北化股份(002246)股票信息
| 股票代码 | 002246 |
| 股票名称 | 北化股份 |
| 最新价/元 | 10.28 |
| 涨跌额/元 | 0.83 |
| 涨跌幅/% | 8.78 |
| 买入/元 | 10.28 |
| 卖出/元 | 10.29 |
| 昨收/元 | 9.45 |
| 今开/元 | 9.69 |
| 最高/元 | 10.34 |
| 最低/元 | 9.53 |
| 成交量/手 | 529455.65 |
| 成交额/万 | 52551.72 |
| 股净值/元 | 102.80 |
| 市净率 | 1.95 |
| 总市值/万 | 564407.77 |
| 流通值/万 | 564407.77 |
| 换手率/% | 9.64 |
| 入市日期 | 2008-06-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
北化股份(002246)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 | 9.69 | 10.28 | 0.83 | 8.78 | 529455.65 | 52551.72 | 9.64 |
| 2024-09-27 | 9.20 | 9.45 | 0.29 | 3.17 | 414288.51 | 38549.20 | 7.55 |
| 2024-09-26 | 9.01 | 9.16 | 0.17 | 1.89 | 274428.84 | 24954.29 | 5.00 |
| 2024-09-25 | 8.82 | 8.99 | 0.17 | 1.93 | 292110.00 | 26118.50 | 5.32 |
| 2024-09-24 | 8.60 | 8.82 | 0.21 | 2.44 | 253487.00 | 22055.39 | 4.62 |
| 2024-09-23 | 8.50 | 8.61 | -0.01 | -0.12 | 177634.00 | 15241.40 | 3.24 |
| 2024-09-20 | 8.57 | 8.62 | 0.01 | 0.12 | 215495.00 | 18513.64 | 3.92 |
| 2024-09-19 | 8.39 | 8.61 | 0.18 | 2.14 | 228219.00 | 19486.26 | 4.16 |
| 2024-09-18 | 8.34 | 8.43 | 0.05 | 0.60 | 219978.00 | 18615.30 | 4.01 |
| 2024-09-13 | 8.13 | 8.38 | 0.25 | 3.08 | 238831.52 | 19937.87 | 4.35 |
| 2024-09-12 | 8.17 | 8.13 | -0.06 | -0.73 | 137716.52 | 11295.29 | 2.51 |
| 2024-09-11 | 8.15 | 8.19 | 0.01 | 0.12 | 108983.00 | 8902.21 | 1.98 |
| 2024-09-10 | 8.51 | 8.18 | -0.30 | -3.54 | 225070.43 | 18656.97 | 4.10 |
| 2024-09-09 | 8.45 | 8.48 | -0.10 | -1.17 | 229791.00 | 19317.45 | 4.19 |
| 2024-09-06 | 8.48 | 8.58 | 0.11 | 1.30 | 251809.26 | 21434.41 | 4.59 |
| 2024-09-05 | 8.70 | 8.47 | -0.31 | -3.53 | 300373.38 | 25879.70 | 5.47 |
| 2024-09-04 | 9.15 | 8.78 | -0.53 | -5.69 | 331122.00 | 29586.94 | 6.03 |
| 2024-09-03 | 9.25 | 9.31 | -0.02 | -0.21 | 323857.19 | 30132.75 | 5.90 |
| 2024-09-02 | 9.30 | 9.33 | -0.06 | -0.64 | 462013.56 | 44432.24 | 8.42 |
| 2024-08-30 | 9.18 | 9.39 | 0.18 | 1.95 | 392429.86 | 36556.64 | 7.15 |
| 2024-08-29 | 9.22 | 9.21 | -0.20 | -2.13 | 385705.05 | 35448.04 | 7.03 |
| 2024-08-28 | 8.77 | 9.41 | 0.53 | 5.97 | 601326.54 | 55604.07 | 10.95 |
| 2024-08-27 | 8.65 | 8.88 | 0.13 | 1.49 | 358237.33 | 32099.10 | 6.52 |
| 2024-08-26 | 8.59 | 8.75 | 0.00 | 0.00 | 231701.26 | 20268.37 | 4.22 |
| 2024-08-23 | 8.95 | 8.75 | -0.43 | -4.68 | 362804.51 | 31683.42 | 6.61 |
| 2024-08-22 | 8.78 | 9.18 | 0.36 | 4.08 | 552859.51 | 49645.58 | 10.07 |
| 2024-08-21 | 9.00 | 8.82 | -0.18 | -2.00 | 384697.27 | 33995.50 | 7.01 |
| 2024-08-20 | 9.00 | 9.00 | 0.00 | 0.00 | 643494.70 | 58498.14 | 11.72 |
| 2024-08-19 | 8.08 | 9.00 | 0.82 | 10.02 | 389707.34 | 33272.67 | 7.10 |
| 2024-08-16 | 8.35 | 8.18 | -0.29 | -3.42 | 318827.40 | 26335.81 | 5.81 |
| 2024-08-15 | 8.63 | 8.47 | -0.34 | -3.86 | 436541.46 | 36896.20 | 7.95 |
| 2024-08-14 | 8.85 | 8.81 | -0.09 | -1.01 | 498205.22 | 44535.64 | 9.07 |
| 2024-08-13 | 8.26 | 8.90 | 0.33 | 3.85 | 699384.09 | 61246.36 | 12.74 |
| 2024-08-12 | 8.17 | 8.57 | 0.78 | 10.01 | 520427.38 | 43521.60 | 9.48 |
| 2024-08-09 | 7.90 | 7.79 | -0.11 | -1.39 | 113936.00 | 8935.50 | 2.08 |
| 2024-08-08 | 8.04 | 7.90 | -0.23 | -2.83 | 159414.57 | 12646.29 | 2.90 |
| 2024-08-07 | 7.98 | 8.13 | 0.13 | 1.63 | 216078.00 | 17552.30 | 3.94 |
| 2024-08-06 | 7.80 | 8.00 | 0.24 | 3.09 | 193177.00 | 15386.25 | 3.52 |
| 2024-08-05 | 7.96 | 7.76 | -0.21 | -2.64 | 188882.11 | 15068.62 | 3.44 |
| 2024-08-02 | 7.81 | 7.97 | 0.05 | 0.63 | 188018.00 | 15117.97 | 3.42 |
| 2024-08-01 | 7.83 | 7.92 | 0.14 | 1.80 | 167210.76 | 13325.64 | 3.05 |
| 2024-07-31 | 7.53 | 7.78 | 0.25 | 3.32 | 117495.00 | 9021.01 | 2.14 |
| 2024-07-30 | 7.40 | 7.53 | 0.11 | 1.48 | 114504.34 | 8598.86 | 2.09 |
| 2024-07-29 | 7.41 | 7.42 | 0.01 | 0.14 | 82410.50 | 6132.65 | 1.50 |
| 2024-07-26 | 7.30 | 7.41 | 0.15 | 2.07 | 86388.50 | 6400.11 | 1.57 |
| 2024-07-25 | 7.29 | 7.26 | -0.05 | -0.68 | 84861.00 | 6194.78 | 1.55 |
| 2024-07-24 | 7.37 | 7.31 | -0.10 | -1.35 | 80837.75 | 5943.03 | 1.47 |
| 2024-07-23 | 7.60 | 7.41 | -0.24 | -3.14 | 82345.00 | 6206.99 | 1.50 |
| 2024-07-22 | 7.51 | 7.65 | 0.13 | 1.73 | 113219.47 | 8669.48 | 2.06 |
| 2024-07-19 | 7.42 | 7.52 | 0.05 | 0.67 | 80238.00 | 6040.06 | 1.46 |
| 2024-07-18 | 7.47 | 7.47 | 0.00 | 0.00 | 95469.00 | 7043.38 | 1.74 |
| 2024-07-17 | 7.66 | 7.47 | -0.24 | -3.11 | 110883.00 | 8336.24 | 2.02 |
| 2024-07-16 | 7.83 | 7.71 | -0.15 | -1.91 | 114131.00 | 8782.21 | 2.08 |
| 2024-07-15 | 8.06 | 7.86 | -0.17 | -2.12 | 69155.63 | 5469.96 | 1.26 |
| 2024-07-12 | 8.17 | 8.03 | -0.15 | -1.83 | 97158.63 | 7854.57 | 1.77 |
| 2024-07-11 | 8.01 | 8.18 | 0.30 | 3.81 | 125830.39 | 10189.44 | 2.29 |
| 2024-07-10 | 8.00 | 7.88 | -0.13 | -1.62 | 108157.00 | 8669.11 | 1.97 |
| 2024-07-09 | 7.95 | 8.01 | 0.13 | 1.65 | 111966.47 | 8864.37 | 2.04 |
| 2024-07-08 | 8.16 | 7.93 | -0.24 | -2.94 | 92056.00 | 7372.31 | 1.68 |
| 2024-07-05 | 8.09 | 8.17 | 0.04 | 0.49 | 96712.00 | 7828.50 | 1.76 |
| 2024-07-04 | 8.33 | 8.13 | -0.22 | -2.64 | 116604.00 | 9585.41 | 2.12 |
| 2024-07-03 | 8.60 | 8.35 | -0.24 | -2.79 | 105270.11 | 8875.05 | 1.92 |
| 2024-07-02 | 8.63 | 8.59 | -0.06 | -0.69 | 120077.00 | 10335.14 | 2.19 |
| 2024-07-01 | 8.44 | 8.65 | 0.24 | 2.85 | 163917.00 | 14047.77 | 2.99 |
| 2024-06-28 | 8.19 | 8.41 | 0.17 | 2.06 | 181697.02 | 15327.70 | 3.31 |
| 2024-06-27 | 8.61 | 8.24 | -0.39 | -4.52 | 185990.28 | 15633.82 | 3.39 |
| 2024-06-26 | 8.58 | 8.63 | -0.01 | -0.12 | 155502.00 | 13297.38 | 2.83 |
| 2024-06-25 | 8.65 | 8.64 | 0.00 | 0.00 | 170365.30 | 14621.71 | 3.10 |
| 2024-06-24 | 9.14 | 8.64 | -0.45 | -4.95 | 203156.13 | 17865.86 | 3.70 |
| 2024-06-21 | 9.06 | 9.09 | -0.27 | -2.89 | 214792.39 | 19532.29 | 3.91 |
| 2024-06-20 | 9.65 | 9.36 | -0.12 | -1.27 | 270219.11 | 25217.10 | 4.92 |
| 2024-06-19 | 9.62 | 9.48 | -0.29 | -2.97 | 290422.34 | 27586.35 | 5.29 |
| 2024-06-18 | 9.86 | 9.77 | -0.18 | -1.81 | 297798.37 | 29067.86 | 5.42 |
| 2024-06-17 | 10.11 | 9.95 | -0.17 | -1.68 | 321931.99 | 32422.85 | 5.86 |
| 2024-06-14 | 9.71 | 10.12 | 0.45 | 4.65 | 450142.02 | 45776.39 | 8.20 |
| 2024-06-13 | 10.05 | 9.67 | -0.42 | -4.16 | 380924.54 | 37589.41 | 6.94 |
| 2024-06-12 | 9.53 | 10.09 | 0.43 | 4.45 | 446226.01 | 44455.82 | 8.13 |
| 2024-06-11 | 9.33 | 9.66 | 0.35 | 3.76 | 385716.06 | 37124.39 | 7.03 |
| 2024-06-07 | 9.16 | 9.31 | 0.17 | 1.86 | 339648.00 | 31224.60 | 6.19 |
| 2024-06-06 | 9.47 | 9.14 | -0.32 | -3.38 | 376955.52 | 34412.62 | 6.87 |
| 2024-06-05 | 9.65 | 9.46 | -0.27 | -2.78 | 258132.70 | 24785.07 | 4.70 |
| 2024-06-04 | 9.66 | 9.73 | 0.24 | 2.53 | 337052.71 | 32667.13 | 6.14 |
| 2024-06-03 | 10.08 | 9.49 | -0.77 | -7.51 | 540918.67 | 52202.13 | 9.85 |
| 2024-05-31 | 10.00 | 10.26 | 0.27 | 2.70 | 552803.04 | 56029.37 | 10.07 |
| 2024-05-30 | 10.80 | 9.99 | -1.11 | -10.00 | 817247.55 | 82673.45 | 14.89 |
| 2024-05-29 | 11.64 | 11.10 | -0.70 | -5.93 | 744367.70 | 84153.31 | 13.56 |
| 2024-05-28 | 11.77 | 11.80 | 0.24 | 2.08 | 1103940.30 | 131259.39 | 20.11 |
| 2024-05-27 | 10.62 | 11.56 | 1.05 | 9.99 | 447577.09 | 50909.73 | 8.15 |
| 2024-05-24 | 11.03 | 10.51 | -0.52 | -4.71 | 1242738.59 | 138200.74 | 22.63 |
| 2024-05-23 | 9.78 | 11.03 | 1.00 | 9.97 | 943419.67 | 99576.67 | 17.18 |
| 2024-05-22 | 9.97 | 10.03 | -0.23 | -2.24 | 644914.41 | 63620.62 | 11.75 |
| 2024-05-21 | 10.76 | 10.26 | -0.92 | -8.23 | 798470.56 | 83988.24 | 14.54 |
| 2024-05-20 | 10.88 | 11.18 | 0.55 | 5.17 | 1164228.33 | 129958.51 | 21.21 |
| 2024-05-17 | 9.82 | 10.63 | 0.76 | 7.70 | 1078350.85 | 110548.23 | 19.64 |
| 2024-05-16 | 10.30 | 9.87 | -0.75 | -7.06 | 1038977.10 | 105633.16 | 18.92 |
| 2024-05-15 | 10.00 | 10.62 | 0.97 | 10.05 | 1145224.03 | 115603.52 | 20.86 |
| 2024-05-14 | 9.49 | 9.65 | 0.88 | 10.03 | 572454.46 | 54990.37 | 10.43 |
| 2024-05-13 | 8.35 | 8.77 | 0.47 | 5.66 | 386691.50 | 33662.35 | 7.04 |
| 2024-05-10 | 8.31 | 8.30 | -0.01 | -0.12 | 180647.75 | 15116.27 | 3.29 |
| 2024-05-09 | 8.28 | 8.31 | -0.01 | -0.12 | 131553.00 | 10923.73 | 2.40 |
日K线
周K线
月K线
