巨力索具(002342)股票信息
| 股票代码 | 002342 |
| 股票名称 | 巨力索具 |
| 最新价/元 | 3.48 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 7.74 |
| 买入/元 | 3.48 |
| 卖出/元 | 3.49 |
| 昨收/元 | 3.23 |
| 今开/元 | 3.31 |
| 最高/元 | 3.52 |
| 最低/元 | 3.27 |
| 成交量/手 | 490954.20 |
| 成交额/万 | 16721.55 |
| 股净值/元 | -382.42 |
| 市净率 | 1.35 |
| 总市值/万 | 334080.00 |
| 流通值/万 | 332232.12 |
| 换手率/% | 5.14 |
| 入市日期 | 2010-01-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
巨力索具(002342)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 | 3.31 | 3.48 | 0.25 | 7.74 | 490954.20 | 16721.55 | 5.14 |
| 2024-09-27 | 3.17 | 3.23 | 0.11 | 3.53 | 294535.98 | 9372.92 | 3.09 |
| 2024-09-26 | 3.03 | 3.12 | 0.08 | 2.63 | 176131.02 | 5434.83 | 1.84 |
| 2024-09-25 | 3.05 | 3.04 | 0.00 | 0.00 | 175042.01 | 5377.99 | 1.83 |
| 2024-09-24 | 2.97 | 3.04 | 0.08 | 2.70 | 109896.02 | 3311.50 | 1.15 |
| 2024-09-23 | 2.95 | 2.96 | 0.01 | 0.34 | 50708.00 | 1498.58 | 0.53 |
| 2024-09-20 | 2.98 | 2.95 | -0.04 | -1.34 | 60007.00 | 1771.94 | 0.63 |
| 2024-09-19 | 2.91 | 2.99 | 0.10 | 3.46 | 103345.75 | 3052.81 | 1.08 |
| 2024-09-18 | 2.91 | 2.89 | -0.04 | -1.37 | 60003.00 | 1732.35 | 0.63 |
| 2024-09-13 | 2.94 | 2.93 | 0.00 | 0.00 | 42731.79 | 1250.83 | 0.45 |
| 2024-09-12 | 2.93 | 2.93 | 0.01 | 0.34 | 50555.01 | 1481.79 | 0.53 |
| 2024-09-11 | 2.93 | 2.92 | -0.02 | -0.68 | 47515.00 | 1385.63 | 0.50 |
| 2024-09-10 | 2.93 | 2.94 | 0.02 | 0.69 | 56623.00 | 1658.98 | 0.59 |
| 2024-09-09 | 2.92 | 2.92 | -0.04 | -1.35 | 83966.50 | 2449.50 | 0.88 |
| 2024-09-06 | 2.93 | 2.96 | 0.03 | 1.02 | 163822.20 | 4862.67 | 1.72 |
| 2024-09-05 | 2.93 | 2.93 | 0.01 | 0.34 | 47953.66 | 1402.04 | 0.50 |
| 2024-09-04 | 2.92 | 2.92 | -0.02 | -0.68 | 53456.75 | 1563.62 | 0.56 |
| 2024-09-03 | 2.91 | 2.94 | 0.00 | 0.00 | 86132.00 | 2526.22 | 0.90 |
| 2024-09-02 | 2.96 | 2.94 | -0.02 | -0.68 | 124923.01 | 3731.47 | 1.31 |
| 2024-08-30 | 2.93 | 2.96 | 0.03 | 1.02 | 88632.76 | 2627.01 | 0.93 |
| 2024-08-29 | 2.90 | 2.93 | 0.01 | 0.34 | 61296.00 | 1787.60 | 0.64 |
| 2024-08-28 | 2.90 | 2.92 | 0.01 | 0.34 | 66198.66 | 1926.10 | 0.69 |
| 2024-08-27 | 2.94 | 2.91 | -0.04 | -1.36 | 74466.66 | 2179.18 | 0.78 |
| 2024-08-26 | 2.94 | 2.95 | -0.02 | -0.67 | 106629.56 | 3146.61 | 1.12 |
| 2024-08-23 | 3.00 | 2.97 | -0.12 | -3.88 | 211256.99 | 6306.64 | 2.21 |
| 2024-08-22 | 2.97 | 3.09 | 0.13 | 4.39 | 280042.75 | 8653.95 | 2.93 |
| 2024-08-21 | 2.99 | 2.96 | -0.04 | -1.33 | 68807.65 | 2049.39 | 0.72 |
| 2024-08-20 | 3.04 | 3.00 | -0.02 | -0.66 | 46159.00 | 1390.01 | 0.48 |
| 2024-08-19 | 3.05 | 3.02 | -0.03 | -0.98 | 57780.00 | 1756.53 | 0.61 |
| 2024-08-16 | 3.09 | 3.05 | -0.03 | -0.97 | 56200.00 | 1723.48 | 0.59 |
| 2024-08-15 | 3.05 | 3.08 | 0.01 | 0.33 | 126443.00 | 3903.11 | 1.32 |
| 2024-08-14 | 3.11 | 3.07 | -0.02 | -0.65 | 66736.00 | 2054.08 | 0.70 |
| 2024-08-13 | 3.02 | 3.09 | 0.07 | 2.32 | 100625.00 | 3066.56 | 1.05 |
| 2024-08-12 | 3.01 | 3.02 | -0.01 | -0.33 | 68870.00 | 2080.83 | 0.72 |
| 2024-08-09 | 3.12 | 3.03 | -0.07 | -2.26 | 136441.00 | 4177.98 | 1.43 |
| 2024-08-08 | 3.11 | 3.10 | 0.00 | 0.00 | 115658.00 | 3590.40 | 1.21 |
| 2024-08-07 | 3.08 | 3.10 | 0.06 | 1.97 | 131185.66 | 4070.93 | 1.37 |
| 2024-08-06 | 3.01 | 3.04 | 0.05 | 1.67 | 96032.01 | 2912.59 | 1.01 |
| 2024-08-05 | 3.03 | 2.99 | -0.07 | -2.29 | 127640.53 | 3888.30 | 1.34 |
| 2024-08-02 | 3.11 | 3.06 | -0.06 | -1.92 | 145477.79 | 4493.13 | 1.52 |
| 2024-08-01 | 3.11 | 3.12 | 0.01 | 0.32 | 184571.34 | 5765.46 | 1.93 |
| 2024-07-31 | 3.07 | 3.11 | -0.03 | -0.96 | 319011.07 | 9847.34 | 3.34 |
| 2024-07-30 | 2.95 | 3.14 | 0.19 | 6.44 | 421982.16 | 13094.69 | 4.42 |
| 2024-07-29 | 2.95 | 2.95 | 0.06 | 2.08 | 181905.30 | 5416.21 | 1.91 |
| 2024-07-26 | 2.81 | 2.89 | 0.10 | 3.58 | 100216.07 | 2870.11 | 1.05 |
| 2024-07-25 | 2.77 | 2.79 | 0.01 | 0.36 | 50797.07 | 1415.52 | 0.53 |
| 2024-07-24 | 2.83 | 2.78 | -0.05 | -1.77 | 59363.00 | 1659.30 | 0.62 |
| 2024-07-23 | 2.87 | 2.83 | -0.04 | -1.39 | 63815.00 | 1826.88 | 0.67 |
| 2024-07-22 | 2.86 | 2.87 | 0.01 | 0.35 | 61891.00 | 1771.75 | 0.65 |
| 2024-07-19 | 2.83 | 2.86 | 0.02 | 0.70 | 43186.00 | 1225.96 | 0.45 |
| 2024-07-18 | 2.85 | 2.84 | -0.01 | -0.35 | 62217.50 | 1750.75 | 0.65 |
| 2024-07-17 | 2.88 | 2.85 | -0.03 | -1.04 | 42185.50 | 1205.47 | 0.44 |
| 2024-07-16 | 2.90 | 2.88 | -0.01 | -0.35 | 34937.00 | 1006.06 | 0.37 |
| 2024-07-15 | 2.93 | 2.89 | -0.04 | -1.37 | 46636.00 | 1351.66 | 0.49 |
| 2024-07-12 | 2.97 | 2.93 | -0.03 | -1.01 | 57503.00 | 1698.54 | 0.60 |
| 2024-07-11 | 2.91 | 2.96 | 0.09 | 3.14 | 77711.79 | 2285.50 | 0.81 |
| 2024-07-10 | 2.88 | 2.87 | -0.03 | -1.03 | 48101.00 | 1381.28 | 0.50 |
| 2024-07-09 | 2.85 | 2.90 | 0.04 | 1.40 | 78439.01 | 2247.59 | 0.82 |
| 2024-07-08 | 2.93 | 2.86 | -0.07 | -2.39 | 58610.00 | 1696.30 | 0.61 |
| 2024-07-05 | 2.87 | 2.93 | 0.03 | 1.03 | 55893.00 | 1630.64 | 0.59 |
| 2024-07-04 | 2.97 | 2.90 | -0.08 | -2.69 | 58924.76 | 1722.82 | 0.62 |
| 2024-07-03 | 3.00 | 2.98 | -0.01 | -0.33 | 53392.01 | 1597.06 | 0.56 |
| 2024-07-02 | 2.93 | 2.99 | 0.06 | 2.05 | 86143.76 | 2559.20 | 0.90 |
| 2024-07-01 | 2.89 | 2.93 | 0.05 | 1.74 | 54097.97 | 1569.72 | 0.57 |
| 2024-06-28 | 2.88 | 2.88 | -0.01 | -0.35 | 51652.00 | 1499.64 | 0.54 |
| 2024-06-27 | 2.90 | 2.89 | -0.02 | -0.69 | 66846.24 | 1943.02 | 0.70 |
| 2024-06-26 | 2.84 | 2.91 | 0.08 | 2.83 | 66777.58 | 1907.25 | 0.70 |
| 2024-06-25 | 2.75 | 2.83 | 0.04 | 1.43 | 68606.58 | 1937.83 | 0.72 |
| 2024-06-24 | 2.86 | 2.79 | -0.10 | -3.46 | 93746.05 | 2626.59 | 0.98 |
| 2024-06-21 | 2.89 | 2.89 | 0.00 | 0.00 | 57758.01 | 1674.85 | 0.60 |
| 2024-06-20 | 2.95 | 2.89 | -0.07 | -2.37 | 85958.16 | 2502.99 | 0.90 |
| 2024-06-19 | 2.95 | 2.96 | 0.02 | 0.68 | 102602.00 | 3050.21 | 1.07 |
| 2024-06-18 | 2.91 | 2.94 | 0.02 | 0.69 | 56844.00 | 1668.53 | 0.60 |
| 2024-06-17 | 2.92 | 2.92 | -0.01 | -0.34 | 61503.00 | 1799.30 | 0.64 |
| 2024-06-14 | 2.93 | 2.93 | 0.00 | 0.00 | 57385.00 | 1683.70 | 0.60 |
| 2024-06-13 | 2.97 | 2.93 | -0.05 | -1.68 | 72636.00 | 2140.94 | 0.76 |
| 2024-06-12 | 2.95 | 2.98 | 0.02 | 0.68 | 80028.58 | 2375.88 | 0.84 |
| 2024-06-11 | 3.02 | 2.96 | -0.05 | -1.66 | 90914.58 | 2689.68 | 0.95 |
| 2024-06-07 | 2.91 | 3.01 | 0.13 | 4.51 | 139443.80 | 4145.66 | 1.46 |
| 2024-06-06 | 3.03 | 2.88 | -0.16 | -5.26 | 206188.00 | 6006.61 | 2.16 |
| 2024-06-05 | 3.09 | 3.04 | -0.08 | -2.56 | 99388.00 | 3036.56 | 1.04 |
| 2024-06-04 | 3.14 | 3.12 | -0.02 | -0.64 | 89952.00 | 2789.50 | 0.94 |
| 2024-06-03 | 3.28 | 3.14 | -0.15 | -4.56 | 161511.00 | 5108.45 | 1.69 |
| 2024-05-31 | 3.27 | 3.29 | 0.02 | 0.61 | 76974.00 | 2519.56 | 0.81 |
| 2024-05-30 | 3.29 | 3.27 | -0.02 | -0.61 | 65049.00 | 2134.16 | 0.68 |
| 2024-05-29 | 3.29 | 3.29 | -0.01 | -0.30 | 53292.00 | 1760.05 | 0.56 |
| 2024-05-28 | 3.34 | 3.30 | -0.04 | -1.20 | 67775.00 | 2247.80 | 0.71 |
| 2024-05-27 | 3.36 | 3.34 | 0.00 | 0.00 | 55580.00 | 1847.72 | 0.58 |
| 2024-05-24 | 3.33 | 3.34 | 0.00 | 0.00 | 54727.00 | 1835.34 | 0.57 |
| 2024-05-23 | 3.40 | 3.34 | -0.08 | -2.34 | 75604.00 | 2544.83 | 0.79 |
| 2024-05-22 | 3.40 | 3.42 | 0.03 | 0.89 | 59437.00 | 2029.69 | 0.62 |
| 2024-05-21 | 3.47 | 3.39 | -0.06 | -1.74 | 86446.08 | 2936.67 | 0.91 |
| 2024-05-20 | 3.47 | 3.45 | -0.01 | -0.29 | 66123.00 | 2290.96 | 0.69 |
| 2024-05-17 | 3.44 | 3.46 | 0.03 | 0.88 | 74255.00 | 2549.97 | 0.78 |
| 2024-05-16 | 3.40 | 3.43 | 0.02 | 0.59 | 54978.00 | 1887.08 | 0.58 |
| 2024-05-15 | 3.43 | 3.41 | -0.04 | -1.16 | 55743.26 | 1910.27 | 0.58 |
| 2024-05-14 | 3.38 | 3.45 | 0.08 | 2.37 | 115160.07 | 3942.45 | 1.21 |
| 2024-05-13 | 3.43 | 3.37 | -0.07 | -2.04 | 102338.00 | 3471.82 | 1.07 |
| 2024-05-10 | 3.48 | 3.44 | -0.03 | -0.87 | 84483.00 | 2919.18 | 0.88 |
| 2024-05-09 | 3.41 | 3.47 | 0.07 | 2.06 | 89232.04 | 3080.18 | 0.93 |
日K线
周K线
月K线
