滨江集团(002244)股票信息
| 股票代码 | 002244 |
| 股票名称 | 滨江集团 |
| 最新价/元 | 11.34 |
| 涨跌额/元 | 0.98 |
| 涨跌幅/% | 9.46 |
| 买入/元 | 11.34 |
| 卖出/元 | 11.35 |
| 昨收/元 | 10.36 |
| 今开/元 | 11.15 |
| 最高/元 | 11.35 |
| 最低/元 | 10.48 |
| 成交量/手 | 1314525.43 |
| 成交额/万 | 144358.72 |
| 股净值/元 | 14.00 |
| 市净率 | 1.34 |
| 总市值/万 | 3528377.37 |
| 流通值/万 | 3041789.14 |
| 换手率/% | 4.90 |
| 入市日期 | 2008-05-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
滨江集团(002244)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 | 11.15 | 11.34 | 0.98 | 9.46 | 1314525.43 | 144358.72 | 4.90 |
| 2024-09-27 | 9.80 | 10.36 | 0.84 | 8.82 | 1066873.08 | 106000.11 | 3.98 |
| 2024-09-26 | 8.56 | 9.52 | 0.87 | 10.06 | 1088493.53 | 99362.98 | 4.06 |
| 2024-09-25 | 8.81 | 8.65 | -0.25 | -2.81 | 675060.82 | 60588.87 | 2.52 |
| 2024-09-24 | 8.95 | 8.90 | 0.20 | 2.30 | 663190.39 | 58102.54 | 2.47 |
| 2024-09-23 | 8.63 | 8.70 | -0.02 | -0.23 | 288320.00 | 25117.68 | 1.07 |
| 2024-09-20 | 8.20 | 8.72 | 0.16 | 1.87 | 471234.11 | 40636.56 | 1.76 |
| 2024-09-19 | 8.37 | 8.56 | 0.21 | 2.52 | 606997.56 | 52255.41 | 2.26 |
| 2024-09-18 | 7.96 | 8.35 | 0.39 | 4.90 | 436062.15 | 35880.59 | 1.63 |
| 2024-09-13 | 7.89 | 7.96 | 0.12 | 1.53 | 231225.81 | 18431.55 | 0.86 |
| 2024-09-12 | 7.92 | 7.84 | -0.08 | -1.01 | 187632.81 | 14824.38 | 0.70 |
| 2024-09-11 | 7.84 | 7.92 | 0.03 | 0.38 | 162782.24 | 12911.03 | 0.61 |
| 2024-09-10 | 8.08 | 7.89 | -0.18 | -2.23 | 201928.53 | 15920.91 | 0.75 |
| 2024-09-09 | 8.03 | 8.07 | -0.04 | -0.49 | 166258.64 | 13294.96 | 0.62 |
| 2024-09-06 | 8.21 | 8.11 | -0.18 | -2.17 | 259016.75 | 21006.07 | 0.97 |
| 2024-09-05 | 8.51 | 8.29 | 0.09 | 1.10 | 332342.93 | 27870.93 | 1.24 |
| 2024-09-04 | 8.34 | 8.20 | -0.14 | -1.68 | 273453.00 | 22853.66 | 1.02 |
| 2024-09-03 | 8.13 | 8.34 | 0.25 | 3.09 | 363498.77 | 30046.08 | 1.36 |
| 2024-09-02 | 8.10 | 8.09 | -0.33 | -3.92 | 431340.64 | 35266.59 | 1.61 |
| 2024-08-30 | 7.80 | 8.42 | 0.63 | 8.09 | 676712.58 | 56490.09 | 2.55 |
| 2024-08-29 | 7.68 | 7.79 | 0.10 | 1.30 | 140419.00 | 10888.16 | 0.53 |
| 2024-08-28 | 7.70 | 7.69 | -0.04 | -0.52 | 154402.00 | 11893.38 | 0.58 |
| 2024-08-27 | 8.10 | 7.73 | -0.41 | -5.04 | 290076.63 | 22731.59 | 1.09 |
| 2024-08-26 | 7.99 | 8.14 | 0.08 | 0.99 | 249855.00 | 20275.78 | 0.94 |
| 2024-08-23 | 8.03 | 8.06 | -0.03 | -0.37 | 222965.45 | 17918.67 | 0.84 |
| 2024-08-22 | 8.04 | 8.09 | 0.10 | 1.25 | 292472.31 | 23700.20 | 1.10 |
| 2024-08-21 | 7.91 | 7.99 | 0.07 | 0.88 | 250749.18 | 19988.57 | 0.94 |
| 2024-08-20 | 8.19 | 7.92 | -0.28 | -3.42 | 259016.00 | 20761.53 | 0.97 |
| 2024-08-19 | 8.03 | 8.20 | 0.05 | 0.61 | 358787.40 | 29284.11 | 1.35 |
| 2024-08-16 | 8.08 | 8.15 | 0.02 | 0.25 | 331333.00 | 27093.82 | 1.25 |
| 2024-08-15 | 7.99 | 8.22 | 0.17 | 2.11 | 364159.63 | 29746.73 | 1.37 |
| 2024-08-14 | 8.04 | 8.05 | 0.02 | 0.25 | 254020.63 | 20508.93 | 0.96 |
| 2024-08-13 | 8.05 | 8.03 | -0.06 | -0.74 | 306327.22 | 24544.25 | 1.15 |
| 2024-08-12 | 8.54 | 8.09 | -0.49 | -5.71 | 529954.89 | 43437.83 | 1.99 |
| 2024-08-09 | 8.22 | 8.58 | 0.24 | 2.88 | 800462.17 | 69676.00 | 3.01 |
| 2024-08-08 | 8.50 | 8.34 | -0.03 | -0.36 | 662369.17 | 56281.51 | 2.49 |
| 2024-08-07 | 8.19 | 8.37 | 0.03 | 0.36 | 677781.83 | 56251.84 | 2.55 |
| 2024-08-06 | 7.78 | 8.34 | 0.62 | 8.03 | 813977.92 | 66012.20 | 3.06 |
| 2024-08-05 | 7.69 | 7.72 | -0.03 | -0.39 | 467696.02 | 36929.41 | 1.76 |
| 2024-08-02 | 7.70 | 7.75 | -0.03 | -0.39 | 350817.61 | 27069.42 | 1.32 |
| 2024-08-01 | 8.08 | 7.78 | -0.36 | -4.42 | 481303.50 | 38006.16 | 1.81 |
| 2024-07-31 | 7.86 | 8.14 | 0.30 | 3.83 | 553758.87 | 44276.32 | 2.08 |
| 2024-07-30 | 7.53 | 7.84 | 0.28 | 3.70 | 514054.00 | 39858.77 | 1.93 |
| 2024-07-29 | 7.70 | 7.56 | -0.17 | -2.20 | 305201.83 | 23069.98 | 1.15 |
| 2024-07-26 | 7.68 | 7.73 | 0.05 | 0.65 | 306994.51 | 23770.10 | 1.16 |
| 2024-07-25 | 7.61 | 7.68 | 0.03 | 0.39 | 334431.89 | 26031.41 | 1.26 |
| 2024-07-24 | 8.00 | 7.65 | -0.37 | -4.61 | 490511.48 | 38117.99 | 1.85 |
| 2024-07-23 | 8.12 | 8.02 | -0.09 | -1.11 | 378777.64 | 30695.12 | 1.43 |
| 2024-07-22 | 8.33 | 8.11 | -0.16 | -1.94 | 465597.01 | 37869.91 | 1.75 |
| 2024-07-19 | 8.55 | 8.27 | -0.42 | -4.83 | 598696.89 | 49709.55 | 2.25 |
| 2024-07-18 | 8.32 | 8.69 | 0.31 | 3.70 | 611346.00 | 52094.21 | 2.30 |
| 2024-07-17 | 8.07 | 8.38 | 0.25 | 3.08 | 755315.62 | 64036.95 | 2.84 |
| 2024-07-16 | 8.15 | 8.13 | -0.05 | -0.61 | 415909.00 | 33987.36 | 1.57 |
| 2024-07-15 | 8.38 | 8.18 | -0.25 | -2.97 | 513541.18 | 42232.02 | 1.93 |
| 2024-07-12 | 8.28 | 8.43 | 0.33 | 4.07 | 922640.33 | 78693.93 | 3.47 |
| 2024-07-11 | 7.88 | 8.10 | 0.32 | 4.11 | 660908.49 | 53177.92 | 2.49 |
| 2024-07-10 | 7.55 | 7.78 | 0.09 | 1.17 | 473280.49 | 36569.95 | 1.78 |
| 2024-07-09 | 7.49 | 7.69 | 0.12 | 1.59 | 478205.57 | 36347.57 | 1.80 |
| 2024-07-08 | 7.74 | 7.57 | -0.24 | -3.07 | 523503.52 | 39868.49 | 1.97 |
| 2024-07-05 | 8.03 | 7.81 | -0.22 | -2.74 | 558992.51 | 43723.02 | 2.10 |
| 2024-07-04 | 8.19 | 8.03 | -0.26 | -3.14 | 679818.81 | 55284.20 | 2.56 |
| 2024-07-03 | 7.96 | 8.29 | 0.33 | 4.15 | 1160974.28 | 95845.42 | 4.37 |
| 2024-07-02 | 7.99 | 7.96 | -0.03 | -0.38 | 1165949.16 | 94188.80 | 4.39 |
| 2024-07-01 | 7.37 | 7.99 | 0.73 | 10.06 | 637061.32 | 49301.26 | 2.40 |
| 2024-06-28 | 7.35 | 7.26 | -0.15 | -2.02 | 448435.10 | 32969.23 | 1.69 |
| 2024-06-27 | 7.81 | 7.41 | -0.32 | -4.14 | 604211.02 | 45662.53 | 2.27 |
| 2024-06-26 | 7.66 | 7.73 | -0.02 | -0.26 | 454579.75 | 34920.87 | 1.71 |
| 2024-06-25 | 7.48 | 7.75 | 0.28 | 3.75 | 811177.27 | 62587.99 | 3.05 |
| 2024-06-24 | 7.45 | 7.47 | -0.06 | -0.80 | 404790.00 | 30085.61 | 1.52 |
| 2024-06-21 | 7.55 | 7.53 | 0.01 | 0.13 | 258286.19 | 19518.34 | 0.97 |
| 2024-06-20 | 7.71 | 7.52 | -0.20 | -2.59 | 407969.47 | 30768.57 | 1.54 |
| 2024-06-19 | 7.83 | 7.72 | -0.11 | -1.41 | 314775.16 | 24434.84 | 1.18 |
| 2024-06-18 | 7.87 | 7.83 | -0.04 | -0.51 | 328976.10 | 25853.81 | 1.24 |
| 2024-06-17 | 7.86 | 7.87 | -0.08 | -1.01 | 661634.00 | 51690.96 | 2.49 |
| 2024-06-14 | 7.85 | 7.95 | 0.07 | 0.89 | 623271.70 | 49460.49 | 2.35 |
| 2024-06-13 | 8.22 | 7.88 | -0.23 | -2.84 | 632088.73 | 50353.55 | 2.38 |
| 2024-06-12 | 8.13 | 8.11 | -0.03 | -0.37 | 517331.17 | 42044.25 | 1.95 |
| 2024-06-11 | 8.11 | 8.14 | -0.01 | -0.12 | 670197.54 | 54557.75 | 2.52 |
| 2024-06-07 | 8.12 | 8.15 | 0.04 | 0.49 | 619728.02 | 50562.04 | 2.33 |
| 2024-06-06 | 8.08 | 8.11 | -0.01 | -0.12 | 665076.00 | 53772.50 | 2.50 |
| 2024-06-05 | 8.35 | 8.12 | -0.31 | -3.68 | 806499.49 | 66055.57 | 3.04 |
| 2024-06-04 | 8.35 | 8.43 | 0.12 | 1.44 | 1187849.48 | 99934.35 | 4.47 |
| 2024-06-03 | 8.25 | 8.31 | 0.02 | 0.24 | 677315.66 | 56272.64 | 2.55 |
| 2024-05-31 | 8.36 | 8.29 | -0.08 | -0.96 | 823716.05 | 68658.84 | 3.10 |
| 2024-05-30 | 8.61 | 8.37 | -0.31 | -3.57 | 1041777.65 | 87802.39 | 3.92 |
| 2024-05-29 | 8.61 | 8.68 | 0.09 | 1.05 | 924259.88 | 80500.72 | 3.48 |
| 2024-05-28 | 9.04 | 8.59 | -0.32 | -3.59 | 999681.52 | 87468.58 | 3.76 |
| 2024-05-27 | 8.96 | 8.91 | -0.06 | -0.67 | 1115344.50 | 98557.45 | 4.20 |
| 2024-05-24 | 9.32 | 8.97 | -0.83 | -8.47 | 1673356.75 | 152205.22 | 6.30 |
| 2024-05-23 | 9.14 | 9.80 | 0.31 | 3.27 | 2176641.42 | 207927.29 | 8.19 |
| 2024-05-22 | 9.79 | 9.49 | -0.30 | -3.06 | 2508023.47 | 245843.92 | 9.44 |
| 2024-05-21 | 9.85 | 9.79 | -0.35 | -3.45 | 1828788.64 | 179856.05 | 6.88 |
| 2024-05-20 | 10.00 | 10.14 | 0.09 | 0.90 | 2598898.92 | 263013.09 | 9.78 |
| 2024-05-17 | 9.71 | 10.05 | 0.91 | 9.96 | 2516239.15 | 246107.00 | 9.47 |
| 2024-05-16 | 8.32 | 9.14 | 0.83 | 9.99 | 1245120.02 | 109497.99 | 4.69 |
| 2024-05-15 | 7.86 | 8.31 | 0.41 | 5.19 | 1751929.01 | 146109.63 | 6.59 |
| 2024-05-14 | 7.84 | 7.90 | -0.07 | -0.88 | 968190.18 | 76326.14 | 3.64 |
| 2024-05-13 | 7.69 | 7.97 | 0.28 | 3.64 | 1687651.10 | 134885.18 | 6.35 |
| 2024-05-10 | 7.09 | 7.69 | 0.70 | 10.01 | 1335220.06 | 97635.15 | 5.02 |
| 2024-05-09 | 7.06 | 6.99 | 0.26 | 3.86 | 1237886.39 | 87358.63 | 4.66 |
日K线
周K线
月K线
