禾盛新材(002290)股票信息
| 股票代码 | 002290 |
| 股票名称 | 禾盛新材 |
| 最新价/元 | 30.61 |
| 涨跌额/元 | 1.25 |
| 涨跌幅/% | 4.26 |
| 买入/元 | 30.61 |
| 卖出/元 | 30.62 |
| 昨收/元 | 29.36 |
| 今开/元 | 29.36 |
| 最高/元 | 30.68 |
| 最低/元 | 29.28 |
| 成交量/手 | 52505.22 |
| 成交额/万 | 15836.73 |
| 股净值/元 | 78.49 |
| 市净率 | 8.88 |
| 总市值/万 | 759471.84 |
| 流通值/万 | 756831.73 |
| 换手率/% | 2.12 |
| 入市日期 | 2009-09-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
禾盛新材(002290)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 | 29.36 | 30.61 | 1.25 | 4.26 | 52505.22 | 15836.73 | 2.12 |
| 2025-07-24 | 29.30 | 29.36 | -0.03 | -0.10 | 44227.00 | 12908.53 | 1.79 |
| 2025-07-23 | 30.34 | 29.39 | -1.09 | -3.58 | 54462.00 | 16249.57 | 2.20 |
| 2025-07-22 | 31.37 | 30.48 | -0.89 | -2.84 | 51837.41 | 15829.79 | 2.10 |
| 2025-07-21 | 32.15 | 31.37 | -0.78 | -2.43 | 42073.22 | 13232.35 | 1.70 |
| 2025-07-18 | 31.36 | 32.15 | 0.61 | 1.93 | 49872.41 | 15844.14 | 2.02 |
| 2025-07-17 | 31.83 | 31.54 | -0.32 | -1.00 | 38405.20 | 12104.76 | 1.55 |
| 2025-07-16 | 32.02 | 31.86 | -0.14 | -0.44 | 34313.42 | 10942.91 | 1.39 |
| 2025-07-15 | 31.80 | 32.00 | 0.15 | 0.47 | 60489.02 | 19248.08 | 2.45 |
| 2025-07-14 | 30.54 | 31.85 | 1.10 | 3.58 | 62604.02 | 19837.04 | 2.53 |
| 2025-07-11 | 30.45 | 30.75 | 0.25 | 0.82 | 29132.73 | 8975.32 | 1.18 |
| 2025-07-10 | 30.83 | 30.50 | -0.34 | -1.10 | 24342.03 | 7422.63 | 0.98 |
| 2025-07-09 | 31.41 | 30.84 | -0.49 | -1.56 | 24879.14 | 7732.32 | 1.01 |
| 2025-07-08 | 30.87 | 31.33 | 0.49 | 1.59 | 30434.00 | 9486.43 | 1.23 |
| 2025-07-07 | 30.70 | 30.84 | 0.34 | 1.12 | 31361.03 | 9700.63 | 1.27 |
| 2025-07-04 | 31.16 | 30.50 | -0.85 | -2.71 | 28553.00 | 8761.72 | 1.15 |
| 2025-07-03 | 31.22 | 31.35 | 0.09 | 0.29 | 48948.00 | 15460.24 | 1.98 |
| 2025-07-02 | 31.64 | 31.26 | -0.19 | -0.60 | 38006.12 | 11910.55 | 1.54 |
| 2025-07-01 | 31.44 | 31.45 | 0.20 | 0.64 | 38214.01 | 11981.75 | 1.55 |
| 2025-06-30 | 30.19 | 31.25 | 1.06 | 3.51 | 59522.96 | 18339.37 | 2.41 |
| 2025-06-27 | 30.10 | 30.19 | 0.08 | 0.27 | 25308.01 | 7593.87 | 1.02 |
| 2025-06-26 | 30.42 | 30.11 | -0.29 | -0.95 | 31945.00 | 9733.15 | 1.29 |
| 2025-06-25 | 30.68 | 30.40 | -0.20 | -0.65 | 33878.00 | 10338.22 | 1.37 |
| 2025-06-24 | 30.17 | 30.60 | 0.58 | 1.93 | 31479.00 | 9654.04 | 1.27 |
| 2025-06-23 | 30.30 | 30.02 | -0.75 | -2.44 | 46098.00 | 13868.84 | 1.86 |
| 2025-06-20 | 30.76 | 30.77 | 0.02 | 0.07 | 25814.00 | 7927.26 | 1.04 |
| 2025-06-19 | 31.60 | 30.75 | -0.64 | -2.04 | 38403.00 | 11960.27 | 1.55 |
| 2025-06-18 | 32.20 | 31.39 | -1.10 | -3.39 | 72244.12 | 22394.07 | 2.92 |
| 2025-06-17 | 32.97 | 32.49 | -0.34 | -1.04 | 38272.02 | 12429.55 | 1.55 |
| 2025-06-16 | 31.19 | 32.83 | 1.60 | 5.12 | 79695.00 | 25643.32 | 3.22 |
| 2025-06-13 | 34.13 | 31.23 | -2.90 | -8.50 | 115949.00 | 37123.46 | 4.69 |
| 2025-06-12 | 35.50 | 34.13 | -1.29 | -3.64 | 123398.01 | 42622.12 | 4.99 |
| 2025-06-11 | 36.23 | 35.42 | -1.28 | -3.49 | 74022.00 | 26599.40 | 2.99 |
| 2025-06-10 | 36.80 | 36.70 | 1.31 | 3.70 | 89356.49 | 32277.07 | 3.61 |
| 2025-06-09 | 34.96 | 35.39 | 0.44 | 1.26 | 89389.09 | 31069.71 | 3.62 |
| 2025-06-06 | 34.07 | 34.95 | 0.70 | 2.04 | 71012.00 | 24675.17 | 2.87 |
| 2025-06-05 | 34.73 | 34.25 | 0.16 | 0.47 | 112582.83 | 38939.60 | 4.55 |
| 2025-06-04 | 31.35 | 34.09 | 3.10 | 10.00 | 71666.24 | 23480.61 | 2.90 |
| 2025-06-03 | 30.00 | 30.99 | 0.81 | 2.68 | 33420.80 | 10280.42 | 1.35 |
| 2025-05-30 | 30.03 | 30.18 | 0.32 | 1.07 | 31593.00 | 9490.89 | 1.28 |
| 2025-05-29 | 30.41 | 29.86 | -0.55 | -1.81 | 37314.00 | 11222.65 | 1.51 |
| 2025-05-28 | 30.62 | 30.41 | -0.21 | -0.69 | 22738.00 | 6944.71 | 0.92 |
| 2025-05-27 | 30.51 | 30.62 | 0.29 | 0.96 | 32864.04 | 10101.61 | 1.33 |
| 2025-05-26 | 30.49 | 30.33 | -0.08 | -0.26 | 27362.10 | 8277.01 | 1.11 |
| 2025-05-23 | 30.38 | 30.41 | -0.62 | -2.00 | 41026.47 | 12564.38 | 1.66 |
| 2025-05-22 | 31.12 | 31.03 | -0.03 | -0.10 | 44109.00 | 13859.47 | 1.78 |
| 2025-05-21 | 30.95 | 31.06 | 0.30 | 0.98 | 65003.00 | 20415.42 | 2.63 |
| 2025-05-20 | 31.40 | 30.76 | -0.34 | -1.09 | 42156.00 | 13063.20 | 1.71 |
| 2025-05-19 | 32.02 | 31.10 | -1.03 | -3.21 | 69912.59 | 21825.22 | 2.83 |
| 2025-05-16 | 32.00 | 32.13 | -0.01 | -0.03 | 41965.10 | 13454.91 | 1.70 |
| 2025-05-15 | 32.56 | 32.14 | -0.42 | -1.29 | 53512.00 | 17094.96 | 2.16 |
| 2025-05-14 | 33.09 | 32.56 | -0.48 | -1.45 | 101621.00 | 32973.21 | 4.11 |
| 2025-05-13 | 32.36 | 33.04 | 1.25 | 3.93 | 151188.80 | 49797.95 | 6.11 |
| 2025-05-12 | 29.57 | 31.79 | 2.89 | 10.00 | 93739.00 | 29040.47 | 3.79 |
| 2025-05-09 | 29.25 | 28.90 | -0.28 | -0.96 | 85925.12 | 24795.30 | 3.48 |
| 2025-05-08 | 33.40 | 29.18 | -2.04 | -6.53 | 200662.30 | 60646.62 | 8.12 |
| 2025-05-07 | 30.00 | 31.22 | 2.84 | 10.01 | 28652.00 | 8885.33 | 1.16 |
| 2025-05-06 | 25.80 | 28.38 | 2.58 | 10.00 | 63410.11 | 17278.50 | 2.56 |
| 2025-04-30 | 25.26 | 25.80 | 0.80 | 3.20 | 32369.00 | 8256.46 | 1.31 |
| 2025-04-29 | 25.36 | 25.00 | -0.42 | -1.65 | 27724.01 | 6995.67 | 1.12 |
| 2025-04-28 | 26.00 | 25.42 | -0.14 | -0.55 | 21392.11 | 5471.68 | 0.87 |
| 2025-04-25 | 25.77 | 25.56 | 0.07 | 0.28 | 28164.05 | 7229.74 | 1.14 |
| 2025-04-24 | 25.30 | 25.49 | 0.08 | 0.32 | 39469.00 | 10048.52 | 1.60 |
| 2025-04-23 | 25.08 | 25.41 | 0.51 | 2.05 | 51293.00 | 13059.58 | 2.07 |
| 2025-04-22 | 24.66 | 24.90 | 0.04 | 0.16 | 30705.00 | 7627.10 | 1.24 |
| 2025-04-21 | 24.37 | 24.86 | 0.47 | 1.93 | 55925.20 | 13761.26 | 2.26 |
| 2025-04-18 | 23.52 | 24.39 | 0.91 | 3.88 | 66126.21 | 15950.46 | 2.67 |
| 2025-04-17 | 23.35 | 23.48 | -0.06 | -0.26 | 29435.21 | 6979.83 | 1.19 |
| 2025-04-16 | 24.11 | 23.54 | -0.54 | -2.24 | 30397.00 | 7151.72 | 1.23 |
| 2025-04-15 | 24.10 | 24.08 | 0.03 | 0.13 | 38506.04 | 9212.68 | 1.56 |
| 2025-04-14 | 24.01 | 24.05 | 0.38 | 1.61 | 50424.00 | 12132.15 | 2.04 |
| 2025-04-11 | 23.13 | 23.67 | 0.60 | 2.60 | 69019.00 | 16150.35 | 2.79 |
| 2025-04-10 | 22.30 | 23.07 | 1.57 | 7.30 | 64729.00 | 14857.05 | 2.62 |
| 2025-04-09 | 20.50 | 21.50 | 0.60 | 2.87 | 90550.00 | 18516.93 | 3.66 |
| 2025-04-08 | 22.50 | 20.90 | -1.91 | -8.37 | 125604.83 | 26529.78 | 5.08 |
| 2025-04-07 | 22.82 | 22.81 | -2.53 | -9.98 | 44367.97 | 10194.77 | 1.79 |
| 2025-04-03 | 25.51 | 25.34 | -0.74 | -2.84 | 47102.83 | 12036.19 | 1.91 |
| 2025-04-02 | 25.82 | 26.08 | 0.30 | 1.16 | 45575.02 | 11860.96 | 1.84 |
| 2025-04-01 | 26.99 | 25.78 | -0.10 | -0.39 | 88929.00 | 22872.79 | 3.60 |
| 2025-03-31 | 26.00 | 25.88 | -0.34 | -1.30 | 52495.20 | 13376.80 | 2.12 |
| 2025-03-28 | 25.96 | 26.22 | 0.04 | 0.15 | 64279.00 | 16924.82 | 2.60 |
| 2025-03-27 | 26.70 | 26.18 | -0.27 | -1.02 | 52510.00 | 13793.56 | 2.12 |
| 2025-03-26 | 25.20 | 26.45 | 1.05 | 4.13 | 71796.20 | 18767.65 | 2.90 |
| 2025-03-25 | 26.20 | 25.40 | -0.60 | -2.31 | 73227.00 | 18913.68 | 2.96 |
| 2025-03-24 | 27.33 | 26.00 | -1.14 | -4.20 | 82461.00 | 21749.05 | 3.34 |
| 2025-03-21 | 28.71 | 27.14 | -1.86 | -6.41 | 120230.56 | 33216.35 | 4.86 |
| 2025-03-20 | 28.16 | 29.00 | 0.65 | 2.29 | 104284.00 | 30237.67 | 4.22 |
| 2025-03-19 | 28.40 | 28.35 | -0.04 | -0.14 | 141007.00 | 40802.51 | 5.70 |
| 2025-03-18 | 28.20 | 28.39 | 0.03 | 0.11 | 85634.55 | 24295.55 | 3.46 |
| 2025-03-17 | 26.99 | 28.36 | 1.40 | 5.19 | 158803.08 | 44457.50 | 6.42 |
| 2025-03-14 | 26.01 | 26.96 | 1.34 | 5.23 | 112267.73 | 29501.69 | 4.54 |
| 2025-03-13 | 27.01 | 25.62 | -1.40 | -5.18 | 95958.87 | 25087.81 | 3.88 |
| 2025-03-12 | 27.30 | 27.02 | -0.05 | -0.19 | 104752.14 | 28378.22 | 4.24 |
| 2025-03-11 | 27.79 | 27.07 | -0.99 | -3.53 | 98106.80 | 26541.98 | 3.97 |
| 2025-03-10 | 26.50 | 28.06 | 1.01 | 3.73 | 141987.11 | 39061.35 | 5.74 |
| 2025-03-07 | 25.80 | 27.05 | 1.23 | 4.76 | 161972.21 | 43443.73 | 6.55 |
| 2025-03-06 | 25.00 | 25.82 | 0.37 | 1.45 | 175591.81 | 45317.52 | 7.10 |
| 2025-03-05 | 24.27 | 25.45 | 1.85 | 7.84 | 179739.63 | 44381.36 | 7.27 |
| 2025-03-04 | 21.30 | 23.60 | 1.28 | 5.74 | 223358.63 | 51771.31 | 9.03 |
| 2025-03-03 | 24.43 | 22.32 | -2.48 | -10.00 | 262459.22 | 61834.41 | 10.62 |
日K线
周K线
月K线
