拓日新能(002218)股票信息
| 股票代码 | 002218 |
| 股票名称 | 拓日新能 |
| 最新价/元 | 3.72 |
| 涨跌额/元 | 0.34 |
| 涨跌幅/% | 10.06 |
| 买入/元 | 3.72 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.38 |
| 今开/元 | 3.72 |
| 最高/元 | 3.72 |
| 最低/元 | 3.50 |
| 成交量/手 | 1160583.29 |
| 成交额/万 | 42549.15 |
| 股净值/元 | 232.50 |
| 市净率 | 1.24 |
| 总市值/万 | 525643.64 |
| 流通值/万 | 517972.15 |
| 换手率/% | 8.34 |
| 入市日期 | 2008-02-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
拓日新能(002218)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 | 3.72 | 3.72 | 0.34 | 10.06 | 1160583.29 | 42549.15 | 8.34 |
| 2024-09-27 | 3.10 | 3.38 | 0.31 | 10.10 | 315551.59 | 10420.76 | 2.27 |
| 2024-09-26 | 2.99 | 3.07 | 0.08 | 2.68 | 214680.00 | 6499.02 | 1.54 |
| 2024-09-25 | 2.97 | 2.99 | 0.03 | 1.01 | 222199.00 | 6709.29 | 1.60 |
| 2024-09-24 | 2.89 | 2.96 | 0.08 | 2.78 | 171186.08 | 5022.70 | 1.23 |
| 2024-09-23 | 2.88 | 2.88 | -0.02 | -0.69 | 69972.00 | 2015.48 | 0.50 |
| 2024-09-20 | 2.91 | 2.90 | -0.01 | -0.34 | 82310.00 | 2376.80 | 0.59 |
| 2024-09-19 | 2.83 | 2.91 | 0.09 | 3.19 | 122339.00 | 3529.53 | 0.88 |
| 2024-09-18 | 2.84 | 2.82 | -0.03 | -1.05 | 72412.00 | 2037.71 | 0.52 |
| 2024-09-13 | 2.89 | 2.85 | -0.05 | -1.72 | 82105.00 | 2351.72 | 0.59 |
| 2024-09-12 | 2.86 | 2.90 | 0.04 | 1.40 | 130959.20 | 3805.10 | 0.94 |
| 2024-09-11 | 2.85 | 2.86 | 0.01 | 0.35 | 82863.00 | 2371.85 | 0.60 |
| 2024-09-10 | 2.85 | 2.85 | 0.01 | 0.35 | 85181.00 | 2408.67 | 0.61 |
| 2024-09-09 | 2.83 | 2.84 | -0.01 | -0.35 | 77011.07 | 2186.74 | 0.55 |
| 2024-09-06 | 2.89 | 2.85 | -0.04 | -1.38 | 108070.00 | 3087.77 | 0.78 |
| 2024-09-05 | 2.86 | 2.89 | -0.02 | -0.69 | 168079.22 | 4886.96 | 1.21 |
| 2024-09-04 | 2.88 | 2.91 | 0.00 | 0.00 | 232447.02 | 6782.65 | 1.67 |
| 2024-09-03 | 2.84 | 2.91 | 0.06 | 2.11 | 279473.00 | 8168.78 | 2.01 |
| 2024-09-02 | 2.87 | 2.85 | -0.04 | -1.38 | 133451.00 | 3829.43 | 0.96 |
| 2024-08-30 | 2.81 | 2.89 | 0.12 | 4.33 | 305270.00 | 8752.99 | 2.19 |
| 2024-08-29 | 2.67 | 2.77 | 0.08 | 2.97 | 162388.60 | 4477.82 | 1.17 |
| 2024-08-28 | 2.68 | 2.69 | 0.01 | 0.37 | 88749.00 | 2372.01 | 0.64 |
| 2024-08-27 | 2.71 | 2.68 | -0.05 | -1.83 | 98954.00 | 2674.66 | 0.71 |
| 2024-08-26 | 2.70 | 2.73 | 0.04 | 1.49 | 62339.00 | 1697.38 | 0.45 |
| 2024-08-23 | 2.70 | 2.69 | -0.02 | -0.74 | 67871.00 | 1827.05 | 0.49 |
| 2024-08-22 | 2.75 | 2.71 | -0.03 | -1.10 | 80068.00 | 2190.60 | 0.58 |
| 2024-08-21 | 2.73 | 2.74 | -0.01 | -0.36 | 61752.00 | 1694.81 | 0.44 |
| 2024-08-20 | 2.81 | 2.75 | -0.05 | -1.79 | 100415.00 | 2772.91 | 0.72 |
| 2024-08-19 | 2.82 | 2.80 | -0.04 | -1.41 | 121737.00 | 3431.00 | 0.87 |
| 2024-08-16 | 2.91 | 2.84 | -0.06 | -2.07 | 143999.00 | 4122.93 | 1.03 |
| 2024-08-15 | 2.88 | 2.90 | -0.01 | -0.34 | 224077.24 | 6505.53 | 1.61 |
| 2024-08-14 | 2.96 | 2.91 | -0.07 | -2.35 | 278568.24 | 8155.06 | 2.00 |
| 2024-08-13 | 2.84 | 2.98 | 0.13 | 4.56 | 434331.64 | 12920.19 | 3.12 |
| 2024-08-12 | 2.90 | 2.85 | -0.02 | -0.70 | 106945.02 | 3070.67 | 0.77 |
| 2024-08-09 | 2.92 | 2.87 | -0.03 | -1.03 | 114556.00 | 3306.29 | 0.82 |
| 2024-08-08 | 2.88 | 2.90 | 0.00 | 0.00 | 124769.00 | 3603.01 | 0.90 |
| 2024-08-07 | 2.89 | 2.90 | 0.00 | 0.00 | 163227.20 | 4711.77 | 1.17 |
| 2024-08-06 | 2.83 | 2.90 | 0.09 | 3.20 | 226770.99 | 6538.53 | 1.63 |
| 2024-08-05 | 2.85 | 2.81 | -0.05 | -1.75 | 154821.00 | 4420.88 | 1.11 |
| 2024-08-02 | 2.88 | 2.86 | -0.04 | -1.38 | 139644.52 | 4037.08 | 1.00 |
| 2024-08-01 | 2.91 | 2.90 | 0.00 | 0.00 | 132881.00 | 3842.68 | 0.95 |
| 2024-07-31 | 2.81 | 2.90 | 0.09 | 3.20 | 176426.00 | 5065.42 | 1.27 |
| 2024-07-30 | 2.79 | 2.81 | 0.01 | 0.36 | 84657.00 | 2374.37 | 0.61 |
| 2024-07-29 | 2.83 | 2.80 | -0.03 | -1.06 | 119855.00 | 3358.43 | 0.86 |
| 2024-07-26 | 2.80 | 2.83 | 0.04 | 1.43 | 136929.00 | 3847.67 | 0.98 |
| 2024-07-25 | 2.69 | 2.79 | 0.07 | 2.57 | 163804.00 | 4556.87 | 1.18 |
| 2024-07-24 | 2.78 | 2.72 | -0.08 | -2.86 | 141344.00 | 3879.07 | 1.02 |
| 2024-07-23 | 2.86 | 2.80 | -0.06 | -2.10 | 164219.70 | 4653.09 | 1.18 |
| 2024-07-22 | 2.82 | 2.86 | 0.03 | 1.06 | 191157.70 | 5477.04 | 1.37 |
| 2024-07-19 | 2.75 | 2.83 | 0.04 | 1.43 | 163979.00 | 4604.77 | 1.18 |
| 2024-07-18 | 2.71 | 2.79 | 0.01 | 0.36 | 194158.00 | 5320.20 | 1.39 |
| 2024-07-17 | 2.82 | 2.78 | 0.02 | 0.73 | 236463.90 | 6675.39 | 1.70 |
| 2024-07-16 | 2.77 | 2.76 | -0.02 | -0.72 | 123436.00 | 3406.51 | 0.89 |
| 2024-07-15 | 2.83 | 2.78 | -0.07 | -2.46 | 106559.00 | 2972.18 | 0.77 |
| 2024-07-12 | 2.85 | 2.85 | 0.00 | 0.00 | 175014.00 | 5006.31 | 1.26 |
| 2024-07-11 | 2.76 | 2.85 | 0.14 | 5.17 | 200876.90 | 5658.23 | 1.44 |
| 2024-07-10 | 2.70 | 2.71 | -0.02 | -0.73 | 120450.00 | 3295.21 | 0.87 |
| 2024-07-09 | 2.72 | 2.73 | 0.02 | 0.74 | 127061.29 | 3435.87 | 0.91 |
| 2024-07-08 | 2.80 | 2.73 | -0.08 | -2.85 | 116548.04 | 3210.08 | 0.84 |
| 2024-07-05 | 2.78 | 2.81 | 0.02 | 0.72 | 120207.77 | 3362.76 | 0.86 |
| 2024-07-04 | 2.90 | 2.79 | -0.10 | -3.46 | 163699.00 | 4620.74 | 1.18 |
| 2024-07-03 | 2.89 | 2.89 | 0.01 | 0.35 | 130835.46 | 3768.23 | 0.94 |
| 2024-07-02 | 2.89 | 2.88 | -0.01 | -0.35 | 181536.94 | 5259.56 | 1.30 |
| 2024-07-01 | 2.85 | 2.89 | 0.04 | 1.40 | 147180.02 | 4224.96 | 1.06 |
| 2024-06-28 | 2.86 | 2.85 | -0.02 | -0.70 | 139478.00 | 4015.17 | 1.00 |
| 2024-06-27 | 2.93 | 2.87 | -0.08 | -2.71 | 178836.00 | 5186.91 | 1.28 |
| 2024-06-26 | 2.83 | 2.95 | 0.14 | 4.98 | 272664.00 | 7861.53 | 1.96 |
| 2024-06-25 | 2.81 | 2.81 | 0.00 | 0.00 | 178391.82 | 5011.84 | 1.28 |
| 2024-06-24 | 2.91 | 2.81 | -0.15 | -5.07 | 278846.80 | 7959.13 | 2.00 |
| 2024-06-21 | 3.01 | 2.96 | 0.00 | 0.00 | 311910.88 | 9394.18 | 2.24 |
| 2024-06-20 | 3.05 | 2.96 | -0.11 | -3.58 | 268268.27 | 8033.38 | 1.93 |
| 2024-06-19 | 3.15 | 3.07 | -0.09 | -2.85 | 292159.67 | 9054.50 | 2.10 |
| 2024-06-18 | 3.12 | 3.16 | 0.02 | 0.64 | 232344.67 | 7305.90 | 1.67 |
| 2024-06-17 | 3.17 | 3.14 | -0.05 | -1.57 | 266327.71 | 8368.89 | 1.91 |
| 2024-06-14 | 3.20 | 3.19 | -0.02 | -0.62 | 327362.60 | 10505.80 | 2.35 |
| 2024-06-13 | 3.27 | 3.21 | -0.06 | -1.84 | 328481.12 | 10620.99 | 2.36 |
| 2024-06-12 | 3.21 | 3.27 | 0.03 | 0.93 | 334574.26 | 10850.77 | 2.40 |
| 2024-06-11 | 3.18 | 3.24 | 0.04 | 1.25 | 271872.74 | 8669.90 | 1.95 |
| 2024-06-07 | 3.20 | 3.20 | 0.04 | 1.27 | 373642.77 | 11881.19 | 2.68 |
| 2024-06-06 | 3.35 | 3.16 | -0.20 | -5.95 | 697433.33 | 22567.44 | 5.01 |
| 2024-06-05 | 3.52 | 3.36 | -0.19 | -5.35 | 603582.48 | 20611.17 | 4.33 |
| 2024-06-04 | 3.54 | 3.55 | -0.03 | -0.84 | 485991.00 | 16962.62 | 3.49 |
| 2024-06-03 | 3.71 | 3.58 | -0.17 | -4.53 | 722033.67 | 25815.71 | 5.19 |
| 2024-05-31 | 3.85 | 3.75 | -0.10 | -2.60 | 692283.78 | 26197.81 | 4.97 |
| 2024-05-30 | 4.00 | 3.85 | -0.14 | -3.51 | 1189585.39 | 46397.16 | 8.54 |
| 2024-05-29 | 3.74 | 3.99 | 0.23 | 6.12 | 1756505.49 | 70859.66 | 12.61 |
| 2024-05-28 | 3.57 | 3.76 | 0.00 | 0.00 | 1557238.39 | 57105.74 | 11.18 |
| 2024-05-27 | 3.93 | 3.76 | -0.42 | -10.05 | 817323.00 | 31041.18 | 5.87 |
| 2024-05-24 | 3.85 | 4.18 | 0.20 | 5.03 | 2358585.13 | 99599.95 | 16.94 |
| 2024-05-23 | 3.86 | 3.98 | 0.36 | 9.95 | 1566382.96 | 61773.46 | 11.25 |
| 2024-05-22 | 3.30 | 3.62 | 0.33 | 10.03 | 331317.15 | 11809.20 | 2.38 |
| 2024-05-21 | 3.40 | 3.29 | -0.09 | -2.66 | 142465.00 | 4713.37 | 1.02 |
| 2024-05-20 | 3.36 | 3.38 | 0.01 | 0.30 | 138025.00 | 4683.65 | 0.99 |
| 2024-05-17 | 3.33 | 3.37 | 0.04 | 1.20 | 114392.00 | 3816.63 | 0.82 |
| 2024-05-16 | 3.32 | 3.33 | 0.00 | 0.00 | 108406.50 | 3638.60 | 0.78 |
| 2024-05-15 | 3.37 | 3.33 | -0.03 | -0.89 | 95524.02 | 3206.90 | 0.69 |
| 2024-05-14 | 3.39 | 3.36 | -0.05 | -1.47 | 146902.22 | 4964.90 | 1.06 |
| 2024-05-13 | 3.43 | 3.41 | -0.05 | -1.45 | 143578.00 | 4911.01 | 1.03 |
| 2024-05-10 | 3.53 | 3.46 | -0.06 | -1.71 | 112303.00 | 3895.27 | 0.81 |
| 2024-05-09 | 3.44 | 3.52 | 0.08 | 2.33 | 140137.02 | 4942.74 | 1.01 |
日K线
周K线
月K线
