宏达新材(002211)股票信息
| 股票代码 | 002211 |
| 股票名称 | 宏达新材 |
| 最新价/元 | 3.07 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 9.25 |
| 买入/元 | 3.06 |
| 卖出/元 | 3.07 |
| 昨收/元 | 2.81 |
| 今开/元 | 2.89 |
| 最高/元 | 3.07 |
| 最低/元 | 2.82 |
| 成交量/手 | 332163.00 |
| 成交额/万 | 9897.58 |
| 股净值/元 | -45.21 |
| 市净率 | 27.39 |
| 总市值/万 | 132770.06 |
| 流通值/万 | 132677.50 |
| 换手率/% | 7.69 |
| 入市日期 | 2008-02-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
宏达新材(002211)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 | 2.89 | 3.07 | 0.26 | 9.25 | 332163.00 | 9897.58 | 7.69 |
| 2024-09-27 | 2.70 | 2.81 | 0.13 | 4.85 | 212877.45 | 5867.76 | 4.93 |
| 2024-09-26 | 2.62 | 2.68 | 0.06 | 2.29 | 150474.45 | 3992.76 | 3.48 |
| 2024-09-25 | 2.58 | 2.62 | 0.07 | 2.75 | 197602.00 | 5210.47 | 4.57 |
| 2024-09-24 | 2.49 | 2.55 | 0.08 | 3.24 | 114912.00 | 2907.21 | 2.66 |
| 2024-09-23 | 2.49 | 2.47 | -0.02 | -0.80 | 61609.01 | 1524.13 | 1.43 |
| 2024-09-20 | 2.51 | 2.49 | -0.01 | -0.40 | 58153.00 | 1441.38 | 1.35 |
| 2024-09-19 | 2.40 | 2.50 | 0.11 | 4.60 | 100603.00 | 2483.27 | 2.33 |
| 2024-09-18 | 2.47 | 2.39 | -0.07 | -2.85 | 86033.00 | 2065.46 | 1.99 |
| 2024-09-13 | 2.52 | 2.46 | -0.05 | -1.99 | 78123.45 | 1936.08 | 1.81 |
| 2024-09-12 | 2.51 | 2.51 | 0.02 | 0.80 | 92228.00 | 2328.06 | 2.13 |
| 2024-09-11 | 2.52 | 2.49 | -0.03 | -1.19 | 96498.00 | 2425.91 | 2.23 |
| 2024-09-10 | 2.48 | 2.52 | 0.05 | 2.02 | 96839.00 | 2418.52 | 2.24 |
| 2024-09-09 | 2.43 | 2.47 | 0.02 | 0.82 | 84633.00 | 2068.14 | 1.96 |
| 2024-09-06 | 2.54 | 2.45 | -0.08 | -3.16 | 101282.00 | 2505.33 | 2.34 |
| 2024-09-05 | 2.51 | 2.53 | 0.04 | 1.61 | 122111.10 | 3072.86 | 2.83 |
| 2024-09-04 | 2.56 | 2.49 | -0.08 | -3.11 | 132619.00 | 3323.13 | 3.07 |
| 2024-09-03 | 2.55 | 2.57 | 0.03 | 1.18 | 174553.02 | 4463.42 | 4.04 |
| 2024-09-02 | 2.57 | 2.54 | -0.04 | -1.55 | 293255.03 | 7494.33 | 6.79 |
| 2024-08-30 | 2.66 | 2.58 | -0.02 | -0.77 | 567317.00 | 14901.21 | 13.13 |
| 2024-08-29 | 2.40 | 2.60 | 0.24 | 10.17 | 152182.70 | 3881.11 | 3.52 |
| 2024-08-28 | 2.31 | 2.36 | 0.04 | 1.72 | 51839.00 | 1224.29 | 1.20 |
| 2024-08-27 | 2.40 | 2.32 | -0.06 | -2.52 | 45021.00 | 1055.34 | 1.04 |
| 2024-08-26 | 2.30 | 2.38 | 0.08 | 3.48 | 56843.00 | 1344.00 | 1.31 |
| 2024-08-23 | 2.39 | 2.30 | -0.07 | -2.95 | 66454.25 | 1541.51 | 1.54 |
| 2024-08-22 | 2.41 | 2.37 | -0.05 | -2.07 | 62340.00 | 1490.60 | 1.44 |
| 2024-08-21 | 2.40 | 2.42 | 0.01 | 0.42 | 35391.00 | 855.05 | 0.82 |
| 2024-08-20 | 2.46 | 2.41 | -0.04 | -1.63 | 56700.00 | 1386.84 | 1.31 |
| 2024-08-19 | 2.42 | 2.45 | 0.00 | 0.00 | 62565.00 | 1531.00 | 1.45 |
| 2024-08-16 | 2.52 | 2.45 | -0.08 | -3.16 | 78472.00 | 1946.77 | 1.82 |
| 2024-08-15 | 2.48 | 2.53 | 0.08 | 3.27 | 103162.00 | 2576.98 | 2.39 |
| 2024-08-14 | 2.46 | 2.45 | -0.01 | -0.41 | 44769.01 | 1099.40 | 1.04 |
| 2024-08-13 | 2.41 | 2.46 | 0.06 | 2.50 | 78623.00 | 1899.92 | 1.82 |
| 2024-08-12 | 2.46 | 2.40 | -0.04 | -1.64 | 63634.00 | 1543.89 | 1.47 |
| 2024-08-09 | 2.48 | 2.44 | -0.04 | -1.61 | 47376.00 | 1164.71 | 1.10 |
| 2024-08-08 | 2.48 | 2.48 | 0.02 | 0.81 | 46405.63 | 1136.03 | 1.07 |
| 2024-08-07 | 2.45 | 2.46 | 0.00 | 0.00 | 62746.00 | 1546.20 | 1.45 |
| 2024-08-06 | 2.38 | 2.46 | 0.09 | 3.80 | 74133.00 | 1802.71 | 1.71 |
| 2024-08-05 | 2.41 | 2.37 | -0.06 | -2.47 | 92702.00 | 2248.45 | 2.14 |
| 2024-08-02 | 2.47 | 2.43 | -0.04 | -1.62 | 74731.00 | 1827.02 | 1.73 |
| 2024-08-01 | 2.45 | 2.47 | 0.04 | 1.65 | 100066.00 | 2464.96 | 2.31 |
| 2024-07-31 | 2.34 | 2.43 | 0.09 | 3.85 | 99764.39 | 2398.32 | 2.31 |
| 2024-07-30 | 2.27 | 2.34 | 0.05 | 2.18 | 83530.00 | 1945.29 | 1.93 |
| 2024-07-29 | 2.27 | 2.29 | 0.03 | 1.33 | 70178.00 | 1588.89 | 1.62 |
| 2024-07-26 | 2.19 | 2.26 | 0.07 | 3.20 | 68310.39 | 1530.37 | 1.58 |
| 2024-07-25 | 2.15 | 2.19 | 0.01 | 0.46 | 60234.00 | 1307.25 | 1.39 |
| 2024-07-24 | 2.23 | 2.18 | -0.07 | -3.11 | 70400.51 | 1550.60 | 1.63 |
| 2024-07-23 | 2.31 | 2.25 | -0.03 | -1.32 | 78075.00 | 1794.36 | 1.81 |
| 2024-07-22 | 2.26 | 2.28 | 0.04 | 1.79 | 57422.80 | 1299.74 | 1.33 |
| 2024-07-19 | 2.24 | 2.24 | 0.02 | 0.90 | 57802.29 | 1291.45 | 1.34 |
| 2024-07-18 | 2.22 | 2.22 | -0.03 | -1.33 | 89681.00 | 1969.54 | 2.07 |
| 2024-07-17 | 2.33 | 2.25 | -0.09 | -3.85 | 94853.00 | 2154.23 | 2.19 |
| 2024-07-16 | 2.33 | 2.34 | -0.02 | -0.85 | 57101.00 | 1335.38 | 1.32 |
| 2024-07-15 | 2.45 | 2.36 | -0.05 | -2.08 | 88164.50 | 2092.87 | 2.04 |
| 2024-07-12 | 2.46 | 2.41 | -0.05 | -2.03 | 96536.00 | 2354.01 | 2.23 |
| 2024-07-11 | 2.40 | 2.46 | 0.08 | 3.36 | 158220.00 | 3860.54 | 3.66 |
| 2024-07-10 | 2.50 | 2.38 | -0.17 | -6.67 | 196216.00 | 4708.50 | 4.54 |
| 2024-07-09 | 2.45 | 2.55 | 0.08 | 3.24 | 164989.38 | 4126.83 | 3.82 |
| 2024-07-08 | 2.46 | 2.47 | -0.04 | -1.59 | 152240.25 | 3809.24 | 3.52 |
| 2024-07-05 | 2.44 | 2.51 | 0.07 | 2.87 | 101377.50 | 2509.09 | 2.35 |
| 2024-07-04 | 2.57 | 2.44 | -0.13 | -5.06 | 110639.75 | 2744.35 | 2.56 |
| 2024-07-03 | 2.56 | 2.57 | 0.00 | 0.00 | 97390.24 | 2503.04 | 2.25 |
| 2024-07-02 | 2.51 | 2.57 | 0.07 | 2.80 | 150223.50 | 3819.10 | 3.48 |
| 2024-07-01 | 2.55 | 2.50 | -0.03 | -1.19 | 112564.02 | 2796.50 | 2.60 |
| 2024-06-28 | 2.51 | 2.53 | -0.01 | -0.39 | 122651.00 | 3117.88 | 2.84 |
| 2024-06-27 | 2.51 | 2.54 | 0.03 | 1.20 | 159722.59 | 4070.54 | 3.69 |
| 2024-06-26 | 2.47 | 2.51 | 0.05 | 2.03 | 113698.00 | 2798.75 | 2.63 |
| 2024-06-25 | 2.45 | 2.46 | 0.02 | 0.82 | 105327.00 | 2601.93 | 2.44 |
| 2024-06-24 | 2.53 | 2.44 | -0.11 | -4.31 | 140579.99 | 3449.15 | 3.25 |
| 2024-06-21 | 2.51 | 2.55 | 0.01 | 0.39 | 149826.32 | 3823.56 | 3.47 |
| 2024-06-20 | 2.64 | 2.54 | -0.10 | -3.79 | 199068.00 | 5111.79 | 4.60 |
| 2024-06-19 | 2.79 | 2.64 | -0.04 | -1.49 | 328420.50 | 8781.74 | 7.60 |
| 2024-06-18 | 2.45 | 2.68 | 0.24 | 9.84 | 126779.00 | 3370.05 | 2.93 |
| 2024-06-17 | 2.50 | 2.44 | -0.08 | -3.18 | 90677.00 | 2223.88 | 2.10 |
| 2024-06-14 | 2.58 | 2.52 | -0.08 | -3.08 | 105766.00 | 2681.28 | 2.45 |
| 2024-06-13 | 2.73 | 2.60 | -0.08 | -2.99 | 174236.00 | 4556.19 | 4.03 |
| 2024-06-12 | 2.57 | 2.68 | 0.10 | 3.88 | 181183.50 | 4773.54 | 4.19 |
| 2024-06-11 | 2.64 | 2.58 | -0.01 | -0.39 | 260271.00 | 6612.52 | 6.02 |
| 2024-06-07 | 2.42 | 2.59 | 0.24 | 10.21 | 141392.00 | 3624.29 | 3.27 |
| 2024-06-06 | 2.57 | 2.35 | -0.25 | -9.62 | 201581.00 | 4850.16 | 4.66 |
| 2024-06-05 | 2.72 | 2.60 | -0.12 | -4.41 | 121466.02 | 3185.32 | 2.81 |
| 2024-06-04 | 2.82 | 2.72 | -0.11 | -3.89 | 124954.00 | 3382.64 | 2.89 |
| 2024-06-03 | 2.98 | 2.83 | -0.12 | -4.07 | 125795.00 | 3595.38 | 2.91 |
| 2024-05-31 | 2.96 | 2.95 | -0.02 | -0.67 | 79081.00 | 2335.51 | 1.83 |
| 2024-05-30 | 3.03 | 2.97 | -0.04 | -1.33 | 96537.00 | 2899.40 | 2.23 |
| 2024-05-29 | 3.02 | 3.01 | -0.01 | -0.33 | 208315.00 | 6197.39 | 4.82 |
| 2024-05-28 | 3.11 | 3.02 | -0.09 | -2.89 | 84906.00 | 2579.47 | 1.96 |
| 2024-05-27 | 3.10 | 3.11 | 0.04 | 1.30 | 70292.42 | 2157.99 | 1.63 |
| 2024-05-24 | 3.12 | 3.07 | -0.03 | -0.97 | 64838.64 | 2006.94 | 1.50 |
| 2024-05-23 | 3.18 | 3.10 | -0.10 | -3.13 | 125700.00 | 3915.48 | 2.91 |
| 2024-05-22 | 3.20 | 3.20 | 0.00 | 0.00 | 105895.00 | 3399.36 | 2.45 |
| 2024-05-21 | 3.27 | 3.20 | -0.10 | -3.03 | 133916.00 | 4287.93 | 3.10 |
| 2024-05-20 | 3.27 | 3.30 | 0.03 | 0.92 | 153334.00 | 5073.80 | 3.55 |
| 2024-05-17 | 3.33 | 3.27 | -0.02 | -0.61 | 106896.00 | 3489.20 | 2.47 |
| 2024-05-16 | 3.20 | 3.29 | 0.07 | 2.17 | 145773.00 | 4784.79 | 3.37 |
| 2024-05-15 | 3.16 | 3.22 | 0.03 | 0.94 | 138570.00 | 4473.71 | 3.21 |
| 2024-05-14 | 3.19 | 3.19 | -0.01 | -0.31 | 166097.64 | 5292.21 | 3.84 |
| 2024-05-13 | 3.30 | 3.20 | -0.22 | -6.43 | 317261.17 | 10223.02 | 7.34 |
| 2024-05-10 | 3.33 | 3.42 | 0.09 | 2.70 | 438574.45 | 15221.94 | 10.15 |
| 2024-05-09 | 3.30 | 3.33 | 0.01 | 0.30 | 131419.45 | 4387.58 | 3.04 |
日K线
周K线
月K线
