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 | 3.35 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 8.77 |
| 买入/元 | 3.34 |
| 卖出/元 | 3.35 |
| 昨收/元 | 3.08 |
| 今开/元 | 3.17 |
| 最高/元 | 3.37 |
| 最低/元 | 3.17 |
| 成交量/手 | 873053.16 |
| 成交额/万 | 28729.23 |
| 股净值/元 | 17.63 |
| 市净率 | 1.60 |
| 总市值/万 | 1748455.92 |
| 流通值/万 | 1640428.35 |
| 换手率/% | 1.78 |
| 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 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.17 | 3.35 | 0.27 | 8.77 | 873053.16 | 28729.23 | 1.78 |
| 2024-09-27 | 3.02 | 3.08 | 0.09 | 3.01 | 460957.24 | 14145.53 | 0.94 |
| 2024-09-26 | 2.90 | 2.99 | 0.08 | 2.75 | 312088.61 | 9201.00 | 0.64 |
| 2024-09-25 | 2.91 | 2.91 | 0.01 | 0.35 | 298181.89 | 8764.56 | 0.61 |
| 2024-09-24 | 2.76 | 2.90 | 0.16 | 5.84 | 332215.24 | 9445.98 | 0.68 |
| 2024-09-23 | 2.76 | 2.74 | -0.02 | -0.73 | 126966.10 | 3494.60 | 0.26 |
| 2024-09-20 | 2.79 | 2.76 | -0.03 | -1.08 | 131541.00 | 3624.16 | 0.27 |
| 2024-09-19 | 2.72 | 2.79 | 0.09 | 3.33 | 180774.70 | 4986.73 | 0.37 |
| 2024-09-18 | 2.76 | 2.70 | -0.06 | -2.17 | 169043.09 | 4577.04 | 0.35 |
| 2024-09-13 | 2.78 | 2.76 | -0.02 | -0.72 | 100838.00 | 2795.81 | 0.21 |
| 2024-09-12 | 2.76 | 2.78 | 0.02 | 0.73 | 130240.81 | 3633.78 | 0.27 |
| 2024-09-11 | 2.74 | 2.76 | 0.02 | 0.73 | 135837.60 | 3749.40 | 0.28 |
| 2024-09-10 | 2.75 | 2.74 | -0.01 | -0.36 | 207623.01 | 5632.11 | 0.42 |
| 2024-09-09 | 2.77 | 2.75 | -0.03 | -1.08 | 152384.05 | 4227.53 | 0.31 |
| 2024-09-06 | 2.83 | 2.78 | -0.04 | -1.42 | 136816.00 | 3831.10 | 0.28 |
| 2024-09-05 | 2.80 | 2.82 | 0.01 | 0.36 | 141359.20 | 3989.24 | 0.29 |
| 2024-09-04 | 2.79 | 2.81 | 0.01 | 0.36 | 183254.30 | 5133.00 | 0.37 |
| 2024-09-03 | 2.90 | 2.80 | -0.11 | -3.78 | 334169.48 | 9480.89 | 0.68 |
| 2024-09-02 | 2.84 | 2.91 | 0.07 | 2.47 | 414532.16 | 12043.73 | 0.85 |
| 2024-08-30 | 2.85 | 2.84 | -0.02 | -0.70 | 241889.38 | 6921.47 | 0.49 |
| 2024-08-29 | 2.87 | 2.86 | -0.01 | -0.35 | 172667.91 | 4949.79 | 0.35 |
| 2024-08-28 | 2.84 | 2.87 | 0.02 | 0.70 | 168797.70 | 4844.17 | 0.34 |
| 2024-08-27 | 2.85 | 2.85 | 0.00 | 0.00 | 147394.10 | 4188.52 | 0.30 |
| 2024-08-26 | 2.79 | 2.85 | 0.05 | 1.79 | 201165.83 | 5702.21 | 0.41 |
| 2024-08-23 | 2.80 | 2.80 | 0.00 | 0.00 | 107939.00 | 3025.12 | 0.22 |
| 2024-08-22 | 2.84 | 2.80 | -0.05 | -1.75 | 120257.00 | 3393.98 | 0.25 |
| 2024-08-21 | 2.85 | 2.85 | -0.01 | -0.35 | 110918.13 | 3160.55 | 0.23 |
| 2024-08-20 | 2.92 | 2.86 | -0.04 | -1.38 | 138218.79 | 3977.54 | 0.28 |
| 2024-08-19 | 2.88 | 2.90 | 0.01 | 0.35 | 118339.04 | 3435.78 | 0.24 |
| 2024-08-16 | 2.96 | 2.89 | -0.05 | -1.70 | 149189.10 | 4330.43 | 0.30 |
| 2024-08-15 | 2.93 | 2.94 | 0.01 | 0.34 | 174983.98 | 5158.83 | 0.36 |
| 2024-08-14 | 2.95 | 2.93 | -0.03 | -1.01 | 149291.62 | 4392.17 | 0.30 |
| 2024-08-13 | 2.92 | 2.96 | 0.03 | 1.02 | 133730.90 | 3934.67 | 0.27 |
| 2024-08-12 | 2.96 | 2.93 | 0.00 | 0.00 | 177058.80 | 5216.84 | 0.36 |
| 2024-08-09 | 2.94 | 2.93 | -0.01 | -0.34 | 174360.00 | 5130.50 | 0.36 |
| 2024-08-08 | 2.88 | 2.94 | 0.05 | 1.73 | 201986.10 | 5886.39 | 0.41 |
| 2024-08-07 | 2.88 | 2.89 | 0.01 | 0.35 | 142150.52 | 4090.53 | 0.29 |
| 2024-08-06 | 2.87 | 2.88 | 0.02 | 0.70 | 163830.61 | 4714.20 | 0.33 |
| 2024-08-05 | 2.88 | 2.86 | -0.03 | -1.04 | 239077.90 | 6915.08 | 0.49 |
| 2024-08-02 | 2.90 | 2.89 | -0.02 | -0.69 | 208683.54 | 6070.82 | 0.43 |
| 2024-08-01 | 2.89 | 2.91 | 0.02 | 0.69 | 221041.58 | 6415.41 | 0.45 |
| 2024-07-31 | 2.84 | 2.89 | 0.05 | 1.76 | 281313.30 | 8067.05 | 0.57 |
| 2024-07-30 | 2.78 | 2.84 | 0.06 | 2.16 | 194491.35 | 5471.85 | 0.40 |
| 2024-07-29 | 2.78 | 2.78 | 0.01 | 0.36 | 172065.85 | 4781.28 | 0.35 |
| 2024-07-26 | 2.71 | 2.77 | 0.06 | 2.21 | 207083.80 | 5705.27 | 0.42 |
| 2024-07-25 | 2.68 | 2.71 | 0.01 | 0.37 | 177115.57 | 4807.71 | 0.36 |
| 2024-07-24 | 2.70 | 2.70 | -0.01 | -0.37 | 146328.11 | 3948.34 | 0.30 |
| 2024-07-23 | 2.74 | 2.71 | -0.04 | -1.46 | 134811.60 | 3687.70 | 0.28 |
| 2024-07-22 | 2.77 | 2.75 | -0.04 | -1.43 | 181023.50 | 4984.21 | 0.37 |
| 2024-07-19 | 2.80 | 2.79 | -0.01 | -0.36 | 163560.50 | 4549.82 | 0.33 |
| 2024-07-18 | 2.76 | 2.80 | 0.03 | 1.08 | 195199.80 | 5419.63 | 0.40 |
| 2024-07-17 | 2.78 | 2.77 | -0.01 | -0.36 | 144904.70 | 4015.84 | 0.30 |
| 2024-07-16 | 2.80 | 2.78 | -0.02 | -0.71 | 140398.21 | 3907.45 | 0.29 |
| 2024-07-15 | 2.83 | 2.80 | -0.02 | -0.71 | 131298.30 | 3670.70 | 0.27 |
| 2024-07-12 | 2.81 | 2.82 | 0.01 | 0.36 | 122817.71 | 3468.55 | 0.25 |
| 2024-07-11 | 2.78 | 2.81 | 0.06 | 2.18 | 167721.32 | 4715.84 | 0.34 |
| 2024-07-10 | 2.78 | 2.75 | -0.05 | -1.79 | 155147.00 | 4289.75 | 0.32 |
| 2024-07-09 | 2.69 | 2.80 | 0.09 | 3.32 | 230647.11 | 6345.49 | 0.47 |
| 2024-07-08 | 2.79 | 2.71 | -0.07 | -2.52 | 188093.94 | 5127.53 | 0.38 |
| 2024-07-05 | 2.76 | 2.78 | 0.02 | 0.73 | 158912.30 | 4412.36 | 0.32 |
| 2024-07-04 | 2.83 | 2.76 | -0.06 | -2.13 | 256063.30 | 7094.20 | 0.52 |
| 2024-07-03 | 2.83 | 2.82 | -0.01 | -0.35 | 137341.86 | 3900.53 | 0.28 |
| 2024-07-02 | 2.86 | 2.83 | 0.00 | 0.00 | 155317.13 | 4414.35 | 0.32 |
| 2024-07-01 | 2.83 | 2.83 | 0.04 | 1.43 | 210096.03 | 5940.38 | 0.43 |
| 2024-06-28 | 2.79 | 2.79 | 0.00 | 0.00 | 190346.95 | 5380.14 | 0.39 |
| 2024-06-27 | 2.85 | 2.79 | -0.07 | -2.45 | 175416.16 | 4933.45 | 0.36 |
| 2024-06-26 | 2.78 | 2.86 | 0.08 | 2.88 | 195378.91 | 5491.22 | 0.40 |
| 2024-06-25 | 2.78 | 2.78 | -0.02 | -0.71 | 162488.90 | 4534.62 | 0.33 |
| 2024-06-24 | 2.84 | 2.80 | -0.05 | -1.75 | 199021.20 | 5577.83 | 0.41 |
| 2024-06-21 | 2.85 | 2.85 | -0.01 | -0.35 | 132159.71 | 3791.87 | 0.27 |
| 2024-06-20 | 2.92 | 2.86 | -0.07 | -2.39 | 193480.30 | 5607.31 | 0.40 |
| 2024-06-19 | 2.96 | 2.93 | -0.04 | -1.35 | 127216.17 | 3739.71 | 0.26 |
| 2024-06-18 | 2.95 | 2.97 | 0.05 | 1.71 | 154784.31 | 4570.73 | 0.32 |
| 2024-06-17 | 2.97 | 2.97 | 0.00 | 0.00 | 159858.10 | 4752.17 | 0.33 |
| 2024-06-14 | 2.98 | 2.97 | -0.02 | -0.67 | 189560.01 | 5629.51 | 0.39 |
| 2024-06-13 | 3.04 | 2.99 | -0.05 | -1.65 | 198507.34 | 5951.77 | 0.41 |
| 2024-06-12 | 3.05 | 3.04 | -0.01 | -0.33 | 143510.10 | 4374.26 | 0.29 |
| 2024-06-11 | 3.07 | 3.05 | -0.03 | -0.97 | 151912.80 | 4640.94 | 0.31 |
| 2024-06-07 | 3.06 | 3.08 | 0.04 | 1.32 | 190071.50 | 5820.80 | 0.39 |
| 2024-06-06 | 3.11 | 3.04 | -0.07 | -2.25 | 267104.50 | 8176.02 | 0.55 |
| 2024-06-05 | 3.13 | 3.11 | -0.03 | -0.96 | 142274.05 | 4447.57 | 0.29 |
| 2024-06-04 | 3.12 | 3.14 | 0.02 | 0.64 | 187932.50 | 5853.91 | 0.38 |
| 2024-06-03 | 3.16 | 3.12 | -0.04 | -1.27 | 293881.53 | 9160.32 | 0.60 |
| 2024-05-31 | 3.17 | 3.16 | 0.00 | 0.00 | 125549.20 | 3983.03 | 0.26 |
| 2024-05-30 | 3.17 | 3.16 | 0.00 | 0.00 | 168164.41 | 5335.23 | 0.34 |
| 2024-05-29 | 3.15 | 3.16 | 0.01 | 0.32 | 196233.60 | 6225.62 | 0.40 |
| 2024-05-28 | 3.17 | 3.15 | -0.03 | -0.94 | 259576.00 | 8183.95 | 0.53 |
| 2024-05-27 | 3.17 | 3.18 | 0.02 | 0.63 | 212332.74 | 6735.54 | 0.43 |
| 2024-05-24 | 3.14 | 3.16 | 0.01 | 0.32 | 243738.18 | 7733.13 | 0.50 |
| 2024-05-23 | 3.23 | 3.15 | -0.08 | -2.48 | 319358.25 | 10100.61 | 0.65 |
| 2024-05-22 | 3.23 | 3.23 | 0.00 | 0.00 | 156539.60 | 5058.37 | 0.32 |
| 2024-05-21 | 3.27 | 3.23 | -0.06 | -1.82 | 234643.10 | 7602.14 | 0.48 |
| 2024-05-20 | 3.25 | 3.29 | 0.05 | 1.54 | 293494.30 | 9613.26 | 0.60 |
| 2024-05-17 | 3.23 | 3.24 | 0.01 | 0.31 | 263095.70 | 8476.56 | 0.54 |
| 2024-05-16 | 3.28 | 3.23 | -0.04 | -1.22 | 251819.00 | 8193.25 | 0.51 |
| 2024-05-15 | 3.34 | 3.27 | -0.07 | -2.10 | 236909.00 | 7806.43 | 0.48 |
| 2024-05-14 | 3.35 | 3.34 | 0.00 | 0.00 | 198331.30 | 6641.62 | 0.41 |
| 2024-05-13 | 3.36 | 3.34 | -0.02 | -0.60 | 188715.95 | 6304.60 | 0.38 |
| 2024-05-10 | 3.41 | 3.36 | -0.04 | -1.18 | 199086.60 | 6689.49 | 0.40 |
| 2024-05-09 | 3.30 | 3.40 | 0.10 | 3.03 | 312139.25 | 10545.03 | 0.63 |
日K线
周K线
月K线
