0.82 |
| 2024-07-16 | 4.17 | 4.18 | 0.05 | 1.21 | 43510.00 | 1813.18 | 0.54 |
| 2024-07-15 | 4.31 | 4.21 | -0.10 | -2.32 | 53011.22 | 2238.10 | 0.66 |
| 2024-07-12 | 4.27 | 4.31 | 0.07 | 1.65 | 90026.00 | 3920.67 | 1.12 |
| 2024-07-11 | 4.16 | 4.24 | 0.14 | 3.42 | 65042.17 | 2735.27 | 0.81 |
| 2024-07-10 | 4.18 | 4.10 | -0.11 | -2.61 | 59599.40 | 2463.40 | 0.74 |
| 2024-07-09 | 4.19 | 4.21 | 0.05 | 1.20 | 70577.82 | 2942.48 | 0.88 |
| 2024-07-08 | 4.36 | 4.16 | -0.20 | -4.59 | 78264.26 | 3297.47 | 0.98 |
| 2024-07-05 | 4.37 | 4.36 | -0.02 | -0.46 | 56155.52 | 2452.07 | 0.70 |
| 2024-07-04 | 4.60 | 4.38 | -0.22 | -4.78 | 75083.52 | 3340.25 | 0.94 |
| 2024-07-03 | 4.55 | 4.60 | 0.03 | 0.66 | 69611.40 | 3208.94 | 0.87 |
| 2024-07-02 | 4.52 | 4.57 | 0.03 | 0.66 | 104213.04 | 4773.26 | 1.30 |
| 2024-07-01 | 4.31 | 4.54 | 0.23 | 5.34 | 122035.54 | 5455.20 | 1.52 |
| 2024-06-28 | 4.32 | 4.31 | -0.02 | -0.46 | 56876.00 | 2478.38 | 0.71 |
| 2024-06-27 | 4.40 | 4.33 | -0.08 | -1.81 | 57710.20 | 2528.84 | 0.72 |
| 2024-06-26 | 4.32 | 4.41 | 0.06 | 1.38 | 68144.80 | 2965.54 | 0.85 |
| 2024-06-25 | 4.26 | 4.35 | 0.09 | 2.11 | 91745.12 | 3969.22 | 1.14 |
| 2024-06-24 | 4.45 | 4.26 | -0.27 | -5.96 | 124597.00 | 5396.92 | 1.55 |
| 2024-06-21 | 4.58 | 4.53 | 0.01 | 0.22 | 48879.00 | 2225.73 | 0.61 |
| 2024-06-20 | 4.69 | 4.52 | -0.15 | -3.21 | 83571.00 | 3820.81 | 1.04 |
| 2024-06-19 | 4.71 | 4.67 | -0.04 | -0.85 | 62338.00 | 2927.68 | 0.78 |
| 2024-06-18 | 4.73 | 4.71 | -0.01 | -0.21 | 73515.11 | 3465.20 | 0.92 |
| 2024-06-17 | 4.80 | 4.72 | -0.13 | -2.68 | 86615.00 | 4116.59 | 1.08 |
| 2024-06-14 | 4.74 | 4.85 | 0.10 | 2.11 | 132139.83 | 6387.59 | 1.65 |
| 2024-06-13 | 4.88 | 4.75 | -0.08 | -1.66 | 90203.50 | 4311.64 | 1.12 |
| 2024-06-12 | 4.79 | 4.83 | 0.02 | 0.42 | 84198.57 | 4054.89 | 1.05 |
| 2024-06-11 | 4.87 | 4.81 | -0.06 | -1.23 | 87470.00 | 4195.58 | 1.09 |
| 2024-06-07 | 4.80 | 4.87 | 0.12 | 2.53 | 113014.50 | 5466.76 | 1.41 |
| 2024-06-06 | 4.94 | 4.75 | -0.18 | -3.65 | 144919.20 | 6950.71 | 1.81 |
| 2024-06-05 | 5.14 | 4.93 | -0.19 | -3.71 | 131581.60 | 6557.41 | 1.64 |
| 2024-06-04 | 5.08 | 5.12 | 0.03 | 0.59 | 133678.02 | 6833.91 | 1.67 |
| 2024-06-03 | 5.24 | 5.09 | -0.17 | -3.23 | 144063.51 | 7344.21 | 1.80 |
| 2024-05-31 | 5.33 | 5.26 | -0.09 | -1.68 | 145594.00 | 7681.65 | 1.81 |
| 2024-05-30 | 5.49 | 5.35 | -0.24 | -4.29 | 186377.00 | 10029.67 | 2.32 |
| 2024-05-29 | 5.46 | 5.59 | 0.08 | 1.45 | 208242.00 | 11643.61 | 2.60 |
| 2024-05-28 | 5.87 | 5.51 | -0.40 | -6.77 | 319993.00 | 18039.83 | 3.99 |
| 2024-05-27 | 5.64 | 5.91 | 0.19 | 3.32 | 332972.96 | 18916.46 | 4.15 |
| 2024-05-24 | 6.03 | 5.72 | -0.23 | -3.87 | 293793.08 | 17049.18 | 3.66 |
| 2024-05-23 | 5.83 | 5.95 | -0.16 | -2.62 | 532403.69 | 31577.00 | 6.64 |
| 2024-05-22 | 6.05 | 6.11 | 0.03 | 0.49 | 757957.38 | 47455.25 | 9.45 |
| 2024-05-21 | 5.81 | 6.08 | 0.26 | 4.47 | 630219.36 | 38173.07 | 7.86 |
| 2024-05-20 | 5.90 | 5.82 | -0.34 | -5.52 | 667230.12 | 39324.22 | 8.32 |
| 2024-05-17 | 5.88 | 6.16 | 0.56 | 10.00 | 955816.91 | 56392.43 | 11.91 |
| 2024-05-16 | 5.24 | 5.60 | 0.51 | 10.02 | 441842.69 | 24349.30 | 5.51 |
| 2024-05-15 | 5.01 | 5.09 | 0.06 | 1.19 | 198951.02 | 10174.93 | 2.48 |
| 2024-05-14 | 5.03 | 5.03 | -0.02 | -0.40 | 101346.80 | 5096.34 | 1.26 |
| 2024-05-13 | 5.10 | 5.05 | -0.14 | -2.70 | 161207.60 | 8149.05 | 2.01 |
| 2024-05-10 | 5.06 | 5.19 | 0.12 | 2.37 | 281759.27 | 14505.49 | 3.51 |
| 2024-05-09 | 4.98 | 5.07 | 0.01 | 0.20 | 178224.07 | 9023.42 | 2.22 |
| 2024-05-08 | 5.00 | 5.06 | 0.04 | 0.80 | 251198.33 | 12862.17 | 3.13 |
| 2024-05-07 | 5.00 | 5.02 | 0.02 | 0.40 | 112732.20 | 5625.61 | 1.41 |
| 2024-05-06 | 5.10 | 5.00 | 0.00 | 0.00 | 119558.80 | 6060.31 | 1.49 |
| 2024-04-30 | 5.08 | 5.00 | -0.09 | -1.77 | 120980.00 | 6070.80 | 1.51 |
| 2024-04-29 | 4.75 | 5.09 | 0.24 | 4.95 | 202880.00 | 10129.67 | 2.53 |
| 2024-04-26 | 4.76 | 4.85 | 0.10 | 2.11 | 115115.20 | 5489.87 | 1.43 |
| 2024-04-25 | 4.73 | 4.75 | -0.04 | -0.84 | 60770.00 | 2899.44 | 0.76 |
| 2024-04-24 | 4.78 | 4.79 | 0.03 | 0.63 | 39034.00 | 1871.13 | 0.49 |
| 2024-04-23 | 4.70 | 4.76 | 0.06 | 1.28 | 51609.81 | 2456.16 | 0.64 |
| 2024-04-22 | 4.77 | 4.70 | -0.05 | -1.05 | 48989.80 | 2321.49 | 0.61 |
日K线
周K线
月K线
