建设工业(002265)股票信息
| 股票代码 | 002265 |
| 股票名称 | 建设工业 |
| 最新价/元 | 10.57 |
| 涨跌额/元 | 0.93 |
| 涨跌幅/% | 9.65 |
| 买入/元 | 10.57 |
| 卖出/元 | 10.58 |
| 昨收/元 | 9.64 |
| 今开/元 | 10.09 |
| 最高/元 | 10.58 |
| 最低/元 | 9.85 |
| 成交量/手 | 148924.01 |
| 成交额/万 | 15298.60 |
| 股净值/元 | 36.45 |
| 市净率 | 3.16 |
| 总市值/万 | 1091923.71 |
| 流通值/万 | 426073.56 |
| 换手率/% | 3.69 |
| 入市日期 | 2008-08-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
建设工业(002265)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 | 10.09 | 10.57 | 0.93 | 9.65 | 148924.01 | 15298.60 | 3.69 |
| 2024-09-27 | 9.51 | 9.64 | 0.30 | 3.21 | 103396.00 | 9902.08 | 2.57 |
| 2024-09-26 | 9.19 | 9.34 | 0.08 | 0.86 | 91849.00 | 8493.56 | 2.28 |
| 2024-09-25 | 9.30 | 9.26 | 0.00 | 0.00 | 107752.43 | 10067.52 | 2.67 |
| 2024-09-24 | 9.24 | 9.26 | -0.01 | -0.11 | 129923.00 | 11963.21 | 3.22 |
| 2024-09-23 | 9.06 | 9.27 | 0.21 | 2.32 | 112735.18 | 10339.15 | 2.80 |
| 2024-09-20 | 9.00 | 9.06 | 0.04 | 0.44 | 126534.84 | 11527.09 | 3.14 |
| 2024-09-19 | 8.79 | 9.02 | 0.20 | 2.27 | 142900.73 | 12778.88 | 3.55 |
| 2024-09-18 | 8.79 | 8.82 | -0.07 | -0.79 | 109110.00 | 9562.74 | 2.71 |
| 2024-09-13 | 9.00 | 8.89 | -0.31 | -3.37 | 181345.59 | 16124.18 | 4.50 |
| 2024-09-12 | 8.32 | 9.20 | 0.84 | 10.05 | 85735.12 | 7728.97 | 2.13 |
| 2024-09-11 | 8.38 | 8.36 | -0.11 | -1.30 | 72248.02 | 6032.08 | 1.79 |
| 2024-09-10 | 8.68 | 8.47 | -0.13 | -1.51 | 126909.98 | 10921.00 | 3.15 |
| 2024-09-09 | 8.28 | 8.60 | 0.40 | 4.88 | 132085.20 | 11417.33 | 3.28 |
| 2024-09-06 | 8.22 | 8.20 | 0.00 | 0.00 | 64663.00 | 5385.36 | 1.60 |
| 2024-09-05 | 8.24 | 8.20 | -0.06 | -0.73 | 74432.52 | 6106.68 | 1.85 |
| 2024-09-04 | 8.10 | 8.26 | 0.12 | 1.47 | 94514.61 | 7844.63 | 2.34 |
| 2024-09-03 | 7.90 | 8.14 | 0.22 | 2.78 | 27658.00 | 2240.02 | 0.69 |
| 2024-09-02 | 8.25 | 7.92 | -0.37 | -4.46 | 45989.00 | 3704.84 | 1.14 |
| 2024-08-30 | 8.26 | 8.29 | 0.04 | 0.49 | 34058.44 | 2835.89 | 0.84 |
| 2024-08-29 | 7.87 | 8.25 | 0.28 | 3.51 | 43380.00 | 3543.95 | 1.08 |
| 2024-08-28 | 8.01 | 7.97 | -0.18 | -2.21 | 66364.00 | 5249.06 | 1.65 |
| 2024-08-27 | 8.18 | 8.15 | -0.06 | -0.73 | 35263.00 | 2861.78 | 0.87 |
| 2024-08-26 | 8.04 | 8.21 | 0.17 | 2.11 | 39092.00 | 3188.83 | 0.97 |
| 2024-08-23 | 8.30 | 8.04 | -0.16 | -1.95 | 31222.01 | 2526.39 | 0.77 |
| 2024-08-22 | 8.36 | 8.20 | -0.09 | -1.09 | 16059.00 | 1324.01 | 0.40 |
| 2024-08-21 | 8.33 | 8.29 | -0.04 | -0.48 | 14879.00 | 1234.84 | 0.37 |
| 2024-08-20 | 8.50 | 8.33 | -0.16 | -1.89 | 18903.81 | 1576.33 | 0.47 |
| 2024-08-19 | 8.44 | 8.49 | 0.07 | 0.83 | 16995.00 | 1440.85 | 0.42 |
| 2024-08-16 | 8.57 | 8.42 | -0.14 | -1.64 | 19771.00 | 1676.99 | 0.49 |
| 2024-08-15 | 8.56 | 8.56 | 0.01 | 0.12 | 20185.00 | 1738.65 | 0.50 |
| 2024-08-14 | 8.68 | 8.55 | -0.12 | -1.38 | 18454.01 | 1586.16 | 0.46 |
| 2024-08-13 | 8.59 | 8.67 | 0.07 | 0.81 | 18211.00 | 1568.98 | 0.45 |
| 2024-08-12 | 8.68 | 8.60 | -0.12 | -1.38 | 20754.00 | 1786.76 | 0.51 |
| 2024-08-09 | 8.87 | 8.72 | -0.18 | -2.02 | 19733.00 | 1735.50 | 0.49 |
| 2024-08-08 | 9.01 | 8.90 | -0.09 | -1.00 | 21963.00 | 1947.35 | 0.54 |
| 2024-08-07 | 8.98 | 8.99 | 0.03 | 0.34 | 19516.00 | 1760.17 | 0.48 |
| 2024-08-06 | 8.78 | 8.96 | 0.21 | 2.40 | 25543.17 | 2269.21 | 0.63 |
| 2024-08-05 | 9.02 | 8.75 | -0.24 | -2.67 | 27662.78 | 2472.42 | 0.69 |
| 2024-08-02 | 9.07 | 8.99 | -0.11 | -1.21 | 27933.00 | 2539.91 | 0.69 |
| 2024-08-01 | 9.07 | 9.10 | -0.01 | -0.11 | 30266.19 | 2762.19 | 0.75 |
| 2024-07-31 | 8.82 | 9.11 | 0.33 | 3.76 | 36902.81 | 3312.37 | 0.92 |
| 2024-07-30 | 8.72 | 8.78 | 0.06 | 0.69 | 24464.83 | 2135.25 | 0.61 |
| 2024-07-29 | 8.67 | 8.72 | 0.06 | 0.69 | 29865.00 | 2603.44 | 0.74 |
| 2024-07-26 | 8.36 | 8.66 | 0.40 | 4.84 | 37132.46 | 3174.00 | 0.92 |
| 2024-07-25 | 8.20 | 8.26 | 0.06 | 0.73 | 20402.37 | 1679.04 | 0.51 |
| 2024-07-24 | 8.33 | 8.20 | -0.13 | -1.56 | 19022.56 | 1564.41 | 0.47 |
| 2024-07-23 | 8.51 | 8.33 | -0.17 | -2.00 | 15254.26 | 1288.21 | 0.38 |
| 2024-07-22 | 8.50 | 8.50 | -0.01 | -0.12 | 15230.35 | 1298.80 | 0.38 |
| 2024-07-19 | 8.38 | 8.51 | 0.13 | 1.55 | 22910.00 | 1940.25 | 0.57 |
| 2024-07-18 | 8.35 | 8.38 | 0.02 | 0.24 | 21234.01 | 1761.17 | 0.53 |
| 2024-07-17 | 8.47 | 8.36 | -0.11 | -1.30 | 19154.56 | 1605.67 | 0.48 |
| 2024-07-16 | 8.46 | 8.47 | 0.01 | 0.12 | 20706.81 | 1741.38 | 0.51 |
| 2024-07-15 | 8.73 | 8.46 | -0.24 | -2.76 | 21184.00 | 1805.25 | 0.53 |
| 2024-07-12 | 8.75 | 8.70 | 0.01 | 0.12 | 22152.81 | 1914.36 | 0.55 |
| 2024-07-11 | 8.60 | 8.69 | 0.19 | 2.24 | 26543.00 | 2308.33 | 0.66 |
| 2024-07-10 | 8.60 | 8.50 | -0.11 | -1.28 | 21437.14 | 1841.31 | 0.53 |
| 2024-07-09 | 8.34 | 8.61 | 0.26 | 3.11 | 30578.47 | 2598.22 | 0.76 |
| 2024-07-08 | 8.59 | 8.35 | -0.33 | -3.80 | 31071.25 | 2611.21 | 0.77 |
| 2024-07-05 | 8.54 | 8.68 | 0.13 | 1.52 | 21491.00 | 1838.49 | 0.53 |
| 2024-07-04 | 8.81 | 8.55 | -0.26 | -2.95 | 23702.00 | 2043.28 | 0.59 |
| 2024-07-03 | 8.85 | 8.81 | -0.05 | -0.56 | 16266.00 | 1432.49 | 0.40 |
| 2024-07-02 | 8.87 | 8.86 | -0.07 | -0.78 | 25344.81 | 2249.50 | 0.63 |
| 2024-07-01 | 8.63 | 8.93 | 0.30 | 3.48 | 45549.00 | 3992.42 | 1.13 |
| 2024-06-28 | 8.66 | 8.63 | 0.03 | 0.35 | 22644.81 | 1976.38 | 0.56 |
| 2024-06-27 | 8.85 | 8.60 | -0.25 | -2.83 | 18744.00 | 1632.06 | 0.47 |
| 2024-06-26 | 8.46 | 8.85 | 0.33 | 3.87 | 23797.00 | 2060.67 | 0.59 |
| 2024-06-25 | 8.51 | 8.52 | 0.01 | 0.12 | 21600.29 | 1846.02 | 0.54 |
| 2024-06-24 | 8.78 | 8.51 | -0.39 | -4.38 | 30589.82 | 2641.06 | 0.76 |
| 2024-06-21 | 8.83 | 8.90 | 0.07 | 0.79 | 21613.55 | 1917.55 | 0.54 |
| 2024-06-20 | 9.21 | 8.83 | -0.39 | -4.23 | 38238.93 | 3431.28 | 0.95 |
| 2024-06-19 | 9.30 | 9.22 | -0.13 | -1.39 | 32840.81 | 3046.78 | 0.81 |
| 2024-06-18 | 9.22 | 9.35 | 0.13 | 1.41 | 32572.00 | 3026.88 | 0.81 |
| 2024-06-17 | 9.16 | 9.22 | 0.04 | 0.44 | 61029.00 | 5682.80 | 1.51 |
| 2024-06-14 | 9.67 | 9.18 | -0.48 | -4.97 | 82627.00 | 7720.67 | 2.05 |
| 2024-06-13 | 9.61 | 9.66 | 0.06 | 0.63 | 39753.00 | 3841.73 | 0.99 |
| 2024-06-12 | 9.47 | 9.60 | 0.17 | 1.80 | 30059.50 | 2882.14 | 0.75 |
| 2024-06-11 | 9.35 | 9.43 | 0.08 | 0.86 | 31342.11 | 2924.12 | 0.78 |
| 2024-06-07 | 9.26 | 9.35 | 0.16 | 1.74 | 33773.28 | 3135.08 | 0.84 |
| 2024-06-06 | 9.51 | 9.19 | -0.43 | -4.47 | 52566.45 | 4876.27 | 1.30 |
| 2024-06-05 | 9.59 | 9.62 | -0.02 | -0.21 | 31680.28 | 3086.33 | 0.79 |
| 2024-06-04 | 9.85 | 9.64 | -0.20 | -2.03 | 41871.00 | 4027.32 | 1.04 |
| 2024-06-03 | 10.25 | 9.84 | -0.08 | -0.81 | 57889.00 | 5782.87 | 1.44 |
| 2024-05-31 | 9.63 | 9.92 | 0.23 | 2.37 | 25450.29 | 2505.88 | 0.63 |
| 2024-05-30 | 9.53 | 9.69 | 0.13 | 1.36 | 27540.94 | 2655.56 | 0.68 |
| 2024-05-29 | 9.58 | 9.56 | 0.09 | 0.95 | 27186.06 | 2606.35 | 0.67 |
| 2024-05-28 | 9.63 | 9.47 | -0.15 | -1.56 | 30058.00 | 2869.47 | 0.75 |
| 2024-05-27 | 9.72 | 9.62 | -0.08 | -0.83 | 37754.28 | 3588.23 | 0.94 |
| 2024-05-24 | 9.91 | 9.70 | -0.24 | -2.41 | 27753.10 | 2717.36 | 0.69 |
| 2024-05-23 | 10.05 | 9.94 | -0.10 | -1.00 | 26510.38 | 2641.67 | 0.66 |
| 2024-05-22 | 10.01 | 10.04 | -0.09 | -0.89 | 18502.10 | 1861.01 | 0.46 |
| 2024-05-21 | 10.35 | 10.13 | -0.17 | -1.65 | 23635.78 | 2411.50 | 0.59 |
| 2024-05-20 | 10.29 | 10.30 | 0.11 | 1.08 | 31499.56 | 3250.93 | 0.78 |
| 2024-05-17 | 10.05 | 10.19 | 0.16 | 1.60 | 22541.78 | 2281.39 | 0.56 |
| 2024-05-16 | 10.09 | 10.03 | -0.05 | -0.50 | 25342.00 | 2555.52 | 0.63 |
| 2024-05-15 | 10.25 | 10.08 | -0.15 | -1.47 | 20905.00 | 2122.11 | 0.52 |
| 2024-05-14 | 10.22 | 10.23 | 0.01 | 0.10 | 21125.78 | 2172.94 | 0.52 |
| 2024-05-13 | 10.40 | 10.22 | -0.26 | -2.48 | 27160.00 | 2793.19 | 0.67 |
| 2024-05-10 | 10.59 | 10.48 | -0.11 | -1.04 | 24946.00 | 2619.56 | 0.62 |
| 2024-05-09 | 10.51 | 10.59 | 0.09 | 0.86 | 30465.00 | 3224.88 | 0.76 |
日K线
周K线
月K线
