濮耐股份(002225)股票信息
| 股票代码 | 002225 |
| 股票名称 | 濮耐股份 |
| 最新价/元 | 4.03 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 8.04 |
| 买入/元 | 4.02 |
| 卖出/元 | 4.03 |
| 昨收/元 | 3.73 |
| 今开/元 | 3.97 |
| 最高/元 | 4.05 |
| 最低/元 | 3.76 |
| 成交量/手 | 491827.51 |
| 成交额/万 | 19351.76 |
| 股净值/元 | 16.12 |
| 市净率 | 1.21 |
| 总市值/万 | 407182.70 |
| 流通值/万 | 332678.45 |
| 换手率/% | 5.96 |
| 入市日期 | 2008-04-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
濮耐股份(002225)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 | 3.97 | 4.03 | 0.30 | 8.04 | 491827.51 | 19351.76 | 5.96 |
| 2024-09-27 | 3.71 | 3.73 | 0.12 | 3.32 | 326194.00 | 12114.95 | 3.95 |
| 2024-09-26 | 3.38 | 3.61 | 0.21 | 6.18 | 262105.10 | 9201.47 | 3.18 |
| 2024-09-25 | 3.39 | 3.40 | 0.06 | 1.80 | 261750.00 | 8975.26 | 3.17 |
| 2024-09-24 | 3.18 | 3.34 | 0.16 | 5.03 | 235271.46 | 7726.17 | 2.85 |
| 2024-09-23 | 3.20 | 3.18 | -0.02 | -0.63 | 95752.00 | 3055.67 | 1.16 |
| 2024-09-20 | 3.27 | 3.20 | -0.07 | -2.14 | 110036.00 | 3518.15 | 1.33 |
| 2024-09-19 | 3.24 | 3.27 | 0.04 | 1.24 | 142257.55 | 4627.37 | 1.72 |
| 2024-09-18 | 3.13 | 3.23 | 0.11 | 3.53 | 198678.19 | 6339.02 | 2.41 |
| 2024-09-13 | 3.12 | 3.12 | 0.00 | 0.00 | 129520.75 | 4078.08 | 1.57 |
| 2024-09-12 | 3.14 | 3.12 | -0.03 | -0.95 | 108519.00 | 3410.36 | 1.31 |
| 2024-09-11 | 3.19 | 3.15 | -0.08 | -2.48 | 161219.00 | 5126.05 | 1.95 |
| 2024-09-10 | 3.30 | 3.23 | -0.08 | -2.42 | 259790.00 | 8416.49 | 3.15 |
| 2024-09-09 | 3.23 | 3.31 | -0.01 | -0.30 | 269912.93 | 8813.24 | 3.27 |
| 2024-09-06 | 3.20 | 3.32 | 0.13 | 4.08 | 450811.01 | 14928.11 | 5.46 |
| 2024-09-05 | 3.09 | 3.19 | 0.11 | 3.57 | 146480.00 | 4625.51 | 1.77 |
| 2024-09-04 | 3.12 | 3.08 | -0.05 | -1.60 | 117164.00 | 3635.89 | 1.42 |
| 2024-09-03 | 3.17 | 3.13 | -0.02 | -0.64 | 91450.00 | 2883.33 | 1.11 |
| 2024-09-02 | 3.19 | 3.15 | -0.05 | -1.56 | 116202.00 | 3704.07 | 1.41 |
| 2024-08-30 | 3.15 | 3.20 | 0.05 | 1.59 | 162088.00 | 5153.15 | 1.96 |
| 2024-08-29 | 3.13 | 3.15 | 0.02 | 0.64 | 126369.39 | 3979.06 | 1.53 |
| 2024-08-28 | 3.09 | 3.13 | 0.01 | 0.32 | 93646.00 | 2931.44 | 1.13 |
| 2024-08-27 | 3.17 | 3.12 | -0.05 | -1.58 | 71298.00 | 2230.70 | 0.86 |
| 2024-08-26 | 3.13 | 3.17 | 0.05 | 1.60 | 150203.00 | 4744.05 | 1.82 |
| 2024-08-23 | 3.19 | 3.12 | -0.07 | -2.19 | 143007.00 | 4490.20 | 1.73 |
| 2024-08-22 | 3.22 | 3.19 | -0.02 | -0.62 | 101987.00 | 3272.69 | 1.24 |
| 2024-08-21 | 3.20 | 3.21 | -0.01 | -0.31 | 95742.45 | 3056.63 | 1.16 |
| 2024-08-20 | 3.27 | 3.22 | -0.06 | -1.83 | 122656.00 | 3965.86 | 1.49 |
| 2024-08-19 | 3.32 | 3.28 | -0.08 | -2.38 | 172833.03 | 5679.55 | 2.09 |
| 2024-08-16 | 3.42 | 3.36 | -0.07 | -2.04 | 137197.53 | 4644.67 | 1.66 |
| 2024-08-15 | 3.43 | 3.43 | 0.00 | 0.00 | 102239.00 | 3516.53 | 1.24 |
| 2024-08-14 | 3.50 | 3.43 | -0.06 | -1.72 | 81043.02 | 2803.03 | 0.98 |
| 2024-08-13 | 3.44 | 3.49 | 0.04 | 1.16 | 77106.00 | 2668.12 | 0.93 |
| 2024-08-12 | 3.50 | 3.45 | -0.05 | -1.43 | 112784.70 | 3921.26 | 1.37 |
| 2024-08-09 | 3.53 | 3.50 | -0.01 | -0.29 | 117313.70 | 4132.23 | 1.42 |
| 2024-08-08 | 3.44 | 3.51 | 0.08 | 2.33 | 181343.00 | 6333.71 | 2.20 |
| 2024-08-07 | 3.44 | 3.43 | -0.02 | -0.58 | 72736.00 | 2499.74 | 0.88 |
| 2024-08-06 | 3.44 | 3.45 | 0.04 | 1.17 | 97554.00 | 3350.97 | 1.18 |
| 2024-08-05 | 3.47 | 3.41 | -0.08 | -2.29 | 143890.02 | 4999.23 | 1.74 |
| 2024-08-02 | 3.49 | 3.49 | -0.02 | -0.57 | 162545.00 | 5713.04 | 1.97 |
| 2024-08-01 | 3.51 | 3.51 | -0.01 | -0.28 | 165754.00 | 5837.22 | 2.01 |
| 2024-07-31 | 3.40 | 3.52 | 0.12 | 3.53 | 240585.00 | 8357.81 | 2.91 |
| 2024-07-30 | 3.36 | 3.40 | 0.04 | 1.19 | 139178.01 | 4707.27 | 1.69 |
| 2024-07-29 | 3.45 | 3.36 | -0.11 | -3.17 | 227587.00 | 7676.36 | 2.76 |
| 2024-07-26 | 3.41 | 3.47 | 0.07 | 2.06 | 120514.00 | 4156.62 | 1.46 |
| 2024-07-25 | 3.35 | 3.40 | 0.02 | 0.59 | 122794.00 | 4174.06 | 1.49 |
| 2024-07-24 | 3.45 | 3.38 | -0.12 | -3.43 | 189400.00 | 6468.78 | 2.29 |
| 2024-07-23 | 3.53 | 3.50 | 0.01 | 0.29 | 324475.33 | 11535.62 | 3.93 |
| 2024-07-22 | 3.44 | 3.49 | 0.06 | 1.75 | 156559.00 | 5386.96 | 1.90 |
| 2024-07-19 | 3.43 | 3.43 | -0.01 | -0.29 | 100741.00 | 3450.13 | 1.22 |
| 2024-07-18 | 3.45 | 3.44 | -0.01 | -0.29 | 146364.38 | 4973.46 | 1.77 |
| 2024-07-17 | 3.52 | 3.45 | -0.07 | -1.99 | 133901.01 | 4654.52 | 1.62 |
| 2024-07-16 | 3.56 | 3.52 | -0.07 | -1.95 | 128850.00 | 4566.74 | 1.56 |
| 2024-07-15 | 3.64 | 3.59 | -0.04 | -1.10 | 164641.00 | 5892.25 | 1.99 |
| 2024-07-12 | 3.68 | 3.63 | -0.05 | -1.36 | 304844.45 | 11185.91 | 3.69 |
| 2024-07-11 | 3.60 | 3.68 | 0.15 | 4.25 | 202953.01 | 7378.85 | 2.46 |
| 2024-07-10 | 3.58 | 3.53 | -0.06 | -1.67 | 192456.63 | 6842.01 | 2.33 |
| 2024-07-09 | 3.61 | 3.59 | -0.02 | -0.55 | 278363.00 | 9833.37 | 3.37 |
| 2024-07-08 | 3.78 | 3.61 | -0.15 | -3.99 | 224174.00 | 8212.86 | 2.72 |
| 2024-07-05 | 3.75 | 3.76 | 0.00 | 0.00 | 198546.50 | 7473.13 | 2.41 |
| 2024-07-04 | 3.90 | 3.76 | -0.13 | -3.34 | 222751.00 | 8490.53 | 2.70 |
| 2024-07-03 | 4.05 | 3.89 | -0.14 | -3.47 | 218860.00 | 8605.53 | 2.65 |
| 2024-07-02 | 4.12 | 4.03 | -0.10 | -2.42 | 232586.87 | 9404.91 | 2.82 |
| 2024-07-01 | 4.11 | 4.13 | 0.04 | 0.98 | 223480.84 | 9144.16 | 2.71 |
| 2024-06-28 | 4.10 | 4.09 | -0.03 | -0.73 | 296723.84 | 12184.34 | 3.59 |
| 2024-06-27 | 4.19 | 4.12 | -0.07 | -1.67 | 426280.00 | 17993.11 | 5.16 |
| 2024-06-26 | 4.18 | 4.19 | -0.01 | -0.24 | 718660.30 | 30203.49 | 8.71 |
| 2024-06-25 | 3.78 | 4.20 | 0.38 | 9.95 | 540389.02 | 21811.26 | 6.55 |
| 2024-06-24 | 3.71 | 3.82 | 0.15 | 4.09 | 502788.47 | 19351.19 | 6.09 |
| 2024-06-21 | 3.62 | 3.67 | 0.05 | 1.38 | 166519.29 | 6102.07 | 2.02 |
| 2024-06-20 | 3.71 | 3.62 | -0.07 | -1.90 | 211354.80 | 7651.36 | 2.56 |
| 2024-06-19 | 3.83 | 3.76 | -0.06 | -1.57 | 198595.94 | 7526.43 | 2.41 |
| 2024-06-18 | 3.87 | 3.82 | -0.04 | -1.04 | 223655.40 | 8560.79 | 2.71 |
| 2024-06-17 | 4.07 | 3.86 | -0.20 | -4.93 | 301277.09 | 11780.12 | 3.65 |
| 2024-06-14 | 4.04 | 4.06 | 0.00 | 0.00 | 123568.94 | 5021.08 | 1.50 |
| 2024-06-13 | 4.18 | 4.06 | -0.10 | -2.40 | 182319.64 | 7436.79 | 2.21 |
| 2024-06-12 | 4.04 | 4.16 | 0.13 | 3.23 | 210859.50 | 8730.77 | 2.55 |
| 2024-06-11 | 4.05 | 4.03 | -0.02 | -0.49 | 176930.00 | 7096.70 | 2.14 |
| 2024-06-07 | 4.04 | 4.05 | 0.03 | 0.75 | 215435.00 | 8723.11 | 2.61 |
| 2024-06-06 | 4.19 | 4.02 | -0.14 | -3.37 | 399074.51 | 16065.71 | 4.83 |
| 2024-06-05 | 4.27 | 4.16 | -0.12 | -2.80 | 222872.82 | 9338.43 | 2.70 |
| 2024-06-04 | 4.36 | 4.28 | -0.02 | -0.47 | 408592.50 | 17345.01 | 4.95 |
| 2024-06-03 | 4.52 | 4.30 | -0.22 | -4.87 | 681589.55 | 29323.60 | 8.26 |
| 2024-05-31 | 4.58 | 4.52 | -0.12 | -2.59 | 304886.31 | 13850.62 | 3.69 |
| 2024-05-30 | 4.99 | 4.64 | -0.21 | -4.33 | 371735.02 | 17698.43 | 4.50 |
| 2024-05-29 | 4.80 | 4.85 | -0.01 | -0.21 | 342504.42 | 16600.05 | 4.15 |
| 2024-05-28 | 5.00 | 4.86 | -0.12 | -2.41 | 393482.58 | 19359.84 | 4.77 |
| 2024-05-27 | 5.21 | 4.98 | -0.01 | -0.20 | 712163.09 | 35646.14 | 8.63 |
| 2024-05-24 | 4.62 | 4.99 | 0.45 | 9.91 | 686543.44 | 33584.15 | 8.32 |
| 2024-05-23 | 4.60 | 4.54 | -0.12 | -2.58 | 247789.70 | 11295.11 | 3.00 |
| 2024-05-22 | 4.71 | 4.66 | -0.06 | -1.27 | 273940.00 | 12969.46 | 3.32 |
| 2024-05-21 | 4.83 | 4.72 | -0.19 | -3.87 | 367479.00 | 17647.93 | 4.45 |
| 2024-05-20 | 4.66 | 4.91 | 0.30 | 6.51 | 566861.37 | 27345.86 | 6.87 |
| 2024-05-17 | 4.58 | 4.61 | -0.01 | -0.22 | 328408.05 | 14954.27 | 3.98 |
| 2024-05-16 | 4.70 | 4.62 | -0.15 | -3.15 | 456906.87 | 21187.96 | 5.53 |
| 2024-05-15 | 4.75 | 4.77 | 0.00 | 0.00 | 669997.17 | 31595.50 | 8.12 |
| 2024-05-14 | 4.54 | 4.77 | 0.23 | 5.07 | 854972.51 | 40958.06 | 10.36 |
| 2024-05-13 | 4.40 | 4.54 | 0.05 | 1.11 | 650283.91 | 29626.65 | 7.88 |
| 2024-05-10 | 4.44 | 4.49 | -0.04 | -0.88 | 893769.40 | 40746.68 | 10.83 |
| 2024-05-09 | 4.26 | 4.53 | 0.28 | 6.59 | 1372252.62 | 62945.70 | 16.62 |
日K线
周K线
月K线
