浙富控股(002266)股票信息
| 股票代码 | 002266 |
| 股票名称 | 浙富控股 |
| 最新价/元 | 4.00 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -6.76 |
| 买入/元 | 4.00 |
| 卖出/元 | 4.01 |
| 昨收/元 | 4.29 |
| 今开/元 | 4.30 |
| 最高/元 | 4.70 |
| 最低/元 | 4.00 |
| 成交量/手 | 6540001.50 |
| 成交额/万 | 281920.47 |
| 股净值/元 | 21.05 |
| 市净率 | 1.81 |
| 总市值/万 | 2087708.56 |
| 流通值/万 | 1958720.42 |
| 换手率/% | 13.36 |
| 入市日期 | 2008-08-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
浙富控股(002266)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 4.30 | 4.00 | -0.29 | -6.76 | 6540001.50 | 281920.47 | 13.36 |
| 2025-07-24 | 4.92 | 4.29 | -0.18 | -4.03 | 7545842.33 | 349933.12 | 15.41 |
| 2025-07-23 | 4.47 | 4.47 | 0.41 | 10.10 | 3012076.93 | 133138.89 | 6.15 |
| 2025-07-22 | 3.97 | 4.06 | 0.37 | 10.03 | 3706649.36 | 143106.65 | 7.57 |
| 2025-07-21 | 3.59 | 3.69 | 0.34 | 10.15 | 1244891.81 | 45635.93 | 2.54 |
| 2025-07-18 | 3.24 | 3.35 | 0.11 | 3.40 | 676079.93 | 22392.01 | 1.38 |
| 2025-07-17 | 3.22 | 3.24 | 0.02 | 0.62 | 297585.40 | 9620.65 | 0.61 |
| 2025-07-16 | 3.26 | 3.22 | -0.04 | -1.23 | 428903.80 | 13837.15 | 0.88 |
| 2025-07-15 | 3.32 | 3.26 | -0.05 | -1.51 | 519257.95 | 17035.85 | 1.06 |
| 2025-07-14 | 3.25 | 3.31 | 0.07 | 2.16 | 571024.40 | 18672.11 | 1.17 |
| 2025-07-11 | 3.23 | 3.24 | 0.01 | 0.31 | 373630.61 | 12074.06 | 0.76 |
| 2025-07-10 | 3.20 | 3.23 | 0.03 | 0.94 | 322976.70 | 10372.59 | 0.66 |
| 2025-07-09 | 3.18 | 3.20 | 0.03 | 0.95 | 376454.41 | 12033.20 | 0.77 |
| 2025-07-08 | 3.17 | 3.17 | 0.00 | 0.00 | 402764.30 | 12714.69 | 0.82 |
| 2025-07-07 | 3.14 | 3.17 | 0.04 | 1.28 | 294319.43 | 9254.40 | 0.60 |
| 2025-07-04 | 3.13 | 3.13 | 0.00 | 0.00 | 435910.67 | 13676.68 | 0.89 |
| 2025-07-03 | 3.13 | 3.13 | 0.00 | 0.00 | 352380.92 | 11036.34 | 0.72 |
| 2025-07-02 | 3.11 | 3.13 | 0.03 | 0.97 | 464576.17 | 14468.85 | 0.95 |
| 2025-07-01 | 3.08 | 3.10 | 0.02 | 0.65 | 480944.37 | 14852.18 | 0.98 |
| 2025-06-30 | 3.09 | 3.08 | 0.00 | 0.00 | 466051.50 | 14363.69 | 0.95 |
| 2025-06-27 | 3.08 | 3.08 | 0.01 | 0.33 | 555538.50 | 17231.12 | 1.13 |
| 2025-06-26 | 3.09 | 3.07 | -0.01 | -0.33 | 502213.00 | 15455.50 | 1.03 |
| 2025-06-25 | 3.07 | 3.08 | 0.01 | 0.33 | 428607.60 | 13160.47 | 0.88 |
| 2025-06-24 | 3.05 | 3.07 | 0.03 | 0.99 | 329362.03 | 10080.48 | 0.67 |
| 2025-06-23 | 3.02 | 3.04 | 0.01 | 0.33 | 334361.06 | 10135.26 | 0.68 |
| 2025-06-20 | 3.04 | 3.03 | -0.01 | -0.33 | 233137.29 | 7090.20 | 0.48 |
| 2025-06-19 | 3.07 | 3.04 | -0.03 | -0.98 | 248644.00 | 7580.17 | 0.51 |
| 2025-06-18 | 3.09 | 3.07 | -0.01 | -0.33 | 255753.34 | 7849.47 | 0.52 |
| 2025-06-17 | 3.11 | 3.13 | 0.02 | 0.64 | 314917.34 | 9789.52 | 0.64 |
| 2025-06-16 | 3.11 | 3.11 | -0.01 | -0.32 | 377068.53 | 11721.39 | 0.77 |
| 2025-06-13 | 3.15 | 3.12 | -0.03 | -0.95 | 374587.44 | 11734.92 | 0.76 |
| 2025-06-12 | 3.17 | 3.15 | -0.02 | -0.63 | 294852.39 | 9305.99 | 0.60 |
| 2025-06-11 | 3.16 | 3.17 | 0.01 | 0.32 | 334440.14 | 10629.16 | 0.68 |
| 2025-06-10 | 3.20 | 3.16 | -0.03 | -0.94 | 358516.30 | 11345.50 | 0.73 |
| 2025-06-09 | 3.20 | 3.19 | 0.00 | 0.00 | 276815.10 | 8848.32 | 0.57 |
| 2025-06-06 | 3.21 | 3.19 | -0.01 | -0.31 | 228064.50 | 7280.74 | 0.47 |
| 2025-06-05 | 3.22 | 3.20 | -0.01 | -0.31 | 292023.22 | 9371.96 | 0.60 |
| 2025-06-04 | 3.22 | 3.21 | -0.01 | -0.31 | 281856.32 | 9068.25 | 0.58 |
| 2025-06-03 | 3.24 | 3.22 | -0.03 | -0.92 | 377446.65 | 12132.11 | 0.77 |
| 2025-05-30 | 3.29 | 3.25 | -0.04 | -1.22 | 279514.43 | 9136.49 | 0.57 |
| 2025-05-29 | 3.30 | 3.29 | -0.01 | -0.30 | 317119.83 | 10469.73 | 0.65 |
| 2025-05-28 | 3.28 | 3.30 | 0.03 | 0.92 | 355881.25 | 11754.09 | 0.73 |
| 2025-05-27 | 3.28 | 3.27 | 0.00 | 0.00 | 210705.42 | 6892.82 | 0.43 |
| 2025-05-26 | 3.27 | 3.27 | 0.00 | 0.00 | 255535.93 | 8400.84 | 0.52 |
| 2025-05-23 | 3.31 | 3.27 | -0.04 | -1.21 | 263267.60 | 8684.48 | 0.54 |
| 2025-05-22 | 3.33 | 3.31 | -0.03 | -0.90 | 246368.20 | 8180.54 | 0.50 |
| 2025-05-21 | 3.33 | 3.34 | 0.01 | 0.30 | 202573.35 | 6764.24 | 0.41 |
| 2025-05-20 | 3.30 | 3.33 | 0.03 | 0.91 | 259511.30 | 8622.66 | 0.53 |
| 2025-05-19 | 3.28 | 3.30 | 0.02 | 0.61 | 247286.61 | 8140.27 | 0.51 |
| 2025-05-16 | 3.27 | 3.28 | 0.00 | 0.00 | 199269.95 | 6553.66 | 0.41 |
| 2025-05-15 | 3.29 | 3.28 | -0.01 | -0.30 | 183040.45 | 6016.97 | 0.37 |
| 2025-05-14 | 3.30 | 3.29 | -0.02 | -0.60 | 280221.25 | 9208.33 | 0.57 |
| 2025-05-13 | 3.32 | 3.31 | 0.01 | 0.30 | 295737.81 | 9776.83 | 0.60 |
| 2025-05-12 | 3.31 | 3.30 | 0.01 | 0.30 | 287098.65 | 9443.03 | 0.59 |
| 2025-05-09 | 3.26 | 3.29 | 0.03 | 0.92 | 355152.62 | 11689.33 | 0.73 |
| 2025-05-08 | 3.27 | 3.26 | -0.02 | -0.61 | 256335.00 | 8370.87 | 0.52 |
| 2025-05-07 | 3.28 | 3.28 | 0.01 | 0.31 | 316788.87 | 10318.38 | 0.65 |
| 2025-05-06 | 3.17 | 3.27 | 0.12 | 3.81 | 493843.50 | 15891.91 | 1.01 |
| 2025-04-30 | 3.19 | 3.15 | -0.03 | -0.94 | 293745.90 | 9296.02 | 0.60 |
| 2025-04-29 | 3.12 | 3.18 | 0.07 | 2.25 | 429362.80 | 13609.01 | 0.88 |
| 2025-04-28 | 3.20 | 3.11 | 0.02 | 0.65 | 705224.00 | 22495.46 | 1.44 |
| 2025-04-25 | 3.04 | 3.09 | 0.05 | 1.65 | 378011.60 | 11674.73 | 0.77 |
| 2025-04-24 | 3.03 | 3.04 | 0.00 | 0.00 | 315424.30 | 9592.28 | 0.64 |
| 2025-04-23 | 3.02 | 3.04 | 0.02 | 0.66 | 220583.28 | 6683.40 | 0.45 |
| 2025-04-22 | 3.00 | 3.02 | 0.02 | 0.67 | 291103.06 | 8798.78 | 0.59 |
| 2025-04-21 | 2.99 | 3.00 | 0.01 | 0.33 | 225992.50 | 6782.67 | 0.46 |
| 2025-04-18 | 2.98 | 2.99 | 0.01 | 0.34 | 199029.10 | 5929.85 | 0.41 |
| 2025-04-17 | 2.97 | 2.98 | -0.01 | -0.33 | 220944.55 | 6608.64 | 0.45 |
| 2025-04-16 | 3.00 | 2.99 | -0.02 | -0.66 | 311934.95 | 9259.96 | 0.64 |
| 2025-04-15 | 3.04 | 3.01 | -0.03 | -0.99 | 276046.80 | 8297.33 | 0.56 |
| 2025-04-14 | 3.01 | 3.04 | 0.05 | 1.67 | 416353.34 | 12647.56 | 0.85 |
| 2025-04-11 | 2.98 | 2.99 | -0.01 | -0.33 | 360420.18 | 10802.34 | 0.74 |
| 2025-04-10 | 3.02 | 3.00 | 0.01 | 0.33 | 487792.54 | 14727.61 | 1.00 |
| 2025-04-09 | 2.97 | 2.99 | -0.01 | -0.33 | 556432.07 | 16363.23 | 1.14 |
| 2025-04-08 | 3.00 | 3.00 | 0.02 | 0.67 | 551445.80 | 16550.57 | 1.13 |
| 2025-04-07 | 3.21 | 2.98 | -0.33 | -9.97 | 524578.00 | 16040.26 | 1.07 |
| 2025-04-03 | 3.30 | 3.31 | -0.02 | -0.60 | 317145.55 | 10552.59 | 0.65 |
| 2025-04-02 | 3.34 | 3.33 | -0.02 | -0.60 | 208575.11 | 6952.03 | 0.43 |
| 2025-04-01 | 3.34 | 3.35 | 0.00 | 0.00 | 308600.23 | 10298.78 | 0.63 |
| 2025-03-31 | 3.35 | 3.35 | -0.01 | -0.30 | 298901.68 | 9985.54 | 0.61 |
| 2025-03-28 | 3.41 | 3.36 | -0.05 | -1.47 | 237907.59 | 8039.44 | 0.49 |
| 2025-03-27 | 3.43 | 3.41 | -0.03 | -0.87 | 243574.00 | 8323.97 | 0.50 |
| 2025-03-26 | 3.45 | 3.44 | -0.01 | -0.29 | 240114.49 | 8273.86 | 0.49 |
| 2025-03-25 | 3.40 | 3.45 | 0.05 | 1.47 | 410079.27 | 14152.04 | 0.84 |
| 2025-03-24 | 3.40 | 3.40 | -0.01 | -0.29 | 319792.57 | 10823.51 | 0.65 |
| 2025-03-21 | 3.38 | 3.41 | 0.02 | 0.59 | 319284.89 | 10895.38 | 0.65 |
| 2025-03-20 | 3.41 | 3.39 | -0.01 | -0.29 | 225241.40 | 7661.62 | 0.46 |
| 2025-03-19 | 3.41 | 3.40 | -0.02 | -0.59 | 296792.67 | 10040.43 | 0.61 |
| 2025-03-18 | 3.43 | 3.42 | 0.00 | 0.00 | 327291.00 | 11203.16 | 0.67 |
| 2025-03-17 | 3.49 | 3.42 | -0.07 | -2.01 | 563541.99 | 19398.32 | 1.15 |
| 2025-03-14 | 3.46 | 3.49 | 0.13 | 3.87 | 1078603.10 | 37872.99 | 2.20 |
| 2025-03-13 | 3.35 | 3.36 | 0.00 | 0.00 | 258903.07 | 8655.71 | 0.53 |
| 2025-03-12 | 3.37 | 3.36 | -0.02 | -0.59 | 252547.76 | 8484.39 | 0.52 |
| 2025-03-11 | 3.34 | 3.38 | 0.03 | 0.90 | 269923.30 | 9057.39 | 0.55 |
| 2025-03-10 | 3.37 | 3.35 | -0.02 | -0.59 | 310662.26 | 10396.37 | 0.63 |
| 2025-03-07 | 3.38 | 3.37 | -0.01 | -0.30 | 268988.67 | 9081.62 | 0.55 |
| 2025-03-06 | 3.33 | 3.38 | 0.06 | 1.81 | 489714.82 | 16524.72 | 1.00 |
| 2025-03-05 | 3.39 | 3.32 | -0.06 | -1.78 | 318554.09 | 10624.87 | 0.65 |
| 2025-03-04 | 3.35 | 3.38 | 0.05 | 1.50 | 416919.45 | 14027.53 | 0.85 |
| 2025-03-03 | 3.26 | 3.33 | 0.07 | 2.15 | 549186.05 | 18263.66 | 1.12 |
日K线
周K线
月K线
