桂林三金(002275)股票信息
| 股票代码 | 002275 |
| 股票名称 | 桂林三金 |
| 最新价/元 | 15.52 |
| 涨跌额/元 | 1.06 |
| 涨跌幅/% | 7.33 |
| 买入/元 | 15.52 |
| 卖出/元 | 15.53 |
| 昨收/元 | 14.46 |
| 今开/元 | 14.79 |
| 最高/元 | 15.66 |
| 最低/元 | 14.71 |
| 成交量/手 | 75488.04 |
| 成交额/万 | 11476.84 |
| 股净值/元 | 21.56 |
| 市净率 | 3.11 |
| 总市值/万 | 911906.47 |
| 流通值/万 | 867632.12 |
| 换手率/% | 1.35 |
| 入市日期 | 2009-07-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
桂林三金(002275)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 | 14.79 | 15.52 | 1.06 | 7.33 | 75488.04 | 11476.84 | 1.35 |
| 2024-09-27 | 14.39 | 14.46 | 0.31 | 2.19 | 42954.59 | 6198.18 | 0.77 |
| 2024-09-26 | 13.91 | 14.15 | 0.30 | 2.17 | 30602.64 | 4274.45 | 0.55 |
| 2024-09-25 | 13.74 | 13.85 | 0.12 | 0.87 | 29813.50 | 4170.23 | 0.53 |
| 2024-09-24 | 13.34 | 13.73 | 0.49 | 3.70 | 24263.00 | 3284.82 | 0.43 |
| 2024-09-23 | 13.39 | 13.24 | -0.01 | -0.08 | 13466.99 | 1789.53 | 0.24 |
| 2024-09-20 | 13.34 | 13.25 | -0.19 | -1.41 | 13379.30 | 1772.55 | 0.24 |
| 2024-09-19 | 13.31 | 13.44 | 0.13 | 0.98 | 16171.30 | 2168.75 | 0.29 |
| 2024-09-18 | 13.33 | 13.31 | -0.04 | -0.30 | 11805.00 | 1565.00 | 0.21 |
| 2024-09-13 | 13.37 | 13.35 | -0.04 | -0.30 | 13336.00 | 1787.77 | 0.24 |
| 2024-09-12 | 13.47 | 13.39 | -0.01 | -0.08 | 18386.02 | 2474.46 | 0.33 |
| 2024-09-11 | 13.37 | 13.40 | -0.01 | -0.08 | 16812.00 | 2256.14 | 0.30 |
| 2024-09-10 | 13.63 | 13.41 | -0.16 | -1.18 | 16123.02 | 2158.99 | 0.29 |
| 2024-09-09 | 13.57 | 13.57 | 0.00 | 0.00 | 23434.45 | 3198.76 | 0.42 |
| 2024-09-06 | 13.65 | 13.57 | -0.12 | -0.88 | 17119.00 | 2329.42 | 0.31 |
| 2024-09-05 | 13.71 | 13.69 | 0.17 | 1.26 | 18100.00 | 2470.23 | 0.32 |
| 2024-09-04 | 13.58 | 13.52 | -0.06 | -0.44 | 21839.00 | 2963.96 | 0.39 |
| 2024-09-03 | 13.37 | 13.58 | 0.13 | 0.97 | 40286.50 | 5501.70 | 0.72 |
| 2024-09-02 | 13.27 | 13.45 | 0.18 | 1.36 | 50594.00 | 6807.95 | 0.91 |
| 2024-08-30 | 13.42 | 13.27 | -0.27 | -1.99 | 56615.01 | 7611.77 | 1.01 |
| 2024-08-29 | 13.49 | 13.54 | 0.89 | 7.04 | 101576.49 | 13690.17 | 1.82 |
| 2024-08-28 | 12.76 | 12.65 | -0.20 | -1.56 | 18961.00 | 2410.11 | 0.34 |
| 2024-08-27 | 12.92 | 12.85 | -0.05 | -0.39 | 12459.00 | 1603.03 | 0.22 |
| 2024-08-26 | 12.93 | 12.90 | -0.02 | -0.16 | 12809.50 | 1650.80 | 0.23 |
| 2024-08-23 | 12.96 | 12.92 | -0.04 | -0.31 | 11388.00 | 1471.02 | 0.20 |
| 2024-08-22 | 13.06 | 12.96 | -0.08 | -0.61 | 7858.99 | 1023.14 | 0.14 |
| 2024-08-21 | 13.14 | 13.04 | -0.12 | -0.91 | 13634.99 | 1785.32 | 0.24 |
| 2024-08-20 | 13.34 | 13.16 | -0.16 | -1.20 | 13303.00 | 1756.02 | 0.24 |
| 2024-08-19 | 13.34 | 13.32 | -0.08 | -0.60 | 11697.00 | 1565.35 | 0.21 |
| 2024-08-16 | 13.28 | 13.40 | 0.07 | 0.53 | 12561.00 | 1679.35 | 0.22 |
| 2024-08-15 | 13.36 | 13.33 | -0.03 | -0.23 | 16383.01 | 2192.08 | 0.29 |
| 2024-08-14 | 13.39 | 13.36 | -0.08 | -0.60 | 17939.00 | 2397.54 | 0.32 |
| 2024-08-13 | 13.41 | 13.44 | 0.01 | 0.07 | 21597.00 | 2890.44 | 0.39 |
| 2024-08-12 | 13.23 | 13.43 | 0.19 | 1.44 | 21348.00 | 2870.69 | 0.38 |
| 2024-08-09 | 13.32 | 13.24 | -0.06 | -0.45 | 14674.00 | 1953.85 | 0.26 |
| 2024-08-08 | 13.10 | 13.30 | 0.10 | 0.76 | 16290.00 | 2169.56 | 0.29 |
| 2024-08-07 | 13.10 | 13.20 | 0.07 | 0.53 | 20064.00 | 2644.00 | 0.36 |
| 2024-08-06 | 12.85 | 13.13 | 0.29 | 2.26 | 23729.30 | 3099.50 | 0.42 |
| 2024-08-05 | 12.88 | 12.84 | -0.04 | -0.31 | 22461.00 | 2920.75 | 0.40 |
| 2024-08-02 | 12.74 | 12.88 | 0.09 | 0.70 | 19640.00 | 2540.89 | 0.35 |
| 2024-08-01 | 12.63 | 12.79 | 0.11 | 0.87 | 18692.44 | 2387.20 | 0.33 |
| 2024-07-31 | 12.26 | 12.68 | 0.40 | 3.26 | 20285.00 | 2547.98 | 0.36 |
| 2024-07-30 | 12.21 | 12.28 | 0.08 | 0.66 | 7949.00 | 971.66 | 0.14 |
| 2024-07-29 | 12.30 | 12.20 | -0.14 | -1.14 | 10205.00 | 1246.22 | 0.18 |
| 2024-07-26 | 12.35 | 12.34 | 0.05 | 0.41 | 8438.00 | 1040.43 | 0.15 |
| 2024-07-25 | 12.20 | 12.29 | 0.09 | 0.74 | 8074.00 | 989.94 | 0.14 |
| 2024-07-24 | 12.35 | 12.20 | -0.21 | -1.69 | 18055.97 | 2208.04 | 0.32 |
| 2024-07-23 | 12.75 | 12.41 | -0.33 | -2.59 | 16353.00 | 2050.78 | 0.29 |
| 2024-07-22 | 12.80 | 12.74 | -0.05 | -0.39 | 14395.00 | 1833.05 | 0.26 |
| 2024-07-19 | 12.49 | 12.79 | 0.22 | 1.75 | 19216.19 | 2444.56 | 0.34 |
| 2024-07-18 | 12.48 | 12.57 | 0.13 | 1.05 | 14478.66 | 1810.01 | 0.26 |
| 2024-07-17 | 12.29 | 12.44 | 0.15 | 1.22 | 12625.00 | 1557.18 | 0.23 |
| 2024-07-16 | 12.28 | 12.29 | -0.11 | -0.89 | 9719.29 | 1198.19 | 0.17 |
| 2024-07-15 | 12.58 | 12.40 | -0.18 | -1.43 | 12345.00 | 1534.62 | 0.22 |
| 2024-07-12 | 12.54 | 12.58 | 0.05 | 0.40 | 11472.47 | 1437.96 | 0.21 |
| 2024-07-11 | 12.43 | 12.53 | 0.24 | 1.95 | 14398.00 | 1798.87 | 0.26 |
| 2024-07-10 | 12.32 | 12.29 | -0.05 | -0.41 | 13324.72 | 1638.67 | 0.24 |
| 2024-07-09 | 12.35 | 12.34 | 0.05 | 0.41 | 19119.00 | 2342.39 | 0.34 |
| 2024-07-08 | 12.60 | 12.29 | -0.34 | -2.69 | 15034.00 | 1857.35 | 0.27 |
| 2024-07-05 | 12.23 | 12.63 | 0.40 | 3.27 | 17829.02 | 2217.69 | 0.32 |
| 2024-07-04 | 12.59 | 12.23 | -0.27 | -2.16 | 14101.00 | 1731.18 | 0.25 |
| 2024-07-03 | 12.66 | 12.50 | -0.21 | -1.65 | 11985.00 | 1507.43 | 0.21 |
| 2024-07-02 | 12.67 | 12.71 | 0.05 | 0.40 | 16349.37 | 2074.71 | 0.29 |
| 2024-07-01 | 12.38 | 12.66 | 0.25 | 2.02 | 20205.50 | 2528.57 | 0.36 |
| 2024-06-28 | 12.38 | 12.41 | 0.00 | 0.00 | 15625.30 | 1947.21 | 0.28 |
| 2024-06-27 | 12.55 | 12.41 | -0.13 | -1.04 | 14390.00 | 1783.04 | 0.26 |
| 2024-06-26 | 12.27 | 12.54 | 0.27 | 2.20 | 13985.00 | 1731.17 | 0.25 |
| 2024-06-25 | 12.20 | 12.27 | 0.07 | 0.57 | 12466.00 | 1529.64 | 0.22 |
| 2024-06-24 | 12.56 | 12.20 | -0.36 | -2.87 | 23041.93 | 2834.68 | 0.41 |
| 2024-06-21 | 12.45 | 12.56 | 0.05 | 0.40 | 17796.48 | 2238.21 | 0.32 |
| 2024-06-20 | 12.74 | 12.51 | -0.23 | -1.81 | 20327.00 | 2559.45 | 0.36 |
| 2024-06-19 | 12.92 | 12.74 | -0.18 | -1.39 | 16928.61 | 2163.31 | 0.30 |
| 2024-06-18 | 12.90 | 12.92 | -0.02 | -0.16 | 13714.08 | 1773.40 | 0.25 |
| 2024-06-17 | 12.89 | 12.94 | 0.03 | 0.23 | 13456.39 | 1738.31 | 0.24 |
| 2024-06-14 | 12.95 | 12.91 | -0.02 | -0.16 | 17961.00 | 2310.44 | 0.32 |
| 2024-06-13 | 13.16 | 12.93 | -0.23 | -1.75 | 22855.53 | 2971.77 | 0.41 |
| 2024-06-12 | 13.18 | 13.16 | -0.04 | -0.30 | 14975.00 | 1972.14 | 0.27 |
| 2024-06-11 | 13.31 | 13.20 | 0.00 | 0.00 | 14919.00 | 1965.25 | 0.27 |
| 2024-06-07 | 13.12 | 13.20 | 0.14 | 1.07 | 14907.00 | 1965.29 | 0.27 |
| 2024-06-06 | 13.47 | 13.06 | -0.29 | -2.17 | 22801.15 | 3003.63 | 0.41 |
| 2024-06-05 | 13.42 | 13.35 | -0.14 | -1.04 | 20548.08 | 2767.61 | 0.37 |
| 2024-06-04 | 13.26 | 13.49 | 0.23 | 1.74 | 16441.50 | 2199.36 | 0.29 |
| 2024-06-03 | 13.35 | 13.26 | -0.16 | -1.19 | 21503.00 | 2860.12 | 0.38 |
| 2024-05-31 | 13.31 | 13.42 | 0.07 | 0.52 | 16096.15 | 2161.41 | 0.29 |
| 2024-05-30 | 13.60 | 13.35 | -0.34 | -2.48 | 30741.86 | 4131.33 | 0.55 |
| 2024-05-29 | 13.72 | 13.69 | 0.03 | 0.22 | 15631.00 | 2139.98 | 0.28 |
| 2024-05-28 | 14.15 | 13.96 | -0.15 | -1.06 | 17195.36 | 2402.49 | 0.31 |
| 2024-05-27 | 13.95 | 14.11 | 0.16 | 1.15 | 15589.32 | 2183.11 | 0.28 |
| 2024-05-24 | 13.82 | 13.95 | 0.03 | 0.22 | 17991.29 | 2525.86 | 0.32 |
| 2024-05-23 | 14.25 | 13.92 | -0.30 | -2.11 | 25829.00 | 3616.98 | 0.46 |
| 2024-05-22 | 14.42 | 14.22 | -0.20 | -1.39 | 19610.00 | 2797.63 | 0.35 |
| 2024-05-21 | 14.55 | 14.42 | -0.09 | -0.62 | 17633.39 | 2545.50 | 0.32 |
| 2024-05-20 | 14.44 | 14.51 | 0.03 | 0.21 | 23617.00 | 3432.32 | 0.42 |
| 2024-05-17 | 14.65 | 14.48 | -0.14 | -0.96 | 32073.93 | 4622.21 | 0.57 |
| 2024-05-16 | 14.85 | 14.62 | -0.24 | -1.62 | 28684.59 | 4208.30 | 0.51 |
| 2024-05-15 | 14.92 | 14.86 | -0.13 | -0.87 | 21733.59 | 3243.87 | 0.39 |
| 2024-05-14 | 14.68 | 14.99 | 0.26 | 1.77 | 30776.43 | 4605.64 | 0.55 |
| 2024-05-13 | 14.85 | 14.73 | -0.05 | -0.34 | 28565.13 | 4224.58 | 0.51 |
| 2024-05-10 | 14.95 | 14.78 | -0.20 | -1.34 | 26214.30 | 3891.95 | 0.47 |
| 2024-05-09 | 14.74 | 14.98 | 0.16 | 1.08 | 35778.40 | 5356.82 | 0.64 |
日K线
周K线
月K线
