美邦服饰(002269)股票信息
| 股票代码 | 002269 |
| 股票名称 | 美邦服饰 |
| 最新价/元 | 1.69 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 9.74 |
| 买入/元 | 1.68 |
| 卖出/元 | 1.69 |
| 昨收/元 | 1.54 |
| 今开/元 | 1.56 |
| 最高/元 | 1.69 |
| 最低/元 | 1.55 |
| 成交量/手 | 3272596.82 |
| 成交额/万 | 53362.50 |
| 股净值/元 | 169.00 |
| 市净率 | 7.66 |
| 总市值/万 | 424612.50 |
| 流通值/万 | 424612.50 |
| 换手率/% | 13.03 |
| 入市日期 | 2008-08-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
美邦服饰(002269)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 | 1.56 | 1.69 | 0.15 | 9.74 | 3272596.82 | 53362.50 | 13.03 |
| 2024-09-27 | 1.46 | 1.54 | 0.09 | 6.21 | 2497433.23 | 37505.63 | 9.94 |
| 2024-09-26 | 1.40 | 1.45 | 0.05 | 3.57 | 1594281.26 | 22613.05 | 6.35 |
| 2024-09-25 | 1.38 | 1.40 | 0.02 | 1.45 | 1677682.94 | 23649.29 | 6.68 |
| 2024-09-24 | 1.36 | 1.38 | 0.02 | 1.47 | 653104.00 | 8984.05 | 2.60 |
| 2024-09-23 | 1.37 | 1.36 | -0.02 | -1.45 | 450739.00 | 6163.53 | 1.79 |
| 2024-09-20 | 1.39 | 1.38 | -0.01 | -0.72 | 360948.50 | 4977.19 | 1.44 |
| 2024-09-19 | 1.38 | 1.39 | 0.01 | 0.73 | 546611.49 | 7569.23 | 2.18 |
| 2024-09-18 | 1.38 | 1.38 | 0.00 | 0.00 | 438988.00 | 6050.58 | 1.75 |
| 2024-09-13 | 1.41 | 1.38 | -0.02 | -1.43 | 350005.00 | 4849.21 | 1.39 |
| 2024-09-12 | 1.39 | 1.40 | 0.01 | 0.72 | 421742.50 | 5841.80 | 1.68 |
| 2024-09-11 | 1.39 | 1.39 | 0.00 | 0.00 | 627595.00 | 8710.48 | 2.50 |
| 2024-09-10 | 1.39 | 1.39 | 0.01 | 0.73 | 406734.00 | 5619.66 | 1.62 |
| 2024-09-09 | 1.36 | 1.38 | 0.02 | 1.47 | 956381.00 | 13204.86 | 3.81 |
| 2024-09-06 | 1.38 | 1.36 | -0.02 | -1.45 | 866736.00 | 11705.25 | 3.45 |
| 2024-09-05 | 1.37 | 1.38 | 0.00 | 0.00 | 858796.49 | 11976.33 | 3.42 |
| 2024-09-04 | 1.36 | 1.38 | 0.02 | 1.47 | 729061.00 | 9907.13 | 2.90 |
| 2024-09-03 | 1.36 | 1.36 | -0.01 | -0.73 | 916814.49 | 12346.72 | 3.65 |
| 2024-09-02 | 1.41 | 1.37 | -0.04 | -2.84 | 825854.00 | 11398.15 | 3.29 |
| 2024-08-30 | 1.39 | 1.41 | 0.02 | 1.44 | 1364495.73 | 19120.21 | 5.43 |
| 2024-08-29 | 1.38 | 1.39 | 0.00 | 0.00 | 647184.73 | 8905.97 | 2.58 |
| 2024-08-28 | 1.37 | 1.39 | 0.02 | 1.46 | 1128040.73 | 15720.89 | 4.49 |
| 2024-08-27 | 1.40 | 1.37 | -0.02 | -1.44 | 763089.00 | 10462.37 | 3.04 |
| 2024-08-26 | 1.37 | 1.39 | 0.01 | 0.73 | 542959.00 | 7510.15 | 2.16 |
| 2024-08-23 | 1.35 | 1.38 | 0.02 | 1.47 | 677191.01 | 9162.10 | 2.70 |
| 2024-08-22 | 1.35 | 1.36 | 0.00 | 0.00 | 1297962.00 | 18002.24 | 5.17 |
| 2024-08-21 | 1.33 | 1.36 | 0.03 | 2.26 | 755505.03 | 10135.39 | 3.01 |
| 2024-08-20 | 1.35 | 1.33 | -0.02 | -1.48 | 376301.00 | 5016.29 | 1.50 |
| 2024-08-19 | 1.31 | 1.35 | 0.03 | 2.27 | 837991.00 | 11079.67 | 3.34 |
| 2024-08-16 | 1.35 | 1.32 | -0.04 | -2.94 | 894594.00 | 11941.31 | 3.56 |
| 2024-08-15 | 1.41 | 1.36 | -0.04 | -2.86 | 1099828.01 | 15139.79 | 4.38 |
| 2024-08-14 | 1.39 | 1.40 | 0.01 | 0.72 | 931085.01 | 12855.63 | 3.71 |
| 2024-08-13 | 1.39 | 1.39 | 0.00 | 0.00 | 1192397.00 | 16464.25 | 4.75 |
| 2024-08-12 | 1.35 | 1.39 | 0.03 | 2.21 | 1190465.50 | 16253.34 | 4.74 |
| 2024-08-09 | 1.30 | 1.36 | 0.03 | 2.26 | 1507517.23 | 20149.56 | 6.00 |
| 2024-08-08 | 1.30 | 1.33 | 0.02 | 1.53 | 2180574.85 | 29425.33 | 8.68 |
| 2024-08-07 | 1.27 | 1.31 | 0.04 | 3.15 | 1893490.54 | 24427.88 | 7.54 |
| 2024-08-06 | 1.30 | 1.27 | -0.05 | -3.79 | 2028581.98 | 25742.42 | 8.07 |
| 2024-08-05 | 1.19 | 1.32 | 0.12 | 10.00 | 2725145.21 | 35114.37 | 10.85 |
| 2024-08-02 | 1.18 | 1.20 | 0.01 | 0.84 | 612317.12 | 7333.14 | 2.44 |
| 2024-08-01 | 1.22 | 1.19 | -0.03 | -2.46 | 696706.88 | 8332.47 | 2.77 |
| 2024-07-31 | 1.18 | 1.22 | 0.04 | 3.39 | 956300.00 | 11523.00 | 3.81 |
| 2024-07-30 | 1.16 | 1.18 | 0.01 | 0.86 | 638484.99 | 7471.65 | 2.54 |
| 2024-07-29 | 1.17 | 1.17 | -0.01 | -0.85 | 405419.75 | 4719.30 | 1.61 |
| 2024-07-26 | 1.19 | 1.18 | -0.01 | -0.84 | 561964.00 | 6626.28 | 2.24 |
| 2024-07-25 | 1.20 | 1.19 | 0.00 | 0.00 | 622404.00 | 7397.74 | 2.48 |
| 2024-07-24 | 1.18 | 1.19 | 0.01 | 0.85 | 810395.00 | 9696.90 | 3.23 |
| 2024-07-23 | 1.19 | 1.18 | -0.01 | -0.84 | 554725.00 | 6585.81 | 2.21 |
| 2024-07-22 | 1.16 | 1.19 | 0.02 | 1.71 | 826485.10 | 9709.81 | 3.29 |
| 2024-07-19 | 1.23 | 1.17 | -0.05 | -4.10 | 715623.06 | 8556.37 | 2.85 |
| 2024-07-18 | 1.21 | 1.22 | 0.00 | 0.00 | 570411.03 | 6951.97 | 2.27 |
| 2024-07-17 | 1.19 | 1.22 | 0.02 | 1.67 | 669772.00 | 8086.62 | 2.67 |
| 2024-07-16 | 1.17 | 1.20 | 0.02 | 1.70 | 1008453.90 | 11842.72 | 4.01 |
| 2024-07-15 | 1.21 | 1.18 | 0.01 | 0.86 | 1051462.41 | 12493.32 | 4.18 |
| 2024-07-12 | 1.15 | 1.17 | 0.02 | 1.74 | 950667.43 | 11154.76 | 3.78 |
| 2024-07-11 | 1.13 | 1.15 | 0.04 | 3.60 | 737580.25 | 8404.33 | 2.94 |
| 2024-07-10 | 1.12 | 1.11 | -0.02 | -1.77 | 580317.03 | 6470.82 | 2.31 |
| 2024-07-09 | 1.09 | 1.13 | 0.03 | 2.73 | 1240771.23 | 13754.81 | 4.94 |
| 2024-07-08 | 1.07 | 1.10 | 0.02 | 1.85 | 1594910.64 | 17716.45 | 6.35 |
| 2024-07-05 | 1.05 | 1.08 | 0.01 | 0.94 | 1165326.51 | 12447.20 | 4.64 |
| 2024-07-04 | 1.08 | 1.07 | -0.04 | -3.60 | 1823517.93 | 19205.79 | 7.26 |
| 2024-07-03 | 1.05 | 1.11 | 0.04 | 3.74 | 1814768.01 | 19887.32 | 7.22 |
| 2024-07-02 | 1.05 | 1.07 | 0.05 | 4.90 | 1565144.00 | 16645.13 | 6.23 |
| 2024-07-01 | 1.00 | 1.02 | 0.01 | 0.99 | 852229.55 | 8582.02 | 3.39 |
| 2024-06-28 | 1.02 | 1.01 | 0.00 | 0.00 | 860783.78 | 8637.46 | 3.43 |
| 2024-06-27 | 1.01 | 1.01 | -0.04 | -3.81 | 761744.52 | 7765.29 | 3.03 |
| 2024-06-26 | 1.06 | 1.05 | 0.01 | 0.96 | 1510417.54 | 14948.73 | 6.01 |
| 2024-06-25 | 1.05 | 1.04 | -0.02 | -1.89 | 538312.46 | 5625.56 | 2.14 |
| 2024-06-24 | 1.11 | 1.06 | -0.06 | -5.36 | 654791.26 | 6957.92 | 2.61 |
| 2024-06-21 | 1.11 | 1.12 | 0.00 | 0.00 | 407633.68 | 4575.31 | 1.62 |
| 2024-06-20 | 1.14 | 1.12 | -0.03 | -2.61 | 379418.67 | 4281.70 | 1.51 |
| 2024-06-19 | 1.18 | 1.15 | -0.03 | -2.54 | 438796.30 | 5064.74 | 1.75 |
| 2024-06-18 | 1.17 | 1.18 | 0.00 | 0.00 | 476917.00 | 5649.17 | 1.90 |
| 2024-06-17 | 1.18 | 1.18 | -0.02 | -1.67 | 665906.67 | 7768.69 | 2.65 |
| 2024-06-14 | 1.19 | 1.20 | 0.00 | 0.00 | 721355.29 | 8665.37 | 2.87 |
| 2024-06-13 | 1.23 | 1.20 | -0.03 | -2.44 | 1310234.00 | 16181.36 | 5.21 |
| 2024-06-12 | 1.12 | 1.23 | 0.11 | 9.82 | 1185723.83 | 14138.93 | 4.72 |
| 2024-06-11 | 1.11 | 1.12 | 0.03 | 2.75 | 674835.62 | 7550.80 | 2.69 |
| 2024-06-07 | 1.13 | 1.09 | -0.03 | -2.68 | 907772.80 | 10091.13 | 3.61 |
| 2024-06-06 | 1.11 | 1.12 | -0.11 | -8.94 | 1504134.65 | 16896.04 | 5.99 |
| 2024-06-05 | 1.07 | 1.23 | 0.04 | 3.36 | 1701834.22 | 19608.76 | 6.77 |
| 2024-06-04 | 1.19 | 1.19 | -0.13 | -9.85 | 123934.00 | 1474.81 | 0.49 |
| 2024-06-03 | 1.32 | 1.32 | -0.15 | -10.20 | 255481.00 | 3372.35 | 1.02 |
| 2024-05-31 | 1.47 | 1.47 | 0.01 | 0.69 | 138283.42 | 2034.75 | 0.55 |
| 2024-05-30 | 1.48 | 1.46 | -0.02 | -1.35 | 224579.42 | 3307.04 | 0.89 |
| 2024-05-29 | 1.46 | 1.48 | 0.01 | 0.68 | 167972.51 | 2481.91 | 0.67 |
| 2024-05-28 | 1.50 | 1.47 | -0.03 | -2.00 | 331274.51 | 4911.00 | 1.32 |
| 2024-05-27 | 1.51 | 1.50 | -0.01 | -0.66 | 202467.00 | 3039.06 | 0.81 |
| 2024-05-24 | 1.49 | 1.51 | 0.02 | 1.34 | 318757.00 | 4822.87 | 1.27 |
| 2024-05-23 | 1.52 | 1.49 | -0.04 | -2.61 | 326311.00 | 4874.27 | 1.30 |
| 2024-05-22 | 1.48 | 1.53 | -0.01 | -0.65 | 661089.50 | 9897.75 | 2.63 |
| 2024-05-21 | 1.56 | 1.54 | -0.03 | -1.91 | 334803.00 | 5182.62 | 1.33 |
| 2024-05-20 | 1.58 | 1.57 | 0.00 | 0.00 | 279954.72 | 4400.63 | 1.11 |
| 2024-05-17 | 1.57 | 1.57 | -0.01 | -0.63 | 267188.50 | 4195.81 | 1.06 |
| 2024-05-16 | 1.58 | 1.58 | 0.00 | 0.00 | 349462.00 | 5511.40 | 1.39 |
| 2024-05-15 | 1.59 | 1.58 | 0.00 | 0.00 | 392512.45 | 6230.96 | 1.56 |
| 2024-05-14 | 1.58 | 1.58 | -0.01 | -0.63 | 403962.99 | 6435.58 | 1.61 |
| 2024-05-13 | 1.56 | 1.59 | 0.02 | 1.27 | 421185.00 | 6678.52 | 1.68 |
| 2024-05-10 | 1.58 | 1.57 | -0.01 | -0.63 | 371537.00 | 5816.47 | 1.48 |
| 2024-05-09 | 1.57 | 1.58 | 0.02 | 1.28 | 480601.00 | 7590.48 | 1.91 |
日K线
周K线
月K线
