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 | 7.14 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -0.83 |
| 买入/元 | 7.14 |
| 卖出/元 | 7.15 |
| 昨收/元 | 7.20 |
| 今开/元 | 7.22 |
| 最高/元 | 7.23 |
| 最低/元 | 7.12 |
| 成交量/手 | 123100.00 |
| 成交额/万 | 8797.55 |
| 股净值/元 | -102.00 |
| 市净率 | 0.89 |
| 总市值/万 | 573550.41 |
| 流通值/万 | 573402.25 |
| 换手率/% | 1.53 |
| 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 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 7.22 | 7.14 | -0.06 | -0.83 | 123100.00 | 8797.55 | 1.53 |
| 2025-07-24 | 7.10 | 7.20 | 0.10 | 1.41 | 171111.02 | 12277.29 | 2.13 |
| 2025-07-23 | 7.20 | 7.10 | -0.11 | -1.53 | 213188.00 | 15308.62 | 2.65 |
| 2025-07-22 | 7.27 | 7.21 | 0.00 | 0.00 | 182049.40 | 13088.53 | 2.27 |
| 2025-07-21 | 7.15 | 7.21 | 0.07 | 0.98 | 165782.00 | 11915.90 | 2.06 |
| 2025-07-18 | 7.15 | 7.14 | 0.00 | 0.00 | 142094.00 | 10135.26 | 1.77 |
| 2025-07-17 | 7.15 | 7.14 | -0.04 | -0.56 | 156718.10 | 11210.92 | 1.95 |
| 2025-07-16 | 7.28 | 7.18 | -0.07 | -0.97 | 200169.01 | 14443.25 | 2.49 |
| 2025-07-15 | 7.24 | 7.25 | -0.02 | -0.28 | 285159.81 | 20509.83 | 3.55 |
| 2025-07-14 | 7.36 | 7.27 | -0.17 | -2.29 | 310838.40 | 22620.75 | 3.87 |
| 2025-07-11 | 7.54 | 7.44 | -0.11 | -1.46 | 475623.01 | 35464.85 | 5.92 |
| 2025-07-10 | 7.40 | 7.55 | 0.17 | 2.30 | 705455.21 | 52641.84 | 8.78 |
| 2025-07-09 | 7.52 | 7.38 | -0.07 | -0.94 | 924215.41 | 69044.25 | 11.51 |
| 2025-07-08 | 7.03 | 7.45 | 0.68 | 10.04 | 555906.10 | 40378.27 | 6.92 |
| 2025-07-07 | 6.64 | 6.77 | 0.10 | 1.50 | 236475.40 | 16059.90 | 2.94 |
| 2025-07-04 | 6.69 | 6.67 | -0.02 | -0.30 | 150564.70 | 10066.32 | 1.87 |
| 2025-07-03 | 6.75 | 6.69 | -0.03 | -0.45 | 140973.90 | 9427.89 | 1.76 |
| 2025-07-02 | 6.82 | 6.72 | -0.11 | -1.61 | 236931.20 | 15872.12 | 2.95 |
| 2025-07-01 | 7.01 | 6.83 | -0.17 | -2.43 | 290154.66 | 19833.70 | 3.61 |
| 2025-06-30 | 7.01 | 7.00 | 0.00 | 0.00 | 188733.86 | 13160.63 | 2.35 |
| 2025-06-27 | 7.04 | 7.00 | -0.02 | -0.29 | 260438.88 | 18369.50 | 3.24 |
| 2025-06-26 | 7.07 | 7.02 | -0.10 | -1.40 | 311029.82 | 22042.10 | 3.87 |
| 2025-06-25 | 6.88 | 7.12 | 0.21 | 3.04 | 478956.40 | 33694.20 | 5.96 |
| 2025-06-24 | 6.90 | 6.91 | 0.02 | 0.29 | 287605.30 | 19813.91 | 3.58 |
| 2025-06-23 | 6.69 | 6.89 | 0.16 | 2.38 | 323700.07 | 22153.89 | 4.03 |
| 2025-06-20 | 6.99 | 6.73 | -0.35 | -4.94 | 397987.80 | 27276.87 | 4.96 |
| 2025-06-19 | 7.28 | 7.08 | -0.23 | -3.15 | 515795.37 | 37709.40 | 6.42 |
| 2025-06-18 | 7.21 | 7.31 | -0.12 | -1.62 | 588502.52 | 43374.25 | 7.33 |
| 2025-06-17 | 7.61 | 7.43 | -0.06 | -0.80 | 960147.92 | 72307.66 | 11.96 |
| 2025-06-16 | 6.94 | 7.49 | 0.68 | 9.99 | 760595.11 | 55577.57 | 9.47 |
| 2025-06-13 | 6.76 | 6.81 | 0.24 | 3.65 | 478776.47 | 33128.31 | 5.96 |
| 2025-06-12 | 6.32 | 6.57 | 0.25 | 3.96 | 214990.58 | 13990.53 | 2.68 |
| 2025-06-11 | 6.30 | 6.32 | 0.02 | 0.32 | 61804.80 | 3929.88 | 0.77 |
| 2025-06-10 | 6.41 | 6.30 | -0.10 | -1.56 | 81172.36 | 5141.82 | 1.01 |
| 2025-06-09 | 6.36 | 6.40 | 0.00 | 0.00 | 53621.60 | 3425.65 | 0.67 |
| 2025-06-06 | 6.45 | 6.40 | -0.04 | -0.62 | 52794.00 | 3382.32 | 0.66 |
| 2025-06-05 | 6.44 | 6.44 | -0.03 | -0.46 | 66402.80 | 4274.50 | 0.83 |
| 2025-06-04 | 6.46 | 6.47 | 0.00 | 0.00 | 61009.60 | 3944.45 | 0.76 |
| 2025-06-03 | 6.40 | 6.47 | 0.04 | 0.62 | 67656.20 | 4396.77 | 0.84 |
| 2025-05-30 | 6.49 | 6.43 | -0.09 | -1.38 | 53618.00 | 3458.92 | 0.67 |
| 2025-05-29 | 6.42 | 6.52 | 0.10 | 1.56 | 76706.40 | 4996.82 | 0.96 |
| 2025-05-28 | 6.46 | 6.42 | -0.06 | -0.93 | 33471.00 | 2153.92 | 0.42 |
| 2025-05-27 | 6.46 | 6.48 | 0.02 | 0.31 | 46894.80 | 3021.33 | 0.58 |
| 2025-05-26 | 6.44 | 6.46 | 0.06 | 0.94 | 47522.02 | 3060.01 | 0.59 |
| 2025-05-23 | 6.55 | 6.40 | -0.15 | -2.29 | 62623.00 | 4060.86 | 0.78 |
| 2025-05-22 | 6.66 | 6.55 | -0.13 | -1.95 | 54766.82 | 3615.66 | 0.68 |
| 2025-05-21 | 6.80 | 6.68 | -0.12 | -1.77 | 81639.20 | 5481.14 | 1.02 |
| 2025-05-20 | 6.68 | 6.80 | 0.12 | 1.80 | 127852.22 | 8620.54 | 1.59 |
| 2025-05-19 | 6.53 | 6.68 | 0.10 | 1.52 | 121154.40 | 8096.03 | 1.51 |
| 2025-05-16 | 6.53 | 6.58 | 0.07 | 1.08 | 117905.00 | 7803.98 | 1.47 |
| 2025-05-15 | 6.57 | 6.51 | -0.06 | -0.91 | 43420.00 | 2834.71 | 0.54 |
| 2025-05-14 | 6.52 | 6.57 | 0.05 | 0.77 | 60090.80 | 3927.52 | 0.75 |
| 2025-05-13 | 6.60 | 6.52 | -0.06 | -0.91 | 60784.00 | 3985.53 | 0.76 |
| 2025-05-12 | 6.64 | 6.58 | -0.01 | -0.15 | 74625.00 | 4904.50 | 0.93 |
| 2025-05-09 | 6.69 | 6.59 | -0.10 | -1.50 | 84410.00 | 5613.43 | 1.05 |
| 2025-05-08 | 6.66 | 6.69 | -0.01 | -0.15 | 80856.00 | 5414.45 | 1.01 |
| 2025-05-07 | 6.89 | 6.70 | -0.01 | -0.15 | 143664.70 | 9767.08 | 1.79 |
| 2025-05-06 | 6.53 | 6.71 | 0.31 | 4.84 | 187611.00 | 12470.69 | 2.34 |
| 2025-04-30 | 6.52 | 6.40 | -0.06 | -0.93 | 93612.00 | 6035.37 | 1.17 |
| 2025-04-29 | 6.40 | 6.46 | 0.11 | 1.73 | 91767.00 | 5922.06 | 1.14 |
| 2025-04-28 | 6.53 | 6.35 | -0.31 | -4.66 | 154052.40 | 9850.54 | 1.92 |
| 2025-04-25 | 6.64 | 6.66 | 0.00 | 0.00 | 173997.80 | 11790.18 | 2.17 |
| 2025-04-24 | 6.61 | 6.66 | 0.00 | 0.00 | 87714.41 | 5841.31 | 1.09 |
| 2025-04-23 | 6.71 | 6.66 | -0.05 | -0.75 | 97027.74 | 6495.51 | 1.21 |
| 2025-04-22 | 6.71 | 6.71 | -0.01 | -0.15 | 120922.00 | 8140.97 | 1.51 |
| 2025-04-21 | 6.60 | 6.72 | 0.00 | 0.00 | 170625.74 | 11388.07 | 2.12 |
| 2025-04-18 | 6.36 | 6.72 | 0.33 | 5.16 | 263395.74 | 17367.20 | 3.28 |
| 2025-04-17 | 6.21 | 6.39 | 0.18 | 2.90 | 163934.66 | 10466.36 | 2.04 |
| 2025-04-16 | 6.28 | 6.21 | -0.04 | -0.64 | 73706.51 | 4590.21 | 0.92 |
| 2025-04-15 | 6.35 | 6.25 | -0.10 | -1.58 | 64359.00 | 4032.50 | 0.80 |
| 2025-04-14 | 6.28 | 6.35 | 0.08 | 1.28 | 137993.65 | 8712.08 | 1.72 |
| 2025-04-11 | 6.30 | 6.27 | -0.23 | -3.54 | 170959.05 | 10737.73 | 2.13 |
| 2025-04-10 | 5.99 | 6.50 | 0.51 | 8.51 | 302087.60 | 18802.87 | 3.76 |
| 2025-04-09 | 5.67 | 5.99 | 0.28 | 4.90 | 197354.38 | 11455.79 | 2.46 |
| 2025-04-08 | 5.72 | 5.71 | -0.19 | -3.22 | 176650.40 | 10056.36 | 2.20 |
| 2025-04-07 | 6.27 | 5.90 | -0.65 | -9.92 | 120357.82 | 7210.56 | 1.50 |
| 2025-04-03 | 6.48 | 6.55 | 0.04 | 0.61 | 84149.68 | 5507.59 | 1.05 |
| 2025-04-02 | 6.51 | 6.51 | -0.03 | -0.46 | 52390.00 | 3417.99 | 0.65 |
| 2025-04-01 | 6.51 | 6.54 | -0.01 | -0.15 | 77834.00 | 5105.24 | 0.97 |
| 2025-03-31 | 6.68 | 6.55 | -0.08 | -1.21 | 132387.80 | 8692.49 | 1.65 |
| 2025-03-28 | 6.63 | 6.63 | -0.04 | -0.60 | 61696.00 | 4089.28 | 0.77 |
| 2025-03-27 | 6.66 | 6.67 | -0.04 | -0.60 | 82616.00 | 5496.97 | 1.03 |
| 2025-03-26 | 6.60 | 6.71 | 0.11 | 1.67 | 102633.00 | 6832.02 | 1.28 |
| 2025-03-25 | 6.71 | 6.60 | -0.10 | -1.49 | 145666.49 | 9666.28 | 1.82 |
| 2025-03-24 | 6.85 | 6.70 | -0.06 | -0.89 | 175239.69 | 11798.75 | 2.18 |
| 2025-03-21 | 6.86 | 6.76 | -0.10 | -1.46 | 121551.70 | 8247.99 | 1.51 |
| 2025-03-20 | 6.92 | 6.86 | -0.08 | -1.15 | 103021.60 | 7094.75 | 1.28 |
| 2025-03-19 | 7.02 | 6.94 | -0.08 | -1.14 | 102496.60 | 7121.83 | 1.28 |
| 2025-03-18 | 6.90 | 7.02 | 0.13 | 1.89 | 219053.40 | 15211.25 | 2.73 |
| 2025-03-17 | 6.64 | 6.89 | -0.09 | -1.29 | 211446.94 | 14451.33 | 2.64 |
| 2025-03-14 | 6.82 | 6.98 | 0.16 | 2.35 | 179285.74 | 12399.68 | 2.23 |
| 2025-03-13 | 6.92 | 6.82 | -0.10 | -1.45 | 204683.60 | 13940.11 | 2.55 |
| 2025-03-12 | 7.10 | 6.92 | -0.13 | -1.84 | 317019.00 | 22170.84 | 3.95 |
| 2025-03-11 | 7.05 | 7.05 | -0.12 | -1.67 | 257416.50 | 18040.83 | 3.21 |
| 2025-03-10 | 7.47 | 7.17 | -0.29 | -3.89 | 238808.68 | 17389.15 | 2.98 |
| 2025-03-07 | 7.71 | 7.46 | -0.32 | -4.11 | 254274.70 | 19111.49 | 3.17 |
| 2025-03-06 | 7.72 | 7.78 | 0.06 | 0.78 | 188574.89 | 14648.00 | 2.35 |
| 2025-03-05 | 7.79 | 7.72 | -0.14 | -1.78 | 194217.40 | 15001.87 | 2.42 |
| 2025-03-04 | 7.85 | 7.86 | -0.06 | -0.76 | 227042.00 | 17738.00 | 2.83 |
| 2025-03-03 | 7.66 | 7.92 | 0.24 | 3.13 | 382419.00 | 30212.83 | 4.77 |
日K线
周K线
月K线
