*ST中利(002309)股票信息
| 股票代码 | 002309 |
| 股票名称 | *ST中利 |
| 最新价/元 | 2.24 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -5.09 |
| 买入/元 | 0.00 |
| 卖出/元 | 2.24 |
| 昨收/元 | 2.36 |
| 今开/元 | 2.24 |
| 最高/元 | 2.38 |
| 最低/元 | 2.24 |
| 成交量/手 | 547377.50 |
| 成交额/万 | 12355.67 |
| 股净值/元 | -1.30 |
| 市净率 | -2.41 |
| 总市值/万 | 195280.30 |
| 流通值/万 | 194377.62 |
| 换手率/% | 6.31 |
| 入市日期 | 2009-11-27 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-07 06:16:07 |
*ST中利(002309)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 | 2.24 | 2.24 | -0.12 | -5.09 | 547377.50 | 12355.67 | 6.31 |
| 2024-09-27 | 2.45 | 2.36 | -0.12 | -4.84 | 233274.00 | 5553.02 | 2.69 |
| 2024-09-26 | 2.39 | 2.48 | 0.09 | 3.77 | 192735.00 | 4709.27 | 2.22 |
| 2024-09-25 | 2.32 | 2.39 | 0.09 | 3.91 | 224687.05 | 5363.42 | 2.59 |
| 2024-09-24 | 2.32 | 2.30 | -0.08 | -3.36 | 269738.38 | 6293.48 | 3.11 |
| 2024-09-23 | 2.50 | 2.38 | -0.12 | -4.80 | 306175.00 | 7532.89 | 3.53 |
| 2024-09-20 | 2.40 | 2.50 | 0.12 | 5.04 | 212128.79 | 5175.57 | 2.44 |
| 2024-09-19 | 2.38 | 2.38 | 0.11 | 4.85 | 491355.40 | 11591.96 | 5.66 |
| 2024-09-18 | 2.27 | 2.27 | 0.11 | 5.09 | 22749.00 | 516.40 | 0.26 |
| 2024-09-13 | 2.14 | 2.16 | 0.10 | 4.85 | 127051.00 | 2738.98 | 1.46 |
| 2024-09-12 | 1.95 | 2.06 | 0.10 | 5.10 | 124601.02 | 2524.53 | 1.44 |
| 2024-09-11 | 1.92 | 1.96 | 0.01 | 0.51 | 132391.01 | 2582.39 | 1.53 |
| 2024-09-10 | 1.95 | 1.95 | 0.09 | 4.84 | 123428.00 | 2406.53 | 1.42 |
| 2024-09-09 | 1.79 | 1.86 | 0.07 | 3.91 | 136315.11 | 2408.90 | 1.57 |
| 2024-09-06 | 1.82 | 1.79 | -0.04 | -2.19 | 104993.00 | 1926.09 | 1.21 |
| 2024-09-05 | 1.76 | 1.83 | -0.01 | -0.54 | 167376.37 | 3014.06 | 1.93 |
| 2024-09-04 | 1.87 | 1.84 | -0.10 | -5.16 | 111885.02 | 2068.10 | 1.29 |
| 2024-09-03 | 2.00 | 1.94 | -0.10 | -4.90 | 137406.00 | 2681.36 | 1.58 |
| 2024-09-02 | 2.05 | 2.04 | 0.00 | 0.00 | 99212.35 | 2047.72 | 1.14 |
| 2024-08-30 | 2.09 | 2.04 | -0.05 | -2.39 | 179427.00 | 3715.97 | 2.07 |
| 2024-08-29 | 2.08 | 2.09 | 0.01 | 0.48 | 164719.00 | 3477.08 | 1.90 |
| 2024-08-28 | 2.11 | 2.08 | -0.03 | -1.42 | 226107.00 | 4756.00 | 2.61 |
| 2024-08-27 | 2.00 | 2.11 | 0.10 | 4.98 | 226378.65 | 4663.36 | 2.61 |
| 2024-08-26 | 1.92 | 2.01 | 0.06 | 3.08 | 231537.66 | 4562.02 | 2.67 |
| 2024-08-23 | 2.02 | 1.95 | 0.00 | 0.00 | 228235.66 | 4459.37 | 2.63 |
| 2024-08-22 | 1.91 | 1.95 | 0.09 | 4.84 | 64598.02 | 1253.65 | 0.74 |
| 2024-08-21 | 1.89 | 1.86 | -0.02 | -1.06 | 297462.82 | 5628.64 | 3.43 |
| 2024-08-20 | 1.76 | 1.88 | 0.09 | 5.03 | 190549.00 | 3529.15 | 2.20 |
| 2024-08-19 | 1.69 | 1.79 | 0.09 | 5.29 | 235476.81 | 4144.63 | 2.71 |
| 2024-08-16 | 1.62 | 1.70 | 0.08 | 4.94 | 209297.81 | 3517.82 | 2.41 |
| 2024-08-15 | 1.59 | 1.62 | 0.01 | 0.62 | 93445.00 | 1505.11 | 1.08 |
| 2024-08-14 | 1.61 | 1.61 | 0.02 | 1.26 | 146241.02 | 2389.18 | 1.69 |
| 2024-08-13 | 1.59 | 1.59 | 0.08 | 5.30 | 30790.00 | 489.56 | 0.35 |
| 2024-08-12 | 1.52 | 1.51 | -0.07 | -4.43 | 91138.00 | 1384.68 | 1.05 |
| 2024-08-09 | 1.62 | 1.58 | -0.03 | -1.86 | 118292.00 | 1904.21 | 1.36 |
| 2024-08-08 | 1.53 | 1.61 | 0.08 | 5.23 | 98023.77 | 1541.11 | 1.13 |
| 2024-08-07 | 1.55 | 1.53 | -0.01 | -0.65 | 45962.00 | 705.96 | 0.53 |
| 2024-08-06 | 1.54 | 1.54 | 0.01 | 0.65 | 77156.00 | 1181.32 | 0.89 |
| 2024-08-05 | 1.57 | 1.53 | -0.06 | -3.77 | 92976.00 | 1442.51 | 1.07 |
| 2024-08-02 | 1.60 | 1.59 | -0.01 | -0.63 | 81043.00 | 1296.11 | 0.93 |
| 2024-08-01 | 1.62 | 1.60 | -0.05 | -3.03 | 98295.02 | 1585.06 | 1.13 |
| 2024-07-31 | 1.63 | 1.65 | 0.01 | 0.61 | 56842.00 | 935.40 | 0.66 |
| 2024-07-30 | 1.62 | 1.64 | 0.02 | 1.24 | 56979.72 | 928.19 | 0.66 |
| 2024-07-29 | 1.65 | 1.62 | -0.01 | -0.61 | 44992.00 | 726.01 | 0.52 |
| 2024-07-26 | 1.62 | 1.63 | 0.00 | 0.00 | 40137.00 | 662.13 | 0.46 |
| 2024-07-25 | 1.64 | 1.63 | -0.05 | -2.98 | 66282.00 | 1096.80 | 0.76 |
| 2024-07-24 | 1.60 | 1.68 | 0.06 | 3.70 | 100912.02 | 1613.71 | 1.16 |
| 2024-07-23 | 1.70 | 1.62 | -0.08 | -4.71 | 101719.00 | 1688.54 | 1.17 |
| 2024-07-22 | 1.67 | 1.70 | 0.01 | 0.59 | 71809.00 | 1225.99 | 0.83 |
| 2024-07-19 | 1.65 | 1.69 | 0.00 | 0.00 | 95947.01 | 1596.83 | 1.11 |
| 2024-07-18 | 1.63 | 1.69 | 0.05 | 3.05 | 163577.77 | 2752.96 | 1.89 |
| 2024-07-17 | 1.56 | 1.64 | 0.08 | 5.13 | 88002.00 | 1409.81 | 1.01 |
| 2024-07-16 | 1.57 | 1.56 | 0.00 | 0.00 | 51068.00 | 805.40 | 0.59 |
| 2024-07-15 | 1.58 | 1.56 | -0.03 | -1.89 | 49447.30 | 770.77 | 0.57 |
| 2024-07-12 | 1.56 | 1.59 | 0.02 | 1.27 | 66760.77 | 1054.45 | 0.77 |
| 2024-07-11 | 1.56 | 1.57 | 0.03 | 1.95 | 54946.38 | 859.95 | 0.63 |
| 2024-07-10 | 1.60 | 1.54 | -0.08 | -4.94 | 84347.01 | 1314.21 | 0.97 |
| 2024-07-09 | 1.65 | 1.62 | -0.01 | -0.61 | 128561.78 | 2072.48 | 1.48 |
| 2024-07-08 | 1.63 | 1.63 | 0.08 | 5.16 | 68820.00 | 1121.77 | 0.79 |
| 2024-07-05 | 1.53 | 1.55 | 0.01 | 0.65 | 52963.63 | 819.13 | 0.61 |
| 2024-07-04 | 1.59 | 1.54 | -0.06 | -3.75 | 87370.00 | 1352.38 | 1.01 |
| 2024-07-03 | 1.54 | 1.60 | 0.06 | 3.90 | 73872.00 | 1165.98 | 0.85 |
| 2024-07-02 | 1.51 | 1.54 | 0.02 | 1.32 | 68296.85 | 1059.80 | 0.79 |
| 2024-07-01 | 1.57 | 1.52 | -0.06 | -3.80 | 98994.78 | 1519.29 | 1.14 |
| 2024-06-28 | 1.46 | 1.58 | 0.08 | 5.33 | 131825.38 | 2031.98 | 1.52 |
| 2024-06-27 | 1.43 | 1.50 | 0.06 | 4.17 | 116146.53 | 1731.21 | 1.34 |
| 2024-06-26 | 1.45 | 1.44 | -0.05 | -3.36 | 101516.01 | 1449.84 | 1.17 |
| 2024-06-25 | 1.55 | 1.49 | -0.01 | -0.67 | 43948.00 | 667.43 | 0.51 |
| 2024-06-24 | 1.51 | 1.50 | -0.01 | -0.66 | 59175.02 | 883.26 | 0.68 |
| 2024-06-21 | 1.55 | 1.51 | -0.08 | -5.03 | 67055.00 | 1023.62 | 0.77 |
| 2024-06-20 | 1.66 | 1.59 | -0.08 | -4.79 | 61705.02 | 990.59 | 0.71 |
| 2024-06-19 | 1.68 | 1.67 | 0.01 | 0.60 | 48887.02 | 817.89 | 0.56 |
| 2024-06-18 | 1.68 | 1.66 | 0.04 | 2.47 | 58733.02 | 975.21 | 0.68 |
| 2024-06-17 | 1.61 | 1.62 | -0.02 | -1.22 | 62520.00 | 1019.22 | 0.72 |
| 2024-06-14 | 1.58 | 1.64 | 0.05 | 3.15 | 77918.02 | 1269.05 | 0.90 |
| 2024-06-13 | 1.63 | 1.59 | 0.01 | 0.63 | 97293.00 | 1581.66 | 1.12 |
| 2024-06-12 | 1.55 | 1.58 | 0.08 | 5.33 | 47112.40 | 740.60 | 0.54 |
| 2024-06-11 | 1.52 | 1.50 | -0.07 | -4.46 | 71952.00 | 1091.02 | 0.83 |
| 2024-06-07 | 1.52 | 1.57 | 0.06 | 3.97 | 108443.00 | 1634.38 | 1.25 |
| 2024-06-06 | 1.60 | 1.51 | -0.08 | -5.03 | 86664.60 | 1321.75 | 1.00 |
| 2024-06-05 | 1.56 | 1.59 | -0.03 | -1.85 | 73541.05 | 1161.33 | 0.85 |
| 2024-06-04 | 1.65 | 1.62 | -0.07 | -4.14 | 73301.00 | 1196.97 | 0.84 |
| 2024-06-03 | 1.64 | 1.69 | 0.07 | 4.32 | 124680.45 | 2103.97 | 1.44 |
| 2024-05-31 | 1.63 | 1.62 | -0.01 | -0.61 | 73166.00 | 1166.25 | 0.84 |
| 2024-05-30 | 1.72 | 1.63 | -0.07 | -4.12 | 131081.00 | 2147.44 | 1.51 |
| 2024-05-29 | 1.76 | 1.70 | -0.08 | -4.49 | 81270.00 | 1417.37 | 0.94 |
| 2024-05-28 | 1.87 | 1.78 | -0.08 | -4.30 | 97595.00 | 1782.35 | 1.12 |
| 2024-05-27 | 1.79 | 1.86 | 0.07 | 3.91 | 104979.00 | 1909.20 | 1.21 |
| 2024-05-24 | 1.72 | 1.79 | 0.09 | 5.29 | 64297.04 | 1138.70 | 0.74 |
| 2024-05-23 | 1.78 | 1.70 | -0.09 | -5.03 | 100876.00 | 1772.00 | 1.16 |
| 2024-05-22 | 1.75 | 1.79 | 0.04 | 2.29 | 107809.08 | 1895.68 | 1.24 |
| 2024-05-21 | 1.75 | 1.75 | 0.00 | 0.00 | 100659.00 | 1792.02 | 1.16 |
| 2024-05-20 | 1.82 | 1.75 | -0.09 | -4.89 | 137446.09 | 2438.01 | 1.58 |
| 2024-05-17 | 1.94 | 1.84 | -0.10 | -5.16 | 135226.00 | 2515.46 | 1.56 |
| 2024-05-16 | 1.98 | 1.94 | -0.02 | -1.02 | 92163.00 | 1818.07 | 1.06 |
| 2024-05-15 | 2.02 | 1.96 | -0.08 | -3.92 | 187661.79 | 3779.00 | 2.16 |
| 2024-05-14 | 2.04 | 2.04 | 0.10 | 5.16 | 140208.08 | 2858.39 | 1.62 |
| 2024-05-13 | 1.79 | 1.94 | 0.06 | 3.19 | 227606.48 | 4226.26 | 2.62 |
| 2024-05-10 | 1.88 | 1.88 | 0.09 | 5.03 | 167089.40 | 3128.75 | 1.93 |
| 2024-05-09 | 1.70 | 1.79 | 0.09 | 5.29 | 43694.00 | 771.71 | 0.50 |
日K线
周K线
月K线
