海大集团(002311)股票信息
| 股票代码 | 002311 |
| 股票名称 | 海大集团 |
| 最新价/元 | 48.02 |
| 涨跌额/元 | 3.76 |
| 涨跌幅/% | 8.50 |
| 买入/元 | 48.02 |
| 卖出/元 | 48.04 |
| 昨收/元 | 44.26 |
| 今开/元 | 46.00 |
| 最高/元 | 48.69 |
| 最低/元 | 45.51 |
| 成交量/手 | 201372.66 |
| 成交额/万 | 95003.93 |
| 股净值/元 | 28.93 |
| 市净率 | 3.97 |
| 总市值/万 | 7989327.36 |
| 流通值/万 | 7983427.30 |
| 换手率/% | 1.21 |
| 入市日期 | 2009-11-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
海大集团(002311)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 | 46.00 | 48.02 | 3.76 | 8.50 | 201372.66 | 95003.93 | 1.21 |
| 2024-09-27 | 42.82 | 44.26 | 3.47 | 8.51 | 190513.89 | 83812.32 | 1.15 |
| 2024-09-26 | 37.47 | 40.79 | 3.46 | 9.27 | 130748.04 | 51098.97 | 0.79 |
| 2024-09-25 | 37.10 | 37.33 | 0.82 | 2.25 | 86800.71 | 32689.57 | 0.52 |
| 2024-09-24 | 35.08 | 36.51 | 1.59 | 4.55 | 109847.50 | 39791.52 | 0.66 |
| 2024-09-23 | 35.07 | 34.92 | -0.24 | -0.68 | 53771.25 | 19027.21 | 0.32 |
| 2024-09-20 | 35.00 | 35.16 | 0.18 | 0.52 | 64224.47 | 22379.92 | 0.39 |
| 2024-09-19 | 34.89 | 34.98 | 0.42 | 1.22 | 65307.11 | 22862.31 | 0.39 |
| 2024-09-18 | 35.30 | 34.56 | -0.94 | -2.65 | 59063.00 | 20520.41 | 0.36 |
| 2024-09-13 | 35.63 | 35.50 | -0.13 | -0.37 | 48072.65 | 17152.15 | 0.29 |
| 2024-09-12 | 36.55 | 35.63 | -0.92 | -2.52 | 48514.18 | 17466.75 | 0.29 |
| 2024-09-11 | 36.51 | 36.55 | -0.11 | -0.30 | 34382.51 | 12592.74 | 0.21 |
| 2024-09-10 | 37.40 | 36.66 | -0.88 | -2.34 | 43586.47 | 16053.19 | 0.26 |
| 2024-09-09 | 37.57 | 37.54 | -0.17 | -0.45 | 29446.82 | 11062.15 | 0.18 |
| 2024-09-06 | 38.09 | 37.71 | -0.39 | -1.02 | 22681.61 | 8588.37 | 0.14 |
| 2024-09-05 | 37.56 | 38.10 | 0.50 | 1.33 | 34421.34 | 13083.48 | 0.21 |
| 2024-09-04 | 37.70 | 37.60 | -0.21 | -0.56 | 35147.17 | 13250.16 | 0.21 |
| 2024-09-03 | 37.82 | 37.81 | -0.06 | -0.16 | 42192.74 | 16070.70 | 0.25 |
| 2024-09-02 | 38.58 | 37.87 | -0.82 | -2.12 | 53194.52 | 20352.70 | 0.32 |
| 2024-08-30 | 37.39 | 38.69 | 1.29 | 3.45 | 103135.69 | 39585.42 | 0.62 |
| 2024-08-29 | 36.43 | 37.40 | 0.12 | 0.32 | 46399.43 | 17302.06 | 0.28 |
| 2024-08-28 | 36.87 | 37.28 | 0.10 | 0.27 | 37380.35 | 13849.32 | 0.22 |
| 2024-08-27 | 37.16 | 37.18 | -0.13 | -0.35 | 35698.14 | 13271.81 | 0.21 |
| 2024-08-26 | 37.50 | 37.31 | -0.21 | -0.56 | 64478.04 | 23894.61 | 0.39 |
| 2024-08-23 | 37.59 | 37.52 | -0.32 | -0.85 | 31677.78 | 11897.49 | 0.19 |
| 2024-08-22 | 38.11 | 37.84 | -0.42 | -1.10 | 36236.08 | 13716.28 | 0.22 |
| 2024-08-21 | 38.60 | 38.26 | -0.53 | -1.37 | 40325.44 | 15463.95 | 0.24 |
| 2024-08-20 | 39.23 | 38.79 | -0.48 | -1.22 | 35789.65 | 13891.06 | 0.22 |
| 2024-08-19 | 40.13 | 39.27 | -0.68 | -1.70 | 56673.56 | 22423.13 | 0.34 |
| 2024-08-16 | 40.01 | 39.95 | -0.20 | -0.50 | 43829.80 | 17462.14 | 0.26 |
| 2024-08-15 | 40.20 | 40.15 | -0.16 | -0.40 | 47153.61 | 18988.37 | 0.28 |
| 2024-08-14 | 41.04 | 40.31 | -0.95 | -2.30 | 52966.26 | 21377.70 | 0.32 |
| 2024-08-13 | 41.50 | 41.26 | -0.34 | -0.82 | 38595.57 | 15871.54 | 0.23 |
| 2024-08-12 | 41.25 | 41.60 | 0.43 | 1.04 | 37667.48 | 15768.04 | 0.23 |
| 2024-08-09 | 42.02 | 41.17 | -0.92 | -2.19 | 36249.99 | 15051.60 | 0.22 |
| 2024-08-08 | 41.19 | 42.09 | 0.68 | 1.64 | 42759.63 | 17961.05 | 0.26 |
| 2024-08-07 | 41.70 | 41.41 | -0.39 | -0.93 | 43692.00 | 18129.16 | 0.26 |
| 2024-08-06 | 42.00 | 41.80 | 0.07 | 0.17 | 35315.26 | 14743.07 | 0.21 |
| 2024-08-05 | 41.86 | 41.73 | -0.07 | -0.17 | 47698.49 | 20053.07 | 0.29 |
| 2024-08-02 | 41.85 | 41.80 | -0.28 | -0.67 | 43801.59 | 18392.21 | 0.26 |
| 2024-08-01 | 43.92 | 42.08 | -1.85 | -4.21 | 69001.13 | 29462.83 | 0.42 |
| 2024-07-31 | 42.62 | 43.93 | 1.38 | 3.24 | 64770.83 | 28086.80 | 0.39 |
| 2024-07-30 | 43.06 | 42.55 | -0.32 | -0.75 | 82550.12 | 34849.50 | 0.50 |
| 2024-07-29 | 43.50 | 42.87 | -0.63 | -1.45 | 53631.80 | 22890.17 | 0.32 |
| 2024-07-26 | 43.53 | 43.50 | -0.01 | -0.02 | 43855.71 | 18912.10 | 0.26 |
| 2024-07-25 | 43.37 | 43.51 | 0.13 | 0.30 | 51158.65 | 22253.78 | 0.31 |
| 2024-07-24 | 44.10 | 43.38 | -0.72 | -1.63 | 57523.46 | 24994.58 | 0.35 |
| 2024-07-23 | 45.35 | 44.10 | -1.30 | -2.86 | 46337.77 | 20745.47 | 0.28 |
| 2024-07-22 | 45.69 | 45.40 | -0.42 | -0.92 | 34939.13 | 15866.36 | 0.21 |
| 2024-07-19 | 44.83 | 45.82 | 0.65 | 1.44 | 57327.17 | 26114.25 | 0.34 |
| 2024-07-18 | 45.23 | 45.17 | -0.37 | -0.81 | 55766.62 | 25227.53 | 0.34 |
| 2024-07-17 | 44.40 | 45.54 | 0.89 | 1.99 | 62965.98 | 28514.03 | 0.38 |
| 2024-07-16 | 44.05 | 44.65 | 0.45 | 1.02 | 53757.91 | 23991.37 | 0.32 |
| 2024-07-15 | 44.40 | 44.20 | -0.05 | -0.11 | 59131.70 | 26089.75 | 0.36 |
| 2024-07-12 | 44.69 | 44.25 | -0.67 | -1.49 | 56885.69 | 25201.02 | 0.34 |
| 2024-07-11 | 45.03 | 44.92 | -0.07 | -0.16 | 89194.95 | 40056.72 | 0.54 |
| 2024-07-10 | 44.17 | 44.99 | 0.82 | 1.86 | 135773.37 | 60656.84 | 0.82 |
| 2024-07-09 | 47.38 | 44.17 | -2.53 | -5.42 | 192770.26 | 86678.77 | 1.16 |
| 2024-07-08 | 47.70 | 46.70 | -1.00 | -2.10 | 57112.96 | 26802.78 | 0.34 |
| 2024-07-05 | 45.99 | 47.70 | 1.60 | 3.47 | 70203.32 | 33029.62 | 0.42 |
| 2024-07-04 | 46.15 | 46.10 | -0.29 | -0.63 | 46712.47 | 21498.19 | 0.28 |
| 2024-07-03 | 46.30 | 46.89 | 0.54 | 1.17 | 45858.90 | 21438.63 | 0.28 |
| 2024-07-02 | 46.78 | 46.35 | -0.30 | -0.64 | 45120.78 | 20873.10 | 0.27 |
| 2024-07-01 | 46.91 | 46.65 | -0.40 | -0.85 | 59404.67 | 27980.29 | 0.36 |
| 2024-06-28 | 46.44 | 47.05 | 0.32 | 0.69 | 77941.51 | 36477.64 | 0.47 |
| 2024-06-27 | 46.00 | 46.73 | 0.49 | 1.06 | 81048.51 | 37755.15 | 0.49 |
| 2024-06-26 | 46.47 | 46.24 | -0.25 | -0.54 | 53829.34 | 24873.60 | 0.32 |
| 2024-06-25 | 46.82 | 46.49 | -0.46 | -0.98 | 38183.03 | 17786.99 | 0.23 |
| 2024-06-24 | 46.89 | 46.95 | -0.19 | -0.40 | 37279.00 | 17576.70 | 0.22 |
| 2024-06-21 | 46.79 | 47.14 | 0.03 | 0.06 | 35847.00 | 16909.83 | 0.22 |
| 2024-06-20 | 47.66 | 47.11 | -0.73 | -1.53 | 44565.31 | 21108.06 | 0.27 |
| 2024-06-19 | 48.48 | 47.84 | -0.57 | -1.18 | 30811.51 | 14756.00 | 0.19 |
| 2024-06-18 | 48.98 | 48.41 | -0.18 | -0.37 | 41096.55 | 19879.53 | 0.25 |
| 2024-06-17 | 48.88 | 48.59 | -0.78 | -1.58 | 76709.11 | 37013.74 | 0.46 |
| 2024-06-14 | 49.15 | 49.37 | 0.24 | 0.49 | 86634.14 | 42239.52 | 0.52 |
| 2024-06-13 | 48.92 | 49.13 | 0.32 | 0.66 | 59209.71 | 29044.28 | 0.36 |
| 2024-06-12 | 49.46 | 48.81 | -0.59 | -1.19 | 70469.00 | 34471.55 | 0.42 |
| 2024-06-11 | 49.49 | 49.40 | 0.16 | 0.33 | 64217.45 | 31735.22 | 0.39 |
| 2024-06-07 | 49.40 | 49.24 | -0.26 | -0.53 | 69947.10 | 34410.60 | 0.42 |
| 2024-06-06 | 49.43 | 49.50 | -0.20 | -0.40 | 62397.66 | 30952.93 | 0.38 |
| 2024-06-05 | 50.72 | 49.70 | -1.00 | -1.97 | 107865.68 | 53727.57 | 0.65 |
| 2024-06-04 | 50.96 | 50.70 | -0.25 | -0.49 | 69936.30 | 35446.17 | 0.42 |
| 2024-06-03 | 50.77 | 50.95 | 0.29 | 0.57 | 60350.28 | 30691.44 | 0.36 |
| 2024-05-31 | 52.00 | 50.66 | -1.42 | -2.73 | 88406.98 | 45148.80 | 0.53 |
| 2024-05-30 | 52.30 | 52.08 | -0.44 | -0.84 | 22328.23 | 11652.61 | 0.13 |
| 2024-05-29 | 52.35 | 52.52 | 0.00 | 0.00 | 27238.16 | 14334.60 | 0.16 |
| 2024-05-28 | 52.71 | 52.52 | -0.42 | -0.79 | 36823.28 | 19298.62 | 0.22 |
| 2024-05-27 | 52.11 | 52.94 | 1.12 | 2.16 | 81903.59 | 43235.02 | 0.49 |
| 2024-05-24 | 51.87 | 51.82 | -0.24 | -0.46 | 33458.00 | 17533.01 | 0.20 |
| 2024-05-23 | 52.22 | 52.06 | -0.46 | -0.88 | 39898.80 | 20797.24 | 0.24 |
| 2024-05-22 | 52.90 | 52.52 | -0.63 | -1.19 | 40247.19 | 21156.09 | 0.24 |
| 2024-05-21 | 53.06 | 53.15 | 0.09 | 0.17 | 37889.60 | 20179.85 | 0.23 |
| 2024-05-20 | 52.29 | 53.06 | 0.68 | 1.30 | 46697.53 | 24697.14 | 0.28 |
| 2024-05-17 | 52.39 | 52.38 | -0.06 | -0.11 | 43462.68 | 22675.14 | 0.26 |
| 2024-05-16 | 52.41 | 52.44 | -0.06 | -0.11 | 50319.85 | 26373.76 | 0.30 |
| 2024-05-15 | 53.55 | 52.50 | -1.01 | -1.89 | 56160.99 | 29640.64 | 0.34 |
| 2024-05-14 | 53.80 | 53.51 | -0.80 | -1.47 | 83876.91 | 45193.65 | 0.50 |
| 2024-05-13 | 52.03 | 54.31 | 2.25 | 4.32 | 120353.62 | 64705.96 | 0.72 |
| 2024-05-10 | 50.82 | 52.06 | 1.32 | 2.60 | 77339.42 | 40230.17 | 0.47 |
| 2024-05-09 | 50.42 | 50.74 | 0.07 | 0.14 | 38085.21 | 19345.67 | 0.23 |
日K线
周K线
月K线
