中利集团(002309)股票信息
| 股票代码 | 002309 |
| 股票名称 | 中利集团 |
| 最新价/元 | 3.21 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -1.23 |
| 买入/元 | 3.21 |
| 卖出/元 | 3.22 |
| 昨收/元 | 3.25 |
| 今开/元 | 3.25 |
| 最高/元 | 3.27 |
| 最低/元 | 3.20 |
| 成交量/手 | 142402.84 |
| 成交额/万 | 4597.55 |
| 股净值/元 | -6.98 |
| 市净率 | 5.59 |
| 总市值/万 | 965460.59 |
| 流通值/万 | 390214.59 |
| 换手率/% | 1.17 |
| 入市日期 | 2009-11-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
中利集团(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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 3.25 | 3.21 | -0.04 | -1.23 | 142402.84 | 4597.55 | 1.17 |
| 2025-07-24 | 3.23 | 3.25 | 0.01 | 0.31 | 195979.00 | 6329.72 | 1.61 |
| 2025-07-23 | 3.33 | 3.24 | -0.11 | -3.28 | 277635.00 | 9111.44 | 2.28 |
| 2025-07-22 | 3.40 | 3.35 | -0.03 | -0.89 | 205589.00 | 6876.91 | 1.69 |
| 2025-07-21 | 3.28 | 3.38 | 0.10 | 3.05 | 249749.95 | 8336.11 | 2.05 |
| 2025-07-18 | 3.31 | 3.28 | -0.02 | -0.61 | 187669.00 | 6149.46 | 1.54 |
| 2025-07-17 | 3.26 | 3.30 | 0.03 | 0.92 | 326315.69 | 10805.41 | 2.68 |
| 2025-07-16 | 3.26 | 3.27 | 0.03 | 0.93 | 250105.56 | 8121.28 | 2.06 |
| 2025-07-15 | 3.30 | 3.24 | -0.09 | -2.70 | 423599.77 | 13822.84 | 3.48 |
| 2025-07-14 | 3.42 | 3.33 | -0.20 | -5.67 | 482964.14 | 16224.83 | 3.97 |
| 2025-07-11 | 3.44 | 3.53 | 0.04 | 1.15 | 449208.14 | 16088.17 | 3.70 |
| 2025-07-10 | 3.63 | 3.49 | -0.23 | -6.18 | 555649.25 | 19756.82 | 4.57 |
| 2025-07-09 | 3.70 | 3.72 | 0.04 | 1.09 | 1065167.92 | 40103.13 | 8.76 |
| 2025-07-07 | 3.60 | 3.68 | 0.10 | 2.79 | 256971.68 | 9405.44 | 2.11 |
| 2025-07-04 | 3.70 | 3.58 | -0.16 | -4.28 | 497432.55 | 17851.68 | 4.09 |
| 2025-07-03 | 3.99 | 3.74 | -0.20 | -5.08 | 427597.00 | 16329.59 | 3.52 |
| 2025-07-02 | 3.78 | 3.94 | 0.17 | 4.51 | 337170.95 | 13081.10 | 2.77 |
| 2025-07-01 | 3.58 | 3.77 | 0.14 | 3.86 | 256065.95 | 9456.17 | 2.11 |
| 2025-06-30 | 3.59 | 3.63 | 0.02 | 0.55 | 276832.86 | 9902.28 | 2.28 |
| 2025-06-27 | 3.50 | 3.61 | 0.11 | 3.14 | 341555.74 | 12153.72 | 2.81 |
| 2025-06-26 | 3.48 | 3.50 | 0.02 | 0.58 | 282966.80 | 9795.12 | 2.33 |
| 2025-06-25 | 3.40 | 3.48 | 0.09 | 2.66 | 291154.55 | 10149.22 | 2.40 |
| 2025-06-24 | 3.42 | 3.39 | 0.00 | 0.00 | 284103.95 | 9657.60 | 2.34 |
| 2025-06-23 | 3.20 | 3.39 | 0.16 | 4.95 | 309698.61 | 10306.55 | 2.55 |
| 2025-06-20 | 3.21 | 3.23 | 0.01 | 0.31 | 126486.94 | 4076.99 | 1.04 |
| 2025-06-19 | 3.27 | 3.22 | -0.07 | -2.13 | 209025.00 | 6783.28 | 1.72 |
| 2025-06-18 | 3.27 | 3.29 | 0.02 | 0.61 | 268132.00 | 8790.04 | 2.21 |
| 2025-06-17 | 3.13 | 3.27 | 0.14 | 4.47 | 256680.59 | 8234.28 | 2.11 |
| 2025-06-16 | 3.06 | 3.13 | 0.04 | 1.29 | 173797.03 | 5388.82 | 1.43 |
| 2025-06-13 | 3.15 | 3.09 | -0.03 | -0.96 | 209761.11 | 6510.25 | 1.73 |
| 2025-06-12 | 3.18 | 3.12 | -0.04 | -1.27 | 264057.00 | 8273.41 | 2.17 |
| 2025-06-11 | 3.09 | 3.16 | 0.11 | 3.61 | 341567.55 | 10755.13 | 2.81 |
| 2025-06-10 | 3.08 | 3.05 | -0.07 | -2.24 | 391609.75 | 11861.84 | 3.22 |
| 2025-06-09 | 3.01 | 3.12 | 0.12 | 4.00 | 376145.09 | 11700.71 | 3.09 |
| 2025-06-06 | 2.96 | 3.00 | 0.08 | 2.74 | 279159.31 | 8325.28 | 2.30 |
| 2025-06-05 | 2.79 | 2.92 | 0.14 | 5.04 | 244247.80 | 7033.14 | 2.01 |
| 2025-06-04 | 2.77 | 2.78 | 0.02 | 0.73 | 285471.31 | 7972.93 | 2.35 |
| 2025-05-30 | 2.66 | 2.76 | 0.11 | 4.15 | 125544.16 | 3406.70 | 1.03 |
| 2025-05-29 | 2.67 | 2.65 | -0.01 | -0.38 | 82656.00 | 2205.96 | 0.68 |
| 2025-05-28 | 2.68 | 2.66 | -0.03 | -1.12 | 46284.00 | 1238.24 | 0.38 |
| 2025-05-27 | 2.65 | 2.69 | 0.07 | 2.67 | 86029.68 | 2282.45 | 0.71 |
| 2025-05-26 | 2.64 | 2.62 | -0.01 | -0.38 | 61505.90 | 1610.35 | 0.51 |
| 2025-05-23 | 2.69 | 2.63 | -0.05 | -1.87 | 77201.00 | 2050.31 | 0.64 |
| 2025-05-22 | 2.73 | 2.68 | -0.03 | -1.11 | 81792.59 | 2202.30 | 0.67 |
| 2025-05-21 | 2.77 | 2.71 | -0.06 | -2.17 | 96351.00 | 2632.08 | 0.79 |
| 2025-05-20 | 2.77 | 2.77 | 0.01 | 0.36 | 109635.47 | 3021.86 | 0.90 |
| 2025-05-19 | 2.64 | 2.76 | 0.12 | 4.55 | 200396.85 | 5465.04 | 1.65 |
| 2025-05-16 | 2.62 | 2.64 | 0.02 | 0.76 | 68569.79 | 1789.58 | 0.56 |
| 2025-05-15 | 2.63 | 2.62 | -0.02 | -0.76 | 86144.00 | 2267.90 | 0.71 |
| 2025-05-14 | 2.63 | 2.64 | 0.02 | 0.76 | 68698.59 | 1805.28 | 0.57 |
| 2025-05-13 | 2.62 | 2.62 | 0.00 | 0.00 | 97239.59 | 2572.58 | 0.80 |
| 2025-05-12 | 2.59 | 2.62 | 0.03 | 1.16 | 73994.37 | 1932.59 | 0.61 |
| 2025-05-09 | 2.59 | 2.59 | -0.01 | -0.39 | 57454.00 | 1489.02 | 0.47 |
| 2025-05-08 | 2.58 | 2.60 | 0.01 | 0.39 | 64634.00 | 1675.60 | 0.53 |
| 2025-05-07 | 2.61 | 2.59 | -0.01 | -0.39 | 73352.03 | 1895.28 | 0.60 |
| 2025-05-06 | 2.62 | 2.60 | 0.01 | 0.39 | 94876.00 | 2461.61 | 0.78 |
| 2025-04-30 | 2.52 | 2.59 | 0.08 | 3.19 | 103104.05 | 2650.16 | 0.85 |
| 2025-04-29 | 2.48 | 2.51 | 0.01 | 0.40 | 79225.00 | 1984.30 | 0.65 |
| 2025-04-28 | 2.54 | 2.50 | -0.04 | -1.58 | 62072.00 | 1561.94 | 0.51 |
| 2025-04-25 | 2.50 | 2.54 | 0.05 | 2.01 | 70954.00 | 1794.95 | 0.58 |
| 2025-04-24 | 2.60 | 2.49 | -0.10 | -3.86 | 132435.00 | 3333.86 | 1.09 |
| 2025-04-23 | 2.61 | 2.59 | 0.00 | 0.00 | 69474.00 | 1801.13 | 0.57 |
| 2025-04-22 | 2.62 | 2.59 | -0.10 | -3.72 | 178573.74 | 4625.63 | 1.47 |
| 2025-04-21 | 2.66 | 2.69 | 0.04 | 1.51 | 122695.00 | 3277.63 | 1.01 |
| 2025-04-18 | 2.62 | 2.65 | 0.05 | 1.92 | 118475.00 | 3143.56 | 0.97 |
| 2025-04-17 | 2.55 | 2.60 | 0.04 | 1.56 | 78491.00 | 2048.91 | 0.65 |
| 2025-04-16 | 2.58 | 2.56 | -0.02 | -0.78 | 55692.00 | 1421.78 | 0.46 |
| 2025-04-15 | 2.58 | 2.58 | 0.03 | 1.18 | 75698.85 | 1955.35 | 0.62 |
| 2025-04-14 | 2.49 | 2.55 | 0.06 | 2.41 | 68054.88 | 1730.04 | 0.56 |
| 2025-04-11 | 2.46 | 2.49 | 0.03 | 1.22 | 92059.02 | 2288.93 | 0.76 |
| 2025-04-10 | 2.39 | 2.46 | 0.11 | 4.68 | 132911.01 | 3233.60 | 1.09 |
| 2025-04-09 | 2.43 | 2.35 | -0.08 | -3.29 | 187415.52 | 4366.12 | 1.54 |
| 2025-04-08 | 2.43 | 2.43 | -0.13 | -5.08 | 108128.00 | 2636.85 | 0.89 |
| 2025-04-07 | 2.56 | 2.56 | -0.13 | -4.83 | 52019.00 | 1333.76 | 0.43 |
| 2025-04-03 | 2.65 | 2.69 | 0.02 | 0.75 | 74774.41 | 2008.66 | 0.62 |
| 2025-04-02 | 2.68 | 2.67 | -0.01 | -0.37 | 61880.00 | 1653.41 | 0.51 |
| 2025-04-01 | 2.59 | 2.68 | 0.09 | 3.48 | 96221.62 | 2544.34 | 0.79 |
| 2025-03-31 | 2.58 | 2.59 | 0.01 | 0.39 | 62975.00 | 1626.38 | 0.52 |
| 2025-03-28 | 2.62 | 2.58 | -0.06 | -2.27 | 87560.00 | 2269.65 | 0.72 |
| 2025-03-27 | 2.65 | 2.64 | -0.01 | -0.38 | 126707.00 | 3402.22 | 1.04 |
| 2025-03-26 | 2.63 | 2.65 | 0.02 | 0.76 | 97579.00 | 2549.61 | 0.80 |
| 2025-03-25 | 2.60 | 2.63 | 0.06 | 2.34 | 109875.89 | 2884.82 | 0.90 |
| 2025-03-24 | 2.68 | 2.57 | -0.10 | -3.75 | 150713.96 | 3929.67 | 1.24 |
| 2025-03-21 | 2.65 | 2.67 | -0.04 | -1.48 | 192311.24 | 5130.99 | 1.58 |
| 2025-03-20 | 2.61 | 2.71 | 0.10 | 3.83 | 287062.32 | 7717.69 | 2.36 |
| 2025-03-19 | 2.52 | 2.61 | 0.12 | 4.82 | 67869.00 | 1752.30 | 0.56 |
| 2025-03-18 | 2.50 | 2.49 | -0.01 | -0.40 | 108259.32 | 2721.01 | 0.89 |
| 2025-03-17 | 2.54 | 2.50 | 0.01 | 0.40 | 173219.72 | 4338.18 | 1.42 |
| 2025-03-14 | 2.40 | 2.49 | 0.12 | 5.06 | 156577.72 | 3832.45 | 1.29 |
| 2025-03-13 | 2.37 | 2.37 | -0.01 | -0.42 | 91085.00 | 2153.23 | 0.75 |
| 2025-03-12 | 2.41 | 2.38 | -0.03 | -1.25 | 96221.74 | 2299.31 | 0.79 |
| 2025-03-11 | 2.38 | 2.41 | 0.03 | 1.26 | 99248.01 | 2393.05 | 0.82 |
| 2025-03-10 | 2.37 | 2.38 | 0.02 | 0.85 | 73233.75 | 1742.54 | 0.60 |
| 2025-03-07 | 2.38 | 2.36 | 0.00 | 0.00 | 105502.00 | 2512.13 | 0.87 |
| 2025-03-06 | 2.38 | 2.36 | -0.04 | -1.67 | 141903.72 | 3344.69 | 1.17 |
| 2025-03-05 | 2.39 | 2.40 | 0.00 | 0.00 | 119178.34 | 2877.08 | 0.98 |
| 2025-03-04 | 2.46 | 2.40 | -0.13 | -5.14 | 217991.01 | 5287.23 | 1.79 |
| 2025-03-03 | 2.48 | 2.53 | 0.01 | 0.40 | 271864.59 | 7002.24 | 2.24 |
| 2025-02-28 | 2.55 | 2.52 | 0.07 | 2.86 | 454381.05 | 11528.90 | 3.74 |
| 2025-02-27 | 2.43 | 2.45 | 0.12 | 5.15 | 197451.88 | 4820.84 | 1.62 |
日K线
周K线
月K线
