川润股份(002272)股票信息
| 股票代码 | 002272 |
| 股票名称 | 川润股份 |
| 最新价/元 | 5.67 |
| 涨跌额/元 | 0.52 |
| 涨跌幅/% | 10.10 |
| 买入/元 | 5.67 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.15 |
| 今开/元 | 5.32 |
| 最高/元 | 5.67 |
| 最低/元 | 5.20 |
| 成交量/手 | 799822.39 |
| 成交额/万 | 43935.13 |
| 股净值/元 | -38.65 |
| 市净率 | 1.72 |
| 总市值/万 | 274925.43 |
| 流通值/万 | 215218.09 |
| 换手率/% | 21.07 |
| 入市日期 | 2008-09-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
川润股份(002272)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 | 5.32 | 5.67 | 0.52 | 10.10 | 799822.39 | 43935.13 | 21.07 |
| 2024-09-27 | 5.05 | 5.15 | 0.19 | 3.83 | 520940.22 | 26548.80 | 13.72 |
| 2024-09-26 | 4.83 | 4.96 | 0.11 | 2.27 | 316075.23 | 15606.62 | 8.33 |
| 2024-09-25 | 4.81 | 4.85 | 0.03 | 0.62 | 340508.00 | 16603.58 | 8.97 |
| 2024-09-24 | 4.79 | 4.82 | 0.07 | 1.47 | 298590.55 | 14175.63 | 7.87 |
| 2024-09-23 | 4.64 | 4.75 | 0.06 | 1.28 | 306190.59 | 14553.53 | 8.07 |
| 2024-09-20 | 4.59 | 4.69 | 0.12 | 2.63 | 343754.05 | 16149.65 | 9.06 |
| 2024-09-19 | 4.51 | 4.57 | 0.10 | 2.24 | 134145.90 | 6091.02 | 3.53 |
| 2024-09-18 | 4.49 | 4.47 | -0.03 | -0.67 | 118527.05 | 5279.34 | 3.12 |
| 2024-09-13 | 4.71 | 4.50 | -0.17 | -3.64 | 187511.77 | 8572.52 | 4.94 |
| 2024-09-12 | 4.70 | 4.67 | 0.00 | 0.00 | 172602.95 | 8184.86 | 4.55 |
| 2024-09-11 | 4.81 | 4.67 | -0.13 | -2.71 | 176109.09 | 8278.94 | 4.64 |
| 2024-09-10 | 4.80 | 4.80 | 0.03 | 0.63 | 148405.45 | 7051.34 | 3.91 |
| 2024-09-09 | 4.70 | 4.77 | 0.06 | 1.27 | 186042.68 | 8800.12 | 4.90 |
| 2024-09-06 | 4.90 | 4.71 | -0.23 | -4.66 | 280086.78 | 13412.63 | 7.38 |
| 2024-09-05 | 4.92 | 4.94 | 0.01 | 0.20 | 199334.89 | 9834.59 | 5.25 |
| 2024-09-04 | 4.93 | 4.93 | -0.11 | -2.18 | 335674.18 | 16593.40 | 8.84 |
| 2024-09-03 | 4.95 | 5.04 | -0.02 | -0.40 | 357796.26 | 17889.87 | 10.86 |
| 2024-09-02 | 4.99 | 5.06 | 0.06 | 1.20 | 584502.21 | 29796.32 | 17.74 |
| 2024-08-30 | 4.81 | 5.00 | 0.14 | 2.88 | 389161.00 | 19265.84 | 11.81 |
| 2024-08-29 | 4.90 | 4.86 | 0.00 | 0.00 | 202605.00 | 9755.51 | 6.02 |
| 2024-08-28 | 4.89 | 4.86 | -0.03 | -0.61 | 200309.18 | 9755.24 | 5.95 |
| 2024-08-27 | 4.91 | 4.89 | -0.14 | -2.78 | 429567.13 | 21315.07 | 12.76 |
| 2024-08-26 | 4.60 | 5.03 | 0.46 | 10.07 | 299958.13 | 14427.03 | 8.91 |
| 2024-08-23 | 4.55 | 4.57 | 0.03 | 0.66 | 287731.19 | 12952.14 | 8.55 |
| 2024-08-22 | 4.87 | 4.54 | -0.30 | -6.20 | 326407.05 | 15218.07 | 9.70 |
| 2024-08-21 | 4.82 | 4.84 | -0.06 | -1.22 | 234009.95 | 11316.75 | 6.95 |
| 2024-08-20 | 5.11 | 4.90 | -0.18 | -3.54 | 368028.03 | 18169.40 | 10.94 |
| 2024-08-19 | 5.12 | 5.08 | -0.26 | -4.87 | 498285.25 | 25376.99 | 14.81 |
| 2024-08-16 | 4.98 | 5.34 | 0.14 | 2.69 | 944203.24 | 49242.18 | 28.06 |
| 2024-08-15 | 4.80 | 5.20 | 0.28 | 5.69 | 935197.92 | 47928.54 | 27.79 |
| 2024-08-14 | 4.80 | 4.92 | 0.45 | 10.07 | 155098.01 | 7615.62 | 4.61 |
| 2024-08-13 | 4.40 | 4.47 | 0.07 | 1.59 | 74971.00 | 3311.76 | 2.23 |
| 2024-08-12 | 4.45 | 4.40 | -0.04 | -0.90 | 63329.00 | 2797.38 | 1.88 |
| 2024-08-09 | 4.58 | 4.44 | -0.11 | -2.42 | 103420.81 | 4644.74 | 3.07 |
| 2024-08-08 | 4.63 | 4.55 | -0.09 | -1.94 | 107374.83 | 4882.73 | 3.19 |
| 2024-08-07 | 4.69 | 4.64 | 0.00 | 0.00 | 87221.00 | 4068.05 | 2.59 |
| 2024-08-06 | 4.57 | 4.64 | 0.09 | 1.98 | 108639.20 | 5003.20 | 3.23 |
| 2024-08-05 | 4.68 | 4.55 | -0.21 | -4.41 | 171842.00 | 7990.63 | 5.11 |
| 2024-08-02 | 4.90 | 4.76 | -0.23 | -4.61 | 250110.18 | 12097.28 | 7.43 |
| 2024-08-01 | 4.84 | 4.99 | 0.15 | 3.10 | 380093.11 | 18909.37 | 11.29 |
| 2024-07-31 | 4.71 | 4.84 | 0.08 | 1.68 | 319969.38 | 15343.57 | 9.51 |
| 2024-07-30 | 4.68 | 4.76 | 0.05 | 1.06 | 230170.00 | 10835.27 | 6.84 |
| 2024-07-29 | 4.78 | 4.71 | -0.04 | -0.84 | 259351.95 | 12227.86 | 7.71 |
| 2024-07-26 | 4.73 | 4.75 | -0.08 | -1.66 | 358066.09 | 16888.67 | 10.64 |
| 2024-07-25 | 4.90 | 4.83 | -0.05 | -1.03 | 600041.29 | 29778.81 | 17.83 |
| 2024-07-24 | 4.45 | 4.88 | 0.44 | 9.91 | 164454.20 | 7975.84 | 4.89 |
| 2024-07-23 | 4.49 | 4.44 | -0.05 | -1.11 | 178131.27 | 7990.14 | 5.29 |
| 2024-07-22 | 4.57 | 4.49 | -0.08 | -1.75 | 228713.00 | 10244.61 | 6.80 |
| 2024-07-19 | 4.14 | 4.57 | 0.42 | 10.12 | 131838.04 | 5848.00 | 3.92 |
| 2024-07-18 | 4.15 | 4.15 | 0.00 | 0.00 | 70593.01 | 2894.43 | 2.10 |
| 2024-07-17 | 4.23 | 4.15 | -0.08 | -1.89 | 63326.00 | 2650.21 | 1.88 |
| 2024-07-16 | 4.25 | 4.23 | 0.01 | 0.24 | 46607.00 | 1970.89 | 1.38 |
| 2024-07-15 | 4.44 | 4.27 | -0.11 | -2.51 | 72168.09 | 3101.16 | 2.14 |
| 2024-07-12 | 4.41 | 4.38 | -0.03 | -0.68 | 75589.00 | 3344.23 | 2.25 |
| 2024-07-11 | 4.29 | 4.41 | 0.21 | 5.00 | 135835.00 | 5926.02 | 4.04 |
| 2024-07-10 | 4.33 | 4.20 | -0.17 | -3.89 | 91774.58 | 3899.41 | 2.73 |
| 2024-07-09 | 4.26 | 4.37 | 0.09 | 2.10 | 106298.00 | 4553.72 | 3.16 |
| 2024-07-08 | 4.38 | 4.28 | -0.15 | -3.39 | 96711.00 | 4165.80 | 2.87 |
| 2024-07-05 | 4.29 | 4.43 | 0.13 | 3.02 | 138779.00 | 6103.74 | 4.12 |
| 2024-07-04 | 4.44 | 4.30 | -0.14 | -3.15 | 78014.00 | 3405.84 | 2.32 |
| 2024-07-03 | 4.54 | 4.44 | -0.09 | -1.99 | 56490.01 | 2532.97 | 1.68 |
| 2024-07-02 | 4.47 | 4.53 | 0.05 | 1.12 | 90554.00 | 4099.68 | 2.69 |
| 2024-07-01 | 4.50 | 4.48 | 0.00 | 0.00 | 103487.00 | 4596.91 | 3.08 |
| 2024-06-28 | 4.45 | 4.48 | 0.06 | 1.36 | 75035.00 | 3373.04 | 2.23 |
| 2024-06-27 | 4.53 | 4.42 | -0.09 | -2.00 | 83558.00 | 3745.54 | 2.48 |
| 2024-06-26 | 4.37 | 4.51 | 0.14 | 3.20 | 97488.00 | 4295.87 | 2.90 |
| 2024-06-25 | 4.31 | 4.37 | 0.07 | 1.63 | 104769.95 | 4579.63 | 3.11 |
| 2024-06-24 | 4.44 | 4.30 | -0.22 | -4.87 | 128669.00 | 5598.79 | 3.82 |
| 2024-06-21 | 4.60 | 4.52 | -0.09 | -1.95 | 86623.77 | 3943.44 | 2.57 |
| 2024-06-20 | 4.79 | 4.61 | -0.19 | -3.96 | 142990.03 | 6660.84 | 4.25 |
| 2024-06-19 | 4.84 | 4.80 | -0.02 | -0.42 | 161210.00 | 7778.05 | 4.79 |
| 2024-06-18 | 4.64 | 4.82 | 0.19 | 4.10 | 215909.88 | 10330.88 | 6.42 |
| 2024-06-17 | 4.73 | 4.63 | -0.12 | -2.53 | 101818.33 | 4759.01 | 3.03 |
| 2024-06-14 | 4.74 | 4.75 | 0.05 | 1.06 | 104724.00 | 4945.36 | 3.11 |
| 2024-06-13 | 4.79 | 4.70 | -0.05 | -1.05 | 127708.00 | 6035.82 | 3.79 |
| 2024-06-12 | 4.68 | 4.75 | 0.12 | 2.59 | 120830.00 | 5700.82 | 3.59 |
| 2024-06-11 | 4.66 | 4.63 | -0.05 | -1.07 | 113378.95 | 5182.07 | 3.37 |
| 2024-06-07 | 4.55 | 4.68 | 0.23 | 5.17 | 220453.95 | 10217.41 | 6.55 |
| 2024-06-06 | 4.70 | 4.45 | -0.25 | -5.32 | 244208.95 | 11052.21 | 7.26 |
| 2024-06-05 | 4.85 | 4.70 | -0.21 | -4.28 | 177719.00 | 8439.97 | 5.28 |
| 2024-06-04 | 5.04 | 4.91 | -0.14 | -2.77 | 242287.44 | 11816.72 | 7.20 |
| 2024-06-03 | 5.32 | 5.05 | -0.32 | -5.96 | 348058.61 | 17921.18 | 10.34 |
| 2024-05-31 | 5.27 | 5.37 | 0.11 | 2.09 | 301398.93 | 16414.54 | 8.96 |
| 2024-05-30 | 5.50 | 5.26 | -0.35 | -6.24 | 371128.00 | 19910.40 | 11.03 |
| 2024-05-29 | 5.44 | 5.61 | 0.09 | 1.63 | 480507.94 | 26586.55 | 14.28 |
| 2024-05-28 | 5.66 | 5.52 | -0.40 | -6.76 | 565007.33 | 31529.25 | 16.79 |
| 2024-05-27 | 5.96 | 5.92 | 0.22 | 3.86 | 941308.94 | 55461.60 | 27.97 |
| 2024-05-24 | 5.18 | 5.70 | 0.52 | 10.04 | 231849.00 | 12797.09 | 6.89 |
| 2024-05-23 | 5.31 | 5.18 | -0.12 | -2.26 | 84332.00 | 4405.10 | 2.51 |
| 2024-05-22 | 5.25 | 5.30 | 0.06 | 1.15 | 75166.00 | 3972.41 | 2.23 |
| 2024-05-21 | 5.33 | 5.24 | -0.10 | -1.87 | 98765.01 | 5176.72 | 2.93 |
| 2024-05-20 | 5.43 | 5.34 | -0.07 | -1.29 | 108284.00 | 5806.06 | 3.22 |
| 2024-05-17 | 5.33 | 5.41 | 0.08 | 1.50 | 116809.01 | 6259.53 | 3.47 |
| 2024-05-16 | 5.29 | 5.33 | 0.05 | 0.95 | 93700.47 | 5010.08 | 2.78 |
| 2024-05-15 | 5.29 | 5.28 | -0.01 | -0.19 | 101025.74 | 5366.59 | 3.00 |
| 2024-05-14 | 5.22 | 5.29 | 0.08 | 1.54 | 87150.20 | 4599.63 | 2.59 |
| 2024-05-13 | 5.42 | 5.21 | -0.14 | -2.62 | 125910.05 | 6590.36 | 3.74 |
| 2024-05-10 | 5.47 | 5.35 | -0.12 | -2.19 | 125351.01 | 6737.20 | 3.72 |
| 2024-05-09 | 5.40 | 5.47 | 0.06 | 1.11 | 126424.13 | 6943.94 | 3.76 |
日K线
周K线
月K线
