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 | 3.83 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -1.29 |
| 买入/元 | 3.83 |
| 卖出/元 | 3.84 |
| 昨收/元 | 3.88 |
| 今开/元 | 3.88 |
| 最高/元 | 3.89 |
| 最低/元 | 3.82 |
| 成交量/手 | 389625.88 |
| 成交额/万 | 14990.00 |
| 股净值/元 | -4.71 |
| 市净率 | 3.36 |
| 总市值/万 | 318810.73 |
| 流通值/万 | 249098.96 |
| 换手率/% | 5.99 |
| 入市日期 | 2010-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 3.88 | 3.83 | -0.05 | -1.29 | 389625.88 | 14990.00 | 5.99 |
| 2025-07-24 | 3.82 | 3.88 | 0.04 | 1.04 | 543520.43 | 21003.28 | 8.36 |
| 2025-07-23 | 3.90 | 3.84 | -0.06 | -1.54 | 643045.72 | 24967.27 | 9.89 |
| 2025-07-22 | 4.02 | 3.90 | -0.10 | -2.50 | 961232.75 | 37686.51 | 14.78 |
| 2025-07-21 | 4.11 | 4.00 | -0.24 | -5.66 | 1510788.05 | 61201.90 | 23.23 |
| 2025-07-18 | 4.60 | 4.24 | -0.34 | -7.42 | 2411118.89 | 105291.97 | 37.07 |
| 2025-07-17 | 4.58 | 4.58 | 0.42 | 10.10 | 1151439.24 | 52700.21 | 17.70 |
| 2025-07-16 | 3.69 | 4.16 | 0.38 | 10.05 | 1488215.87 | 58028.50 | 22.88 |
| 2025-07-15 | 3.64 | 3.78 | 0.10 | 2.72 | 1255681.32 | 48485.86 | 19.31 |
| 2025-07-14 | 3.69 | 3.68 | 0.01 | 0.27 | 116495.94 | 4278.68 | 1.79 |
| 2025-07-11 | 3.68 | 3.67 | -0.01 | -0.27 | 147121.95 | 5391.97 | 2.26 |
| 2025-07-10 | 3.67 | 3.68 | 0.00 | 0.00 | 183213.87 | 6738.51 | 2.82 |
| 2025-07-09 | 3.70 | 3.68 | -0.03 | -0.81 | 206532.83 | 7647.20 | 3.18 |
| 2025-07-08 | 3.66 | 3.71 | 0.05 | 1.37 | 294110.82 | 10827.64 | 4.52 |
| 2025-07-07 | 3.61 | 3.66 | 0.07 | 1.95 | 303075.93 | 11140.65 | 4.66 |
| 2025-07-04 | 3.63 | 3.59 | -0.04 | -1.10 | 179976.94 | 6469.02 | 2.77 |
| 2025-07-03 | 3.60 | 3.63 | 0.03 | 0.83 | 215908.93 | 7797.25 | 3.32 |
| 2025-07-02 | 3.52 | 3.60 | 0.08 | 2.27 | 262382.91 | 9360.05 | 4.03 |
| 2025-07-01 | 3.53 | 3.52 | 0.00 | 0.00 | 178132.44 | 6235.70 | 2.74 |
| 2025-06-30 | 3.51 | 3.52 | 0.01 | 0.29 | 143318.93 | 5044.20 | 2.20 |
| 2025-06-27 | 3.47 | 3.51 | 0.04 | 1.15 | 220748.38 | 7777.98 | 3.39 |
| 2025-06-26 | 3.47 | 3.47 | 0.01 | 0.29 | 191290.13 | 6648.25 | 2.94 |
| 2025-06-25 | 3.47 | 3.46 | 0.01 | 0.29 | 200956.35 | 6916.08 | 3.09 |
| 2025-06-24 | 3.40 | 3.45 | 0.06 | 1.77 | 152663.94 | 5243.44 | 2.35 |
| 2025-06-23 | 3.32 | 3.39 | 0.04 | 1.19 | 145275.83 | 4887.72 | 2.23 |
| 2025-06-20 | 3.34 | 3.35 | 0.00 | 0.00 | 125028.98 | 4205.55 | 1.92 |
| 2025-06-19 | 3.44 | 3.35 | -0.09 | -2.62 | 201380.99 | 6809.09 | 3.10 |
| 2025-06-18 | 3.50 | 3.44 | -0.09 | -2.55 | 166643.00 | 5759.48 | 2.56 |
| 2025-06-17 | 3.50 | 3.53 | 0.03 | 0.86 | 240341.01 | 8479.75 | 3.70 |
| 2025-06-16 | 3.44 | 3.50 | 0.02 | 0.58 | 191669.40 | 6704.50 | 2.95 |
| 2025-06-13 | 3.57 | 3.48 | -0.11 | -3.06 | 254516.97 | 8900.66 | 3.91 |
| 2025-06-12 | 3.65 | 3.59 | -0.07 | -1.91 | 236994.00 | 8533.65 | 3.64 |
| 2025-06-11 | 3.65 | 3.66 | 0.01 | 0.27 | 189786.31 | 6963.95 | 2.92 |
| 2025-06-10 | 3.70 | 3.65 | -0.04 | -1.08 | 275972.13 | 10130.76 | 4.24 |
| 2025-06-09 | 3.65 | 3.69 | 0.04 | 1.10 | 290926.91 | 10665.48 | 4.47 |
| 2025-06-06 | 3.71 | 3.65 | -0.11 | -2.93 | 355680.99 | 13002.42 | 5.47 |
| 2025-06-05 | 3.79 | 3.76 | -0.04 | -1.05 | 602745.29 | 22956.80 | 9.27 |
| 2025-06-04 | 3.66 | 3.80 | 0.15 | 4.11 | 534772.09 | 20089.98 | 8.22 |
| 2025-06-03 | 3.59 | 3.65 | 0.05 | 1.39 | 206886.80 | 7500.64 | 3.18 |
| 2025-05-30 | 3.70 | 3.60 | -0.11 | -2.97 | 272677.42 | 9872.56 | 4.19 |
| 2025-05-29 | 3.65 | 3.71 | 0.04 | 1.09 | 466747.56 | 17148.15 | 7.18 |
| 2025-05-28 | 3.62 | 3.67 | 0.03 | 0.82 | 491373.02 | 17865.44 | 7.56 |
| 2025-05-27 | 3.56 | 3.64 | 0.09 | 2.54 | 658853.82 | 24144.38 | 10.13 |
| 2025-05-26 | 3.40 | 3.55 | 0.15 | 4.41 | 335114.99 | 11724.27 | 5.15 |
| 2025-05-23 | 3.48 | 3.40 | -0.10 | -2.86 | 317356.98 | 11006.19 | 4.88 |
| 2025-05-22 | 3.55 | 3.50 | -0.07 | -1.96 | 265852.05 | 9401.21 | 4.09 |
| 2025-05-21 | 3.63 | 3.57 | -0.06 | -1.65 | 286661.92 | 10270.74 | 4.41 |
| 2025-05-20 | 3.52 | 3.63 | 0.10 | 2.83 | 424770.49 | 15296.83 | 6.53 |
| 2025-05-19 | 3.44 | 3.53 | 0.11 | 3.22 | 324581.96 | 11324.25 | 4.99 |
| 2025-05-16 | 3.41 | 3.42 | 0.02 | 0.59 | 265877.94 | 9028.91 | 4.09 |
| 2025-05-15 | 3.35 | 3.40 | 0.02 | 0.59 | 428260.91 | 14597.07 | 6.58 |
| 2025-05-14 | 3.30 | 3.38 | 0.07 | 2.12 | 331555.93 | 11021.65 | 5.10 |
| 2025-05-13 | 3.32 | 3.31 | 0.00 | 0.00 | 309492.88 | 10299.77 | 4.76 |
| 2025-05-12 | 3.29 | 3.31 | 0.01 | 0.30 | 310853.51 | 10198.76 | 4.78 |
| 2025-05-09 | 3.30 | 3.30 | 0.00 | 0.00 | 407992.07 | 13419.51 | 6.27 |
| 2025-05-08 | 3.24 | 3.30 | 0.06 | 1.85 | 426829.72 | 14076.33 | 6.56 |
| 2025-05-07 | 3.25 | 3.24 | 0.04 | 1.25 | 485463.94 | 15776.49 | 7.46 |
| 2025-05-06 | 3.11 | 3.20 | 0.14 | 4.58 | 440820.66 | 13956.33 | 6.78 |
| 2025-04-30 | 3.15 | 3.06 | 0.03 | 0.99 | 514267.05 | 16229.11 | 7.91 |
| 2025-04-29 | 3.06 | 3.03 | -0.06 | -1.94 | 301825.57 | 9126.90 | 4.64 |
| 2025-04-28 | 3.27 | 3.09 | -0.24 | -7.21 | 861893.40 | 26399.07 | 13.25 |
| 2025-04-25 | 3.06 | 3.33 | 0.30 | 9.90 | 730810.53 | 23842.65 | 11.24 |
| 2025-04-24 | 3.08 | 3.03 | -0.05 | -1.62 | 396887.83 | 12040.93 | 6.10 |
| 2025-04-23 | 3.20 | 3.08 | -0.15 | -4.64 | 544593.94 | 17123.23 | 8.37 |
| 2025-04-22 | 3.24 | 3.23 | -0.04 | -1.22 | 547609.71 | 17746.11 | 8.42 |
| 2025-04-21 | 3.37 | 3.27 | -0.17 | -4.94 | 809735.79 | 26662.19 | 12.45 |
| 2025-04-18 | 3.44 | 3.44 | 0.31 | 9.90 | 190177.87 | 6542.12 | 2.92 |
| 2025-04-17 | 3.07 | 3.13 | 0.03 | 0.97 | 272262.89 | 8519.96 | 4.19 |
| 2025-04-16 | 3.13 | 3.10 | -0.06 | -1.90 | 345659.58 | 10710.20 | 5.31 |
| 2025-04-15 | 3.18 | 3.16 | -0.04 | -1.25 | 371670.21 | 11856.22 | 5.71 |
| 2025-04-14 | 3.16 | 3.20 | 0.06 | 1.91 | 408204.70 | 13056.75 | 6.28 |
| 2025-04-11 | 3.10 | 3.14 | 0.04 | 1.29 | 491633.44 | 15408.98 | 7.56 |
| 2025-04-10 | 2.93 | 3.10 | 0.15 | 5.09 | 658481.37 | 20274.00 | 10.12 |
| 2025-04-09 | 2.82 | 2.95 | 0.07 | 2.43 | 704839.31 | 19723.46 | 10.84 |
| 2025-04-08 | 2.76 | 2.88 | 0.08 | 2.86 | 737655.71 | 21004.53 | 11.34 |
| 2025-04-07 | 2.88 | 2.80 | -0.31 | -9.97 | 299722.70 | 8514.37 | 4.61 |
| 2025-04-03 | 3.02 | 3.11 | 0.00 | 0.00 | 1072108.27 | 33213.51 | 16.27 |
| 2025-04-02 | 3.11 | 3.11 | -0.35 | -10.12 | 81971.00 | 2549.30 | 1.24 |
| 2025-04-01 | 3.46 | 3.46 | -0.38 | -9.90 | 82105.00 | 2840.83 | 1.25 |
| 2025-03-31 | 3.75 | 3.84 | 0.04 | 1.05 | 643755.73 | 24367.47 | 9.77 |
| 2025-03-28 | 3.95 | 3.80 | -0.18 | -4.52 | 980848.40 | 38205.70 | 14.88 |
| 2025-03-27 | 3.69 | 3.98 | 0.36 | 9.95 | 440123.77 | 17305.88 | 6.68 |
| 2025-03-26 | 3.61 | 3.62 | -0.09 | -2.43 | 477509.83 | 17341.68 | 7.25 |
| 2025-03-25 | 3.50 | 3.71 | 0.22 | 6.30 | 761541.01 | 27355.44 | 11.55 |
| 2025-03-24 | 3.67 | 3.49 | -0.16 | -4.38 | 473135.61 | 16718.14 | 7.18 |
| 2025-03-21 | 3.76 | 3.65 | -0.21 | -5.44 | 649836.74 | 24141.46 | 9.86 |
| 2025-03-20 | 3.81 | 3.86 | 0.03 | 0.78 | 810786.86 | 31718.20 | 12.30 |
| 2025-03-19 | 3.80 | 3.83 | -0.16 | -4.01 | 927835.44 | 35445.84 | 14.08 |
| 2025-03-18 | 3.96 | 3.99 | 0.02 | 0.50 | 1595076.76 | 64558.92 | 24.20 |
| 2025-03-17 | 3.97 | 3.97 | 0.36 | 9.97 | 135290.60 | 5371.04 | 2.05 |
| 2025-03-14 | 3.40 | 3.61 | 0.33 | 10.06 | 385276.50 | 13738.91 | 5.85 |
| 2025-03-13 | 3.34 | 3.28 | -0.06 | -1.80 | 165465.93 | 5402.97 | 2.51 |
| 2025-03-12 | 3.28 | 3.34 | 0.05 | 1.52 | 186126.00 | 6171.67 | 2.82 |
| 2025-03-11 | 3.22 | 3.29 | 0.03 | 0.92 | 149190.17 | 4837.48 | 2.26 |
| 2025-03-10 | 3.25 | 3.26 | 0.01 | 0.31 | 165561.27 | 5408.56 | 2.51 |
| 2025-03-07 | 3.30 | 3.25 | -0.05 | -1.52 | 157927.18 | 5151.72 | 2.40 |
| 2025-03-06 | 3.27 | 3.30 | 0.04 | 1.23 | 176233.10 | 5769.75 | 2.67 |
| 2025-03-05 | 3.34 | 3.26 | -0.09 | -2.69 | 250473.85 | 8129.49 | 3.80 |
| 2025-03-04 | 3.36 | 3.35 | -0.03 | -0.89 | 179906.98 | 6001.88 | 2.73 |
| 2025-03-03 | 3.44 | 3.38 | 0.00 | 0.00 | 233355.94 | 7943.36 | 3.54 |
日K线
周K线
月K线
