皇氏集团(002329)股票信息
| 股票代码 | 002329 |
| 股票名称 | 皇氏集团 |
| 最新价/元 | 3.48 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 9.43 |
| 买入/元 | 3.48 |
| 卖出/元 | 3.49 |
| 昨收/元 | 3.18 |
| 今开/元 | 3.25 |
| 最高/元 | 3.50 |
| 最低/元 | 3.20 |
| 成交量/手 | 611716.03 |
| 成交额/万 | 20691.09 |
| 股净值/元 | 43.28 |
| 市净率 | 1.72 |
| 总市值/万 | 302429.17 |
| 流通值/万 | 229353.45 |
| 换手率/% | 9.28 |
| 入市日期 | 2010-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
皇氏集团(002329)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 | 3.25 | 3.48 | 0.30 | 9.43 | 611716.03 | 20691.09 | 9.28 |
| 2024-09-27 | 3.21 | 3.18 | 0.18 | 6.00 | 482317.65 | 15257.24 | 7.32 |
| 2024-09-26 | 2.87 | 3.00 | 0.13 | 4.53 | 187528.00 | 5522.22 | 2.85 |
| 2024-09-25 | 2.85 | 2.87 | 0.03 | 1.06 | 187871.00 | 5450.60 | 2.85 |
| 2024-09-24 | 2.74 | 2.84 | 0.12 | 4.41 | 158083.98 | 4413.62 | 2.40 |
| 2024-09-23 | 2.70 | 2.72 | 0.01 | 0.37 | 80924.00 | 2194.75 | 1.23 |
| 2024-09-20 | 2.75 | 2.71 | -0.04 | -1.46 | 91927.55 | 2490.77 | 1.39 |
| 2024-09-19 | 2.59 | 2.75 | 0.16 | 6.18 | 165808.99 | 4497.28 | 2.52 |
| 2024-09-18 | 2.65 | 2.59 | -0.07 | -2.63 | 119391.00 | 3075.13 | 1.81 |
| 2024-09-13 | 2.73 | 2.66 | -0.05 | -1.85 | 73165.00 | 1961.63 | 1.11 |
| 2024-09-12 | 2.71 | 2.71 | 0.01 | 0.37 | 64505.99 | 1763.14 | 0.98 |
| 2024-09-11 | 2.72 | 2.70 | -0.04 | -1.46 | 62529.97 | 1698.04 | 0.95 |
| 2024-09-10 | 2.76 | 2.74 | -0.01 | -0.36 | 88159.00 | 2407.61 | 1.34 |
| 2024-09-09 | 2.70 | 2.75 | 0.02 | 0.73 | 82018.11 | 2238.46 | 1.24 |
| 2024-09-06 | 2.77 | 2.73 | -0.04 | -1.44 | 79433.00 | 2186.33 | 1.21 |
| 2024-09-05 | 2.73 | 2.77 | 0.04 | 1.47 | 98595.00 | 2719.81 | 1.50 |
| 2024-09-04 | 2.80 | 2.73 | -0.07 | -2.50 | 89101.00 | 2461.97 | 1.35 |
| 2024-09-03 | 2.77 | 2.80 | 0.03 | 1.08 | 81313.00 | 2269.13 | 1.23 |
| 2024-09-02 | 2.83 | 2.77 | -0.07 | -2.47 | 104095.00 | 2925.41 | 1.58 |
| 2024-08-30 | 2.75 | 2.84 | 0.09 | 3.27 | 145923.46 | 4119.36 | 2.21 |
| 2024-08-29 | 2.71 | 2.75 | 0.01 | 0.37 | 105511.00 | 2883.24 | 1.60 |
| 2024-08-28 | 2.70 | 2.74 | 0.04 | 1.48 | 115514.67 | 3164.58 | 1.75 |
| 2024-08-27 | 2.73 | 2.70 | -0.05 | -1.82 | 122746.00 | 3354.67 | 1.86 |
| 2024-08-26 | 2.66 | 2.75 | 0.09 | 3.38 | 189021.17 | 5221.17 | 2.87 |
| 2024-08-23 | 2.75 | 2.66 | -0.16 | -5.67 | 224154.18 | 6039.13 | 3.40 |
| 2024-08-22 | 2.96 | 2.82 | 0.04 | 1.44 | 253223.97 | 7264.93 | 3.84 |
| 2024-08-21 | 2.87 | 2.78 | -0.09 | -3.14 | 162479.00 | 4567.85 | 2.47 |
| 2024-08-20 | 2.92 | 2.87 | -0.08 | -2.71 | 130536.00 | 3766.58 | 1.98 |
| 2024-08-19 | 2.91 | 2.95 | 0.02 | 0.68 | 144433.00 | 4242.52 | 2.19 |
| 2024-08-16 | 2.99 | 2.93 | -0.09 | -2.98 | 246731.00 | 7299.61 | 3.75 |
| 2024-08-15 | 2.88 | 3.02 | 0.10 | 3.43 | 363905.00 | 10851.46 | 5.52 |
| 2024-08-14 | 2.91 | 2.92 | 0.00 | 0.00 | 167332.00 | 4862.51 | 2.54 |
| 2024-08-13 | 2.89 | 2.92 | 0.02 | 0.69 | 180981.00 | 5215.29 | 2.75 |
| 2024-08-12 | 3.01 | 2.90 | -0.08 | -2.69 | 310923.08 | 9085.83 | 4.72 |
| 2024-08-09 | 3.07 | 2.98 | -0.12 | -3.87 | 341116.81 | 10326.50 | 5.18 |
| 2024-08-08 | 2.96 | 3.10 | -0.04 | -1.27 | 536971.45 | 16297.36 | 8.15 |
| 2024-08-07 | 3.38 | 3.14 | -0.19 | -5.71 | 873435.08 | 27830.95 | 13.26 |
| 2024-08-06 | 3.09 | 3.33 | 0.30 | 9.90 | 936979.78 | 30330.85 | 14.23 |
| 2024-08-05 | 2.84 | 3.03 | 0.28 | 10.18 | 129970.99 | 3905.48 | 1.97 |
| 2024-08-02 | 2.76 | 2.75 | -0.01 | -0.36 | 77474.40 | 2145.60 | 1.18 |
| 2024-08-01 | 2.78 | 2.76 | -0.01 | -0.36 | 91230.00 | 2527.23 | 1.39 |
| 2024-07-31 | 2.68 | 2.77 | 0.09 | 3.36 | 100932.22 | 2767.02 | 1.53 |
| 2024-07-30 | 2.60 | 2.68 | 0.07 | 2.68 | 104896.00 | 2782.05 | 1.59 |
| 2024-07-29 | 2.58 | 2.61 | 0.03 | 1.16 | 73850.00 | 1919.79 | 1.12 |
| 2024-07-26 | 2.56 | 2.58 | 0.03 | 1.18 | 75747.00 | 1949.82 | 1.15 |
| 2024-07-25 | 2.50 | 2.55 | 0.03 | 1.19 | 95528.00 | 2406.76 | 1.45 |
| 2024-07-24 | 2.57 | 2.52 | -0.05 | -1.95 | 90807.00 | 2299.67 | 1.38 |
| 2024-07-23 | 2.64 | 2.57 | -0.06 | -2.28 | 95164.00 | 2502.44 | 1.44 |
| 2024-07-22 | 2.63 | 2.63 | -0.01 | -0.38 | 75842.34 | 1988.49 | 1.15 |
| 2024-07-19 | 2.65 | 2.64 | -0.01 | -0.38 | 65855.00 | 1733.15 | 1.00 |
| 2024-07-18 | 2.64 | 2.65 | 0.01 | 0.38 | 65102.00 | 1706.91 | 0.99 |
| 2024-07-17 | 2.66 | 2.64 | 0.01 | 0.38 | 71946.00 | 1904.47 | 1.09 |
| 2024-07-16 | 2.66 | 2.63 | -0.05 | -1.87 | 84208.00 | 2218.26 | 1.28 |
| 2024-07-15 | 2.74 | 2.68 | -0.04 | -1.47 | 79401.00 | 2122.33 | 1.21 |
| 2024-07-12 | 2.76 | 2.72 | -0.03 | -1.09 | 91624.00 | 2520.98 | 1.39 |
| 2024-07-11 | 2.64 | 2.75 | 0.15 | 5.77 | 146584.60 | 3983.28 | 2.23 |
| 2024-07-10 | 2.57 | 2.60 | -0.07 | -2.62 | 106809.44 | 2787.02 | 1.62 |
| 2024-07-09 | 2.70 | 2.67 | -0.01 | -0.37 | 101610.81 | 2680.66 | 1.54 |
| 2024-07-08 | 2.77 | 2.68 | -0.10 | -3.60 | 118450.85 | 3192.62 | 1.80 |
| 2024-07-05 | 2.74 | 2.78 | 0.06 | 2.21 | 104907.04 | 2882.21 | 1.59 |
| 2024-07-04 | 2.85 | 2.72 | -0.16 | -5.56 | 147503.14 | 4082.11 | 2.24 |
| 2024-07-03 | 2.85 | 2.88 | 0.06 | 2.13 | 120788.00 | 3481.55 | 1.83 |
| 2024-07-02 | 2.76 | 2.82 | 0.07 | 2.55 | 125401.97 | 3520.97 | 1.90 |
| 2024-07-01 | 2.73 | 2.75 | 0.04 | 1.48 | 99379.95 | 2706.57 | 1.51 |
| 2024-06-28 | 2.75 | 2.71 | -0.04 | -1.46 | 103778.99 | 2855.21 | 1.58 |
| 2024-06-27 | 2.83 | 2.75 | -0.08 | -2.83 | 111895.00 | 3124.38 | 1.70 |
| 2024-06-26 | 2.78 | 2.83 | 0.05 | 1.80 | 119294.88 | 3329.88 | 1.81 |
| 2024-06-25 | 2.73 | 2.78 | 0.03 | 1.09 | 101260.80 | 2810.35 | 1.54 |
| 2024-06-24 | 2.85 | 2.75 | -0.10 | -3.51 | 108169.00 | 2996.64 | 1.64 |
| 2024-06-21 | 2.88 | 2.85 | -0.02 | -0.70 | 68515.00 | 1967.53 | 1.04 |
| 2024-06-20 | 2.94 | 2.87 | -0.07 | -2.38 | 104976.00 | 3042.92 | 1.59 |
| 2024-06-19 | 2.99 | 2.94 | -0.04 | -1.34 | 100230.00 | 2971.46 | 1.52 |
| 2024-06-18 | 2.97 | 2.98 | 0.01 | 0.34 | 104802.66 | 3126.96 | 1.59 |
| 2024-06-17 | 3.02 | 2.97 | -0.04 | -1.33 | 79520.00 | 2364.32 | 1.21 |
| 2024-06-14 | 2.98 | 3.01 | 0.00 | 0.00 | 84944.00 | 2541.34 | 1.29 |
| 2024-06-13 | 3.06 | 3.01 | -0.07 | -2.27 | 137787.00 | 4171.64 | 2.09 |
| 2024-06-12 | 2.98 | 3.08 | 0.11 | 3.70 | 193122.60 | 5937.09 | 2.93 |
| 2024-06-11 | 3.01 | 2.97 | -0.04 | -1.33 | 138527.45 | 4080.86 | 2.10 |
| 2024-06-07 | 2.88 | 3.01 | 0.18 | 6.36 | 244037.98 | 7208.12 | 3.71 |
| 2024-06-06 | 3.01 | 2.83 | -0.17 | -5.67 | 320349.24 | 9174.33 | 4.86 |
| 2024-06-05 | 3.04 | 3.00 | -0.11 | -3.54 | 204667.77 | 6206.50 | 3.11 |
| 2024-06-04 | 3.26 | 3.11 | -0.17 | -5.18 | 309717.18 | 9631.55 | 4.70 |
| 2024-06-03 | 3.42 | 3.28 | -0.12 | -3.53 | 178094.65 | 5854.61 | 2.70 |
| 2024-05-31 | 3.41 | 3.40 | 0.00 | 0.00 | 87776.59 | 2988.54 | 1.33 |
| 2024-05-30 | 3.50 | 3.40 | -0.10 | -2.86 | 142131.00 | 4863.47 | 2.16 |
| 2024-05-29 | 3.42 | 3.50 | 0.05 | 1.45 | 124248.85 | 4349.34 | 1.89 |
| 2024-05-28 | 3.49 | 3.45 | -0.06 | -1.71 | 112162.60 | 3902.42 | 1.70 |
| 2024-05-27 | 3.59 | 3.51 | -0.06 | -1.68 | 147593.00 | 5175.39 | 2.24 |
| 2024-05-24 | 3.56 | 3.57 | 0.02 | 0.56 | 191335.00 | 6907.15 | 2.90 |
| 2024-05-23 | 3.71 | 3.55 | -0.18 | -4.83 | 250013.69 | 9004.08 | 3.80 |
| 2024-05-22 | 3.63 | 3.73 | 0.00 | 0.00 | 427918.57 | 15946.46 | 6.50 |
| 2024-05-21 | 3.73 | 3.73 | -0.41 | -9.90 | 320100.00 | 11953.18 | 4.86 |
| 2024-05-20 | 4.14 | 4.14 | 0.01 | 0.24 | 117146.00 | 4863.91 | 1.78 |
| 2024-05-17 | 4.09 | 4.13 | 0.02 | 0.49 | 89568.00 | 3689.26 | 1.36 |
| 2024-05-16 | 4.08 | 4.11 | 0.05 | 1.23 | 76981.00 | 3168.94 | 1.17 |
| 2024-05-15 | 4.13 | 4.06 | -0.07 | -1.70 | 58420.00 | 2388.46 | 0.89 |
| 2024-05-14 | 4.07 | 4.13 | 0.06 | 1.47 | 79833.00 | 3282.48 | 1.21 |
| 2024-05-13 | 4.15 | 4.07 | -0.11 | -2.63 | 95204.09 | 3890.74 | 1.45 |
| 2024-05-10 | 4.22 | 4.18 | -0.02 | -0.48 | 71955.67 | 3008.74 | 1.09 |
| 2024-05-09 | 4.16 | 4.20 | 0.05 | 1.21 | 82391.80 | 3466.44 | 1.25 |
日K线
周K线
月K线
