齐心集团(002301)股票信息
| 股票代码 | 002301 |
| 股票名称 | 齐心集团 |
| 最新价/元 | 5.85 |
| 涨跌额/元 | 0.48 |
| 涨跌幅/% | 8.94 |
| 买入/元 | 5.85 |
| 卖出/元 | 5.86 |
| 昨收/元 | 5.37 |
| 今开/元 | 5.57 |
| 最高/元 | 5.88 |
| 最低/元 | 5.44 |
| 成交量/手 | 208213.21 |
| 成交额/万 | 11856.42 |
| 股净值/元 | 53.18 |
| 市净率 | 1.36 |
| 总市值/万 | 421965.14 |
| 流通值/万 | 420024.28 |
| 换手率/% | 2.90 |
| 入市日期 | 2009-10-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
齐心集团(002301)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 | 5.57 | 5.85 | 0.48 | 8.94 | 208213.21 | 11856.42 | 2.90 |
| 2024-09-27 | 5.20 | 5.37 | 0.21 | 4.07 | 119602.36 | 6352.50 | 1.67 |
| 2024-09-26 | 5.01 | 5.16 | 0.15 | 2.99 | 96776.69 | 4933.37 | 1.35 |
| 2024-09-25 | 4.99 | 5.01 | 0.03 | 0.60 | 104437.00 | 5288.23 | 1.45 |
| 2024-09-24 | 4.86 | 4.98 | 0.11 | 2.26 | 79170.00 | 3907.98 | 1.10 |
| 2024-09-23 | 4.79 | 4.87 | 0.06 | 1.25 | 51343.86 | 2487.56 | 0.72 |
| 2024-09-20 | 4.86 | 4.81 | -0.02 | -0.41 | 42692.61 | 2048.12 | 0.59 |
| 2024-09-19 | 4.67 | 4.83 | 0.20 | 4.32 | 70871.62 | 3396.40 | 0.99 |
| 2024-09-18 | 4.72 | 4.63 | -0.07 | -1.49 | 41306.42 | 1913.22 | 0.58 |
| 2024-09-13 | 4.81 | 4.70 | -0.11 | -2.29 | 37866.39 | 1796.34 | 0.53 |
| 2024-09-12 | 4.82 | 4.81 | 0.02 | 0.42 | 30332.00 | 1461.30 | 0.42 |
| 2024-09-11 | 4.87 | 4.79 | -0.07 | -1.44 | 37451.00 | 1805.83 | 0.52 |
| 2024-09-10 | 4.84 | 4.86 | 0.03 | 0.62 | 51441.03 | 2478.06 | 0.72 |
| 2024-09-09 | 4.76 | 4.83 | 0.02 | 0.42 | 40025.03 | 1922.70 | 0.56 |
| 2024-09-06 | 4.89 | 4.81 | -0.08 | -1.64 | 39522.00 | 1912.63 | 0.55 |
| 2024-09-05 | 4.84 | 4.89 | 0.07 | 1.45 | 49674.50 | 2413.36 | 0.69 |
| 2024-09-04 | 4.86 | 4.82 | -0.07 | -1.43 | 41090.00 | 1993.04 | 0.57 |
| 2024-09-03 | 4.83 | 4.89 | 0.05 | 1.03 | 55044.27 | 2679.30 | 0.77 |
| 2024-09-02 | 4.91 | 4.84 | -0.09 | -1.83 | 58464.72 | 2855.85 | 0.81 |
| 2024-08-30 | 4.81 | 4.93 | 0.13 | 2.71 | 79960.00 | 3928.35 | 1.11 |
| 2024-08-29 | 4.68 | 4.80 | 0.09 | 1.91 | 57923.34 | 2757.33 | 0.81 |
| 2024-08-28 | 4.62 | 4.71 | 0.06 | 1.29 | 59877.16 | 2802.06 | 0.83 |
| 2024-08-27 | 4.72 | 4.65 | -0.09 | -1.90 | 57454.66 | 2686.78 | 0.80 |
| 2024-08-26 | 4.72 | 4.74 | 0.07 | 1.50 | 69328.09 | 3271.37 | 0.97 |
| 2024-08-23 | 4.58 | 4.67 | 0.09 | 1.97 | 79956.44 | 3702.28 | 1.11 |
| 2024-08-22 | 4.79 | 4.58 | -0.19 | -3.98 | 99404.36 | 4624.65 | 1.38 |
| 2024-08-21 | 4.76 | 4.77 | -0.01 | -0.21 | 79072.50 | 3793.67 | 1.10 |
| 2024-08-20 | 4.85 | 4.78 | -0.09 | -1.85 | 116225.65 | 5592.78 | 1.62 |
| 2024-08-19 | 4.97 | 4.87 | -0.19 | -3.76 | 161111.53 | 7944.80 | 2.24 |
| 2024-08-16 | 4.87 | 5.06 | 0.16 | 3.27 | 245113.96 | 12204.04 | 3.41 |
| 2024-08-15 | 4.69 | 4.90 | 0.19 | 4.03 | 116051.86 | 5589.70 | 1.62 |
| 2024-08-14 | 4.75 | 4.71 | -0.04 | -0.84 | 27584.00 | 1305.10 | 0.38 |
| 2024-08-13 | 4.75 | 4.75 | 0.00 | 0.00 | 28489.33 | 1348.41 | 0.40 |
| 2024-08-12 | 4.77 | 4.75 | -0.04 | -0.84 | 32791.49 | 1560.62 | 0.46 |
| 2024-08-09 | 4.86 | 4.79 | -0.03 | -0.62 | 34230.00 | 1651.31 | 0.48 |
| 2024-08-08 | 4.79 | 4.82 | 0.02 | 0.42 | 33070.83 | 1588.38 | 0.46 |
| 2024-08-07 | 4.85 | 4.80 | -0.05 | -1.03 | 33983.00 | 1637.61 | 0.47 |
| 2024-08-06 | 4.73 | 4.85 | 0.14 | 2.97 | 49373.76 | 2373.30 | 0.69 |
| 2024-08-05 | 4.76 | 4.71 | -0.06 | -1.26 | 53304.00 | 2554.79 | 0.74 |
| 2024-08-02 | 4.79 | 4.77 | -0.05 | -1.04 | 42468.03 | 2046.67 | 0.59 |
| 2024-08-01 | 4.80 | 4.82 | 0.01 | 0.21 | 49984.88 | 2400.34 | 0.70 |
| 2024-07-31 | 4.62 | 4.81 | 0.20 | 4.34 | 52613.62 | 2493.05 | 0.73 |
| 2024-07-30 | 4.58 | 4.61 | 0.00 | 0.00 | 35165.35 | 1620.21 | 0.49 |
| 2024-07-29 | 4.62 | 4.61 | -0.01 | -0.22 | 35082.49 | 1620.88 | 0.49 |
| 2024-07-26 | 4.62 | 4.62 | 0.07 | 1.54 | 32698.00 | 1507.54 | 0.46 |
| 2024-07-25 | 4.50 | 4.55 | 0.04 | 0.89 | 34909.96 | 1582.11 | 0.49 |
| 2024-07-24 | 4.59 | 4.51 | -0.08 | -1.74 | 57353.83 | 2602.49 | 0.80 |
| 2024-07-23 | 4.69 | 4.59 | -0.11 | -2.34 | 44700.40 | 2078.53 | 0.62 |
| 2024-07-22 | 4.68 | 4.70 | 0.01 | 0.21 | 33501.13 | 1568.42 | 0.47 |
| 2024-07-19 | 4.72 | 4.69 | -0.03 | -0.64 | 42396.03 | 1984.65 | 0.59 |
| 2024-07-18 | 4.67 | 4.72 | 0.03 | 0.64 | 40351.66 | 1882.01 | 0.56 |
| 2024-07-17 | 4.75 | 4.69 | -0.06 | -1.26 | 49462.36 | 2324.77 | 0.69 |
| 2024-07-16 | 4.68 | 4.75 | 0.06 | 1.28 | 74886.88 | 3548.59 | 1.04 |
| 2024-07-15 | 4.81 | 4.69 | -0.10 | -2.09 | 58916.38 | 2773.82 | 0.82 |
| 2024-07-12 | 4.73 | 4.79 | 0.09 | 1.92 | 70918.55 | 3407.51 | 0.99 |
| 2024-07-11 | 4.59 | 4.70 | 0.18 | 3.98 | 78171.35 | 3643.59 | 1.09 |
| 2024-07-10 | 4.60 | 4.52 | -0.11 | -2.38 | 54011.34 | 2459.34 | 0.75 |
| 2024-07-09 | 4.60 | 4.63 | 0.02 | 0.43 | 69629.72 | 3183.38 | 0.97 |
| 2024-07-08 | 4.78 | 4.61 | -0.18 | -3.76 | 45267.11 | 2105.66 | 0.63 |
| 2024-07-05 | 4.75 | 4.79 | 0.05 | 1.06 | 45800.05 | 2173.73 | 0.64 |
| 2024-07-04 | 4.89 | 4.74 | -0.15 | -3.07 | 49275.00 | 2363.60 | 0.69 |
| 2024-07-03 | 4.94 | 4.89 | -0.09 | -1.81 | 49542.88 | 2437.41 | 0.69 |
| 2024-07-02 | 4.86 | 4.98 | 0.12 | 2.47 | 79451.00 | 3954.44 | 1.11 |
| 2024-07-01 | 4.83 | 4.86 | 0.03 | 0.62 | 34525.32 | 1665.93 | 0.48 |
| 2024-06-28 | 4.85 | 4.83 | -0.02 | -0.41 | 54667.75 | 2665.35 | 0.76 |
| 2024-06-27 | 4.91 | 4.85 | -0.08 | -1.62 | 44419.00 | 2181.23 | 0.62 |
| 2024-06-26 | 4.78 | 4.93 | 0.14 | 2.92 | 57494.00 | 2773.66 | 0.80 |
| 2024-06-25 | 4.79 | 4.79 | 0.00 | 0.00 | 63283.27 | 3040.79 | 0.88 |
| 2024-06-24 | 5.01 | 4.79 | -0.24 | -4.77 | 59995.00 | 2917.37 | 0.84 |
| 2024-06-21 | 4.98 | 5.03 | 0.05 | 1.00 | 40844.10 | 2050.72 | 0.57 |
| 2024-06-20 | 5.10 | 4.98 | -0.12 | -2.35 | 43683.00 | 2194.74 | 0.61 |
| 2024-06-19 | 5.17 | 5.10 | -0.06 | -1.16 | 27111.00 | 1390.95 | 0.38 |
| 2024-06-18 | 5.09 | 5.16 | 0.04 | 0.78 | 45995.73 | 2367.26 | 0.64 |
| 2024-06-17 | 5.08 | 5.12 | -0.02 | -0.39 | 55338.00 | 2828.65 | 0.77 |
| 2024-06-14 | 5.09 | 5.14 | 0.03 | 0.59 | 45572.45 | 2322.34 | 0.63 |
| 2024-06-13 | 5.21 | 5.11 | -0.07 | -1.35 | 43480.98 | 2232.35 | 0.61 |
| 2024-06-12 | 5.07 | 5.18 | 0.10 | 1.97 | 52829.60 | 2734.66 | 0.74 |
| 2024-06-11 | 5.09 | 5.08 | -0.01 | -0.20 | 61027.75 | 3086.42 | 0.85 |
| 2024-06-07 | 4.95 | 5.09 | 0.18 | 3.67 | 63626.51 | 3205.45 | 0.89 |
| 2024-06-06 | 5.12 | 4.91 | -0.20 | -3.91 | 105351.01 | 5196.62 | 1.47 |
| 2024-06-05 | 5.22 | 5.11 | -0.13 | -2.48 | 48381.71 | 2500.46 | 0.67 |
| 2024-06-04 | 5.26 | 5.24 | -0.02 | -0.38 | 56250.23 | 2925.48 | 0.78 |
| 2024-06-03 | 5.48 | 5.26 | -0.20 | -3.66 | 74186.51 | 3930.26 | 1.03 |
| 2024-05-31 | 5.38 | 5.46 | 0.08 | 1.49 | 42067.68 | 2280.61 | 0.59 |
| 2024-05-30 | 5.36 | 5.38 | -0.03 | -0.56 | 31997.83 | 1720.77 | 0.45 |
| 2024-05-29 | 5.43 | 5.41 | -0.01 | -0.19 | 38682.86 | 2098.66 | 0.54 |
| 2024-05-28 | 5.56 | 5.42 | -0.03 | -0.55 | 51241.02 | 2793.86 | 0.71 |
| 2024-05-27 | 5.55 | 5.53 | 0.00 | 0.00 | 53925.68 | 2953.32 | 0.75 |
| 2024-05-24 | 5.60 | 5.53 | -0.07 | -1.25 | 50974.00 | 2844.73 | 0.71 |
| 2024-05-23 | 5.77 | 5.60 | -0.17 | -2.95 | 54305.91 | 3066.56 | 0.76 |
| 2024-05-22 | 5.78 | 5.77 | 0.03 | 0.52 | 48453.00 | 2794.47 | 0.67 |
| 2024-05-21 | 5.80 | 5.74 | -0.08 | -1.38 | 40541.00 | 2332.94 | 0.56 |
| 2024-05-20 | 5.85 | 5.82 | 0.03 | 0.52 | 65664.53 | 3827.53 | 0.91 |
| 2024-05-17 | 5.79 | 5.79 | 0.02 | 0.35 | 44735.68 | 2575.22 | 0.62 |
| 2024-05-16 | 5.75 | 5.77 | 0.04 | 0.70 | 59220.50 | 3421.43 | 0.82 |
| 2024-05-15 | 5.81 | 5.73 | -0.04 | -0.69 | 37634.50 | 2166.73 | 0.52 |
| 2024-05-14 | 5.57 | 5.77 | 0.07 | 1.23 | 57934.00 | 3329.42 | 0.81 |
| 2024-05-13 | 5.81 | 5.70 | -0.07 | -1.21 | 65201.34 | 3738.77 | 0.91 |
| 2024-05-10 | 5.84 | 5.77 | -0.05 | -0.86 | 58183.50 | 3354.93 | 0.81 |
| 2024-05-09 | 5.72 | 5.82 | 0.09 | 1.57 | 51898.32 | 3010.36 | 0.72 |
日K线
周K线
月K线
