合兴包装(002228)股票信息
| 股票代码 | 002228 |
| 股票名称 | 合兴包装 |
| 最新价/元 | 2.91 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 7.38 |
| 买入/元 | 2.90 |
| 卖出/元 | 2.91 |
| 昨收/元 | 2.71 |
| 今开/元 | 2.76 |
| 最高/元 | 2.94 |
| 最低/元 | 2.72 |
| 成交量/手 | 347584.85 |
| 成交额/万 | 9861.00 |
| 股净值/元 | 32.33 |
| 市净率 | 1.14 |
| 总市值/万 | 355844.94 |
| 流通值/万 | 354662.33 |
| 换手率/% | 2.85 |
| 入市日期 | 2008-05-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
合兴包装(002228)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 | 2.76 | 2.91 | 0.20 | 7.38 | 347584.85 | 9861.00 | 2.85 |
| 2024-09-27 | 2.68 | 2.71 | 0.04 | 1.50 | 144508.93 | 3879.51 | 1.19 |
| 2024-09-26 | 2.59 | 2.67 | 0.07 | 2.69 | 107480.97 | 2838.00 | 0.88 |
| 2024-09-25 | 2.59 | 2.60 | 0.02 | 0.78 | 93676.00 | 2450.30 | 0.77 |
| 2024-09-24 | 2.54 | 2.58 | 0.06 | 2.38 | 92107.68 | 2358.40 | 0.76 |
| 2024-09-23 | 2.50 | 2.52 | 0.00 | 0.00 | 51876.00 | 1306.57 | 0.43 |
| 2024-09-20 | 2.49 | 2.52 | 0.02 | 0.80 | 73116.00 | 1831.89 | 0.60 |
| 2024-09-19 | 2.50 | 2.50 | 0.00 | 0.00 | 85532.00 | 2126.11 | 0.70 |
| 2024-09-18 | 2.46 | 2.50 | 0.05 | 2.04 | 92060.16 | 2290.99 | 0.76 |
| 2024-09-13 | 2.44 | 2.45 | 0.00 | 0.00 | 36666.48 | 895.69 | 0.30 |
| 2024-09-12 | 2.41 | 2.45 | 0.04 | 1.66 | 48417.21 | 1180.99 | 0.40 |
| 2024-09-11 | 2.44 | 2.41 | -0.04 | -1.63 | 41411.85 | 1001.38 | 0.34 |
| 2024-09-10 | 2.44 | 2.45 | 0.02 | 0.82 | 51430.73 | 1250.73 | 0.42 |
| 2024-09-09 | 2.42 | 2.43 | 0.00 | 0.00 | 57634.49 | 1399.55 | 0.47 |
| 2024-09-06 | 2.44 | 2.43 | -0.02 | -0.82 | 46066.20 | 1123.35 | 0.38 |
| 2024-09-05 | 2.43 | 2.45 | 0.01 | 0.41 | 37034.62 | 902.48 | 0.30 |
| 2024-09-04 | 2.45 | 2.44 | -0.02 | -0.81 | 68075.89 | 1666.33 | 0.56 |
| 2024-09-03 | 2.44 | 2.46 | 0.02 | 0.82 | 136650.89 | 3381.07 | 1.12 |
| 2024-09-02 | 2.38 | 2.44 | 0.07 | 2.95 | 169804.76 | 4169.74 | 1.39 |
| 2024-08-30 | 2.34 | 2.37 | 0.02 | 0.85 | 87346.00 | 2077.07 | 0.72 |
| 2024-08-29 | 2.34 | 2.35 | 0.00 | 0.00 | 48215.22 | 1129.81 | 0.40 |
| 2024-08-28 | 2.32 | 2.35 | 0.02 | 0.86 | 47590.00 | 1113.93 | 0.39 |
| 2024-08-27 | 2.34 | 2.33 | -0.02 | -0.85 | 31506.00 | 735.45 | 0.26 |
| 2024-08-26 | 2.32 | 2.35 | 0.03 | 1.29 | 40765.85 | 952.29 | 0.33 |
| 2024-08-23 | 2.31 | 2.32 | 0.01 | 0.43 | 58152.37 | 1337.34 | 0.48 |
| 2024-08-22 | 2.33 | 2.31 | -0.02 | -0.86 | 35895.00 | 835.50 | 0.29 |
| 2024-08-21 | 2.34 | 2.33 | -0.01 | -0.43 | 36166.00 | 844.73 | 0.30 |
| 2024-08-20 | 2.39 | 2.34 | -0.04 | -1.68 | 58583.60 | 1382.59 | 0.48 |
| 2024-08-19 | 2.37 | 2.38 | 0.00 | 0.00 | 38977.00 | 927.03 | 0.32 |
| 2024-08-16 | 2.38 | 2.38 | -0.01 | -0.42 | 36882.60 | 878.60 | 0.30 |
| 2024-08-15 | 2.36 | 2.39 | 0.04 | 1.70 | 59830.45 | 1421.07 | 0.49 |
| 2024-08-14 | 2.38 | 2.35 | -0.02 | -0.84 | 30445.00 | 718.70 | 0.25 |
| 2024-08-13 | 2.37 | 2.37 | 0.00 | 0.00 | 44597.00 | 1054.01 | 0.37 |
| 2024-08-12 | 2.39 | 2.37 | -0.02 | -0.84 | 31902.00 | 757.29 | 0.26 |
| 2024-08-09 | 2.40 | 2.39 | 0.00 | 0.00 | 40108.00 | 961.45 | 0.33 |
| 2024-08-08 | 2.37 | 2.39 | 0.01 | 0.42 | 54099.00 | 1291.83 | 0.44 |
| 2024-08-07 | 2.40 | 2.38 | -0.01 | -0.42 | 31662.00 | 754.79 | 0.26 |
| 2024-08-06 | 2.36 | 2.39 | 0.04 | 1.70 | 48692.80 | 1154.47 | 0.40 |
| 2024-08-05 | 2.36 | 2.35 | -0.02 | -0.84 | 58479.00 | 1388.64 | 0.48 |
| 2024-08-02 | 2.38 | 2.37 | -0.02 | -0.84 | 47030.00 | 1120.86 | 0.39 |
| 2024-08-01 | 2.42 | 2.39 | -0.02 | -0.83 | 74091.00 | 1773.30 | 0.61 |
| 2024-07-31 | 2.36 | 2.41 | 0.05 | 2.12 | 69886.60 | 1674.84 | 0.57 |
| 2024-07-30 | 2.33 | 2.36 | 0.03 | 1.29 | 47160.20 | 1106.72 | 0.39 |
| 2024-07-29 | 2.32 | 2.33 | 0.01 | 0.43 | 35492.23 | 825.67 | 0.29 |
| 2024-07-26 | 2.28 | 2.32 | 0.03 | 1.31 | 44335.00 | 1025.16 | 0.36 |
| 2024-07-25 | 2.26 | 2.29 | 0.01 | 0.44 | 42192.00 | 963.77 | 0.35 |
| 2024-07-24 | 2.31 | 2.28 | -0.02 | -0.87 | 54949.76 | 1255.64 | 0.45 |
| 2024-07-23 | 2.32 | 2.30 | -0.01 | -0.43 | 54416.96 | 1265.04 | 0.45 |
| 2024-07-22 | 2.32 | 2.31 | -0.01 | -0.43 | 41303.00 | 954.73 | 0.34 |
| 2024-07-19 | 2.34 | 2.32 | -0.02 | -0.86 | 43910.80 | 1018.98 | 0.36 |
| 2024-07-18 | 2.32 | 2.34 | 0.02 | 0.86 | 58132.60 | 1348.01 | 0.48 |
| 2024-07-17 | 2.33 | 2.32 | -0.01 | -0.43 | 45466.18 | 1055.84 | 0.37 |
| 2024-07-16 | 2.35 | 2.33 | -0.03 | -1.27 | 42523.38 | 988.25 | 0.35 |
| 2024-07-15 | 2.37 | 2.36 | -0.02 | -0.84 | 46018.20 | 1078.77 | 0.38 |
| 2024-07-12 | 2.36 | 2.38 | 0.01 | 0.42 | 49779.09 | 1185.44 | 0.41 |
| 2024-07-11 | 2.32 | 2.37 | 0.07 | 3.04 | 57076.60 | 1345.24 | 0.47 |
| 2024-07-10 | 2.32 | 2.30 | -0.03 | -1.29 | 53582.30 | 1238.42 | 0.44 |
| 2024-07-09 | 2.30 | 2.33 | 0.01 | 0.43 | 64820.85 | 1495.89 | 0.53 |
| 2024-07-08 | 2.38 | 2.32 | -0.05 | -2.11 | 48313.00 | 1127.68 | 0.40 |
| 2024-07-05 | 2.34 | 2.37 | 0.03 | 1.28 | 52169.80 | 1232.74 | 0.43 |
| 2024-07-04 | 2.40 | 2.34 | -0.06 | -2.50 | 51489.80 | 1215.72 | 0.42 |
| 2024-07-03 | 2.40 | 2.40 | -0.01 | -0.42 | 45023.00 | 1087.64 | 0.37 |
| 2024-07-02 | 2.36 | 2.41 | 0.04 | 1.69 | 56561.60 | 1358.17 | 0.46 |
| 2024-07-01 | 2.32 | 2.37 | 0.03 | 1.28 | 64000.00 | 1503.74 | 0.53 |
| 2024-06-28 | 2.31 | 2.34 | 0.02 | 0.86 | 49070.00 | 1152.25 | 0.40 |
| 2024-06-27 | 2.36 | 2.32 | -0.05 | -2.11 | 42428.00 | 994.43 | 0.35 |
| 2024-06-26 | 2.30 | 2.37 | 0.07 | 3.04 | 72552.80 | 1693.43 | 0.60 |
| 2024-06-25 | 2.29 | 2.30 | 0.01 | 0.44 | 77548.18 | 1779.82 | 0.64 |
| 2024-06-24 | 2.35 | 2.29 | -0.09 | -3.78 | 101369.40 | 2340.39 | 0.83 |
| 2024-06-21 | 2.39 | 2.38 | -0.02 | -0.83 | 64606.20 | 1545.76 | 0.53 |
| 2024-06-20 | 2.45 | 2.40 | -0.07 | -2.83 | 74315.00 | 1796.81 | 0.61 |
| 2024-06-19 | 2.47 | 2.47 | 0.01 | 0.41 | 47375.40 | 1173.23 | 0.39 |
| 2024-06-18 | 2.46 | 2.46 | 0.00 | 0.00 | 65346.01 | 1601.87 | 0.54 |
| 2024-06-17 | 2.51 | 2.46 | -0.07 | -2.77 | 88008.00 | 2176.57 | 0.72 |
| 2024-06-14 | 2.51 | 2.53 | 0.03 | 1.20 | 56316.53 | 1418.09 | 0.46 |
| 2024-06-13 | 2.57 | 2.50 | -0.07 | -2.72 | 64565.44 | 1631.92 | 0.53 |
| 2024-06-12 | 2.52 | 2.57 | 0.05 | 1.98 | 68972.20 | 1758.93 | 0.57 |
| 2024-06-11 | 2.53 | 2.52 | -0.01 | -0.40 | 67120.00 | 1683.35 | 0.55 |
| 2024-06-07 | 2.48 | 2.53 | 0.08 | 3.27 | 91028.00 | 2287.64 | 0.75 |
| 2024-06-06 | 2.53 | 2.45 | -0.06 | -2.39 | 120323.60 | 2981.99 | 0.99 |
| 2024-06-05 | 2.68 | 2.62 | -0.06 | -2.24 | 102868.00 | 2701.22 | 0.84 |
| 2024-06-04 | 2.71 | 2.68 | -0.05 | -1.83 | 112816.00 | 3010.03 | 0.93 |
| 2024-06-03 | 2.78 | 2.73 | -0.04 | -1.44 | 214572.20 | 5912.46 | 1.76 |
| 2024-05-31 | 2.71 | 2.77 | 0.07 | 2.59 | 93852.81 | 2582.92 | 0.77 |
| 2024-05-30 | 2.73 | 2.70 | -0.04 | -1.46 | 78136.87 | 2119.33 | 0.64 |
| 2024-05-29 | 2.74 | 2.74 | 0.00 | 0.00 | 63773.00 | 1756.48 | 0.52 |
| 2024-05-28 | 2.79 | 2.74 | -0.06 | -2.14 | 82428.30 | 2270.33 | 0.68 |
| 2024-05-27 | 2.79 | 2.80 | -0.01 | -0.36 | 100157.80 | 2787.87 | 0.82 |
| 2024-05-24 | 2.81 | 2.81 | 0.02 | 0.72 | 74529.00 | 2098.84 | 0.61 |
| 2024-05-23 | 2.85 | 2.79 | -0.06 | -2.11 | 81962.00 | 2295.26 | 0.67 |
| 2024-05-22 | 2.84 | 2.85 | 0.00 | 0.00 | 59011.00 | 1682.12 | 0.48 |
| 2024-05-21 | 2.86 | 2.85 | -0.02 | -0.70 | 83313.20 | 2373.72 | 0.67 |
| 2024-05-20 | 2.90 | 2.87 | -0.02 | -0.69 | 84654.53 | 2440.49 | 0.69 |
| 2024-05-17 | 2.85 | 2.89 | 0.05 | 1.76 | 97549.60 | 2792.73 | 0.79 |
| 2024-05-16 | 2.82 | 2.84 | 0.03 | 1.07 | 74864.00 | 2121.88 | 0.61 |
| 2024-05-15 | 2.84 | 2.81 | -0.03 | -1.06 | 64425.00 | 1821.94 | 0.52 |
| 2024-05-14 | 2.80 | 2.84 | 0.06 | 2.16 | 84506.00 | 2388.34 | 0.68 |
| 2024-05-13 | 2.84 | 2.78 | -0.06 | -2.11 | 70793.80 | 1977.46 | 0.57 |
| 2024-05-10 | 2.83 | 2.84 | 0.01 | 0.35 | 72460.00 | 2054.72 | 0.59 |
| 2024-05-09 | 2.79 | 2.83 | 0.04 | 1.43 | 62834.58 | 1777.51 | 0.51 |
日K线
周K线
月K线
