九阳股份(002242)股票信息
| 股票代码 | 002242 |
| 股票名称 | 九阳股份 |
| 最新价/元 | 11.47 |
| 涨跌额/元 | 1.04 |
| 涨跌幅/% | 9.97 |
| 买入/元 | 11.46 |
| 卖出/元 | 11.47 |
| 昨收/元 | 10.43 |
| 今开/元 | 10.88 |
| 最高/元 | 11.47 |
| 最低/元 | 10.72 |
| 成交量/手 | 160983.10 |
| 成交额/万 | 18020.00 |
| 股净值/元 | 22.06 |
| 市净率 | 2.47 |
| 总市值/万 | 879768.50 |
| 流通值/万 | 878264.44 |
| 换手率/% | 2.10 |
| 入市日期 | 2008-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
九阳股份(002242)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 | 10.88 | 11.47 | 1.04 | 9.97 | 160983.10 | 18020.00 | 2.10 |
| 2024-09-27 | 10.24 | 10.43 | 0.32 | 3.17 | 94952.81 | 9819.32 | 1.24 |
| 2024-09-26 | 9.52 | 10.11 | 0.57 | 5.98 | 69208.14 | 6786.85 | 0.90 |
| 2024-09-25 | 9.55 | 9.54 | 0.05 | 0.53 | 55903.17 | 5390.79 | 0.73 |
| 2024-09-24 | 9.24 | 9.49 | 0.25 | 2.71 | 55010.30 | 5140.70 | 0.72 |
| 2024-09-23 | 9.08 | 9.24 | 0.11 | 1.21 | 26738.50 | 2460.62 | 0.35 |
| 2024-09-20 | 9.18 | 9.13 | -0.07 | -0.76 | 26114.31 | 2380.87 | 0.34 |
| 2024-09-19 | 8.98 | 9.20 | 0.25 | 2.79 | 43677.00 | 3994.90 | 0.57 |
| 2024-09-18 | 8.78 | 8.95 | 0.17 | 1.94 | 31501.00 | 2780.06 | 0.41 |
| 2024-09-13 | 8.90 | 8.78 | -0.12 | -1.35 | 29752.00 | 2635.54 | 0.39 |
| 2024-09-12 | 9.00 | 8.90 | -0.10 | -1.11 | 26132.00 | 2348.70 | 0.34 |
| 2024-09-11 | 9.03 | 9.00 | -0.03 | -0.33 | 29301.00 | 2648.86 | 0.38 |
| 2024-09-10 | 9.09 | 9.03 | -0.05 | -0.55 | 37832.01 | 3400.77 | 0.49 |
| 2024-09-09 | 9.24 | 9.08 | -0.22 | -2.37 | 36637.00 | 3356.10 | 0.48 |
| 2024-09-06 | 9.52 | 9.30 | -0.20 | -2.11 | 25824.74 | 2424.49 | 0.34 |
| 2024-09-05 | 9.46 | 9.50 | 0.04 | 0.42 | 17619.00 | 1672.22 | 0.23 |
| 2024-09-04 | 9.44 | 9.46 | -0.03 | -0.32 | 30962.59 | 2943.14 | 0.40 |
| 2024-09-03 | 9.40 | 9.49 | 0.08 | 0.85 | 40310.09 | 3828.90 | 0.53 |
| 2024-09-02 | 9.64 | 9.41 | -0.32 | -3.29 | 61406.20 | 5851.08 | 0.80 |
| 2024-08-30 | 9.75 | 9.73 | -0.28 | -2.80 | 121277.61 | 11638.27 | 1.58 |
| 2024-08-29 | 10.05 | 10.01 | -0.03 | -0.30 | 25534.50 | 2567.84 | 0.33 |
| 2024-08-28 | 10.17 | 10.04 | -0.12 | -1.18 | 24200.86 | 2436.68 | 0.32 |
| 2024-08-27 | 10.16 | 10.16 | -0.09 | -0.88 | 20935.76 | 2129.14 | 0.27 |
| 2024-08-26 | 10.21 | 10.25 | 0.06 | 0.59 | 33453.00 | 3368.99 | 0.44 |
| 2024-08-23 | 9.90 | 10.19 | 0.22 | 2.21 | 33648.24 | 3390.87 | 0.44 |
| 2024-08-22 | 10.00 | 9.97 | -0.08 | -0.80 | 21573.99 | 2159.21 | 0.28 |
| 2024-08-21 | 10.03 | 10.05 | 0.02 | 0.20 | 14541.00 | 1461.85 | 0.19 |
| 2024-08-20 | 10.19 | 10.03 | -0.18 | -1.76 | 21372.00 | 2151.66 | 0.28 |
| 2024-08-19 | 10.03 | 10.21 | 0.12 | 1.19 | 24355.00 | 2479.62 | 0.32 |
| 2024-08-16 | 10.23 | 10.09 | -0.17 | -1.66 | 27494.00 | 2789.59 | 0.36 |
| 2024-08-15 | 10.26 | 10.26 | 0.00 | 0.00 | 27672.21 | 2853.80 | 0.36 |
| 2024-08-14 | 10.44 | 10.26 | -0.19 | -1.82 | 17432.00 | 1798.30 | 0.23 |
| 2024-08-13 | 10.51 | 10.45 | -0.06 | -0.57 | 20992.00 | 2182.16 | 0.27 |
| 2024-08-12 | 10.49 | 10.51 | 0.01 | 0.10 | 15997.25 | 1677.58 | 0.21 |
| 2024-08-09 | 10.62 | 10.50 | -0.05 | -0.47 | 25364.00 | 2691.70 | 0.33 |
| 2024-08-08 | 10.41 | 10.55 | 0.13 | 1.25 | 24944.58 | 2614.06 | 0.33 |
| 2024-08-07 | 10.50 | 10.42 | -0.12 | -1.14 | 19986.80 | 2085.44 | 0.26 |
| 2024-08-06 | 10.45 | 10.54 | 0.14 | 1.35 | 24079.45 | 2523.15 | 0.31 |
| 2024-08-05 | 10.55 | 10.40 | -0.11 | -1.05 | 40173.01 | 4243.48 | 0.52 |
| 2024-08-02 | 10.58 | 10.51 | -0.07 | -0.66 | 28255.01 | 2994.99 | 0.37 |
| 2024-08-01 | 10.66 | 10.58 | -0.13 | -1.21 | 29505.01 | 3138.05 | 0.39 |
| 2024-07-31 | 10.16 | 10.71 | 0.49 | 4.80 | 49418.55 | 5210.85 | 0.65 |
| 2024-07-30 | 10.16 | 10.22 | 0.06 | 0.59 | 18761.89 | 1911.94 | 0.25 |
| 2024-07-29 | 10.42 | 10.16 | -0.25 | -2.40 | 29091.68 | 2972.90 | 0.38 |
| 2024-07-26 | 10.11 | 10.41 | 0.37 | 3.69 | 44548.02 | 4611.40 | 0.58 |
| 2024-07-25 | 9.85 | 10.04 | 0.15 | 1.52 | 22888.01 | 2281.90 | 0.30 |
| 2024-07-24 | 10.07 | 9.89 | -0.21 | -2.08 | 26645.01 | 2663.53 | 0.35 |
| 2024-07-23 | 10.45 | 10.10 | -0.31 | -2.98 | 23556.42 | 2415.24 | 0.31 |
| 2024-07-22 | 10.51 | 10.41 | -0.05 | -0.48 | 19262.00 | 2007.86 | 0.25 |
| 2024-07-19 | 10.51 | 10.46 | -0.08 | -0.76 | 24835.58 | 2590.05 | 0.32 |
| 2024-07-18 | 10.42 | 10.54 | 0.05 | 0.48 | 31409.62 | 3279.78 | 0.41 |
| 2024-07-17 | 10.31 | 10.49 | 0.16 | 1.55 | 33957.51 | 3537.97 | 0.44 |
| 2024-07-16 | 10.39 | 10.33 | -0.15 | -1.43 | 25035.66 | 2590.54 | 0.33 |
| 2024-07-15 | 10.53 | 10.48 | -0.05 | -0.48 | 27565.00 | 2888.82 | 0.36 |
| 2024-07-12 | 10.46 | 10.53 | 0.07 | 0.67 | 42226.37 | 4447.68 | 0.55 |
| 2024-07-11 | 10.38 | 10.46 | 0.05 | 0.48 | 73057.65 | 7593.17 | 0.95 |
| 2024-07-10 | 10.09 | 10.41 | 0.33 | 3.27 | 62090.85 | 6361.12 | 0.81 |
| 2024-07-09 | 9.92 | 10.08 | 0.14 | 1.41 | 33983.47 | 3397.28 | 0.44 |
| 2024-07-08 | 10.18 | 9.94 | -0.21 | -2.07 | 27551.00 | 2752.99 | 0.36 |
| 2024-07-05 | 10.19 | 10.15 | -0.09 | -0.88 | 39138.50 | 3948.65 | 0.51 |
| 2024-07-04 | 10.42 | 10.24 | -0.16 | -1.54 | 41219.00 | 4220.46 | 0.54 |
| 2024-07-03 | 10.41 | 10.40 | -0.04 | -0.38 | 19541.00 | 2036.19 | 0.26 |
| 2024-07-02 | 10.63 | 10.44 | -0.24 | -2.25 | 40219.44 | 4226.29 | 0.53 |
| 2024-07-01 | 10.49 | 10.68 | 0.20 | 1.91 | 26782.37 | 2836.05 | 0.35 |
| 2024-06-28 | 10.62 | 10.48 | -0.12 | -1.13 | 36479.00 | 3871.95 | 0.48 |
| 2024-06-27 | 11.01 | 10.60 | -0.38 | -3.46 | 32559.00 | 3492.91 | 0.43 |
| 2024-06-26 | 10.62 | 10.98 | 0.20 | 1.86 | 31075.00 | 3388.16 | 0.41 |
| 2024-06-25 | 10.66 | 10.78 | 0.17 | 1.60 | 32403.16 | 3479.11 | 0.42 |
| 2024-06-24 | 10.79 | 10.61 | -0.27 | -2.48 | 37402.50 | 3981.60 | 0.49 |
| 2024-06-21 | 10.79 | 10.88 | 0.08 | 0.74 | 30564.01 | 3315.50 | 0.40 |
| 2024-06-20 | 11.00 | 10.80 | -0.24 | -2.17 | 49297.16 | 5382.79 | 0.64 |
| 2024-06-19 | 11.39 | 11.04 | -0.39 | -3.41 | 54977.45 | 6128.06 | 0.72 |
| 2024-06-18 | 11.40 | 11.43 | -0.04 | -0.35 | 30677.27 | 3511.16 | 0.40 |
| 2024-06-17 | 11.43 | 11.47 | -0.11 | -0.95 | 29572.00 | 3402.41 | 0.39 |
| 2024-06-14 | 11.60 | 11.58 | 0.11 | 0.96 | 38457.00 | 4420.85 | 0.50 |
| 2024-06-13 | 11.57 | 11.47 | -0.06 | -0.52 | 29095.01 | 3339.42 | 0.38 |
| 2024-06-12 | 11.28 | 11.53 | 0.17 | 1.50 | 37018.35 | 4255.79 | 0.48 |
| 2024-06-11 | 11.28 | 11.36 | 0.11 | 0.98 | 40149.00 | 4523.80 | 0.52 |
| 2024-06-07 | 11.40 | 11.25 | -0.05 | -0.44 | 48767.00 | 5482.04 | 0.64 |
| 2024-06-06 | 11.61 | 11.30 | -0.25 | -2.17 | 57585.80 | 6553.46 | 0.75 |
| 2024-06-05 | 11.73 | 11.55 | -0.30 | -2.53 | 40931.30 | 4783.03 | 0.53 |
| 2024-06-04 | 11.78 | 11.85 | 0.18 | 1.54 | 59327.41 | 6968.73 | 0.77 |
| 2024-06-03 | 11.71 | 11.67 | 0.00 | 0.00 | 47203.48 | 5481.51 | 0.62 |
| 2024-05-31 | 11.74 | 11.67 | -0.07 | -0.60 | 35365.17 | 4126.65 | 0.46 |
| 2024-05-30 | 11.62 | 11.74 | 0.02 | 0.17 | 45916.00 | 5365.90 | 0.60 |
| 2024-05-29 | 11.73 | 11.72 | -0.10 | -0.85 | 54277.00 | 6353.27 | 0.71 |
| 2024-05-28 | 12.12 | 11.82 | -0.40 | -3.27 | 71370.42 | 8502.85 | 0.93 |
| 2024-05-27 | 11.77 | 12.22 | 0.40 | 3.38 | 88815.92 | 10667.04 | 1.16 |
| 2024-05-24 | 11.96 | 11.82 | -0.22 | -1.83 | 71070.50 | 8444.96 | 0.93 |
| 2024-05-23 | 12.18 | 12.04 | -0.13 | -1.07 | 67161.84 | 8092.99 | 0.88 |
| 2024-05-22 | 12.48 | 12.32 | -0.26 | -2.07 | 74572.84 | 9224.17 | 0.97 |
| 2024-05-21 | 12.48 | 12.58 | 0.06 | 0.48 | 77787.86 | 9732.37 | 1.02 |
| 2024-05-20 | 12.61 | 12.52 | -0.13 | -1.03 | 87855.10 | 11002.95 | 1.15 |
| 2024-05-17 | 12.64 | 12.65 | -0.10 | -0.78 | 130937.81 | 16416.34 | 1.71 |
| 2024-05-16 | 12.98 | 12.75 | -0.21 | -1.62 | 130858.72 | 16789.77 | 1.71 |
| 2024-05-15 | 12.63 | 12.96 | 0.26 | 2.05 | 196479.90 | 25356.25 | 2.57 |
| 2024-05-14 | 12.51 | 12.70 | 0.17 | 1.36 | 176393.21 | 22261.02 | 2.30 |
| 2024-05-13 | 11.91 | 12.53 | 0.48 | 3.98 | 209892.52 | 25823.48 | 2.74 |
| 2024-05-10 | 11.99 | 12.05 | 0.11 | 0.92 | 102686.55 | 12328.94 | 1.34 |
| 2024-05-09 | 11.83 | 11.94 | 0.09 | 0.76 | 62814.98 | 7499.55 | 0.82 |
日K线
周K线
月K线
