隆基机械(002363)股票信息
| 股票代码 | 002363 |
| 股票名称 | 隆基机械 |
| 最新价/元 | 6.85 |
| 涨跌额/元 | 0.58 |
| 涨跌幅/% | 9.25 |
| 买入/元 | 6.85 |
| 卖出/元 | 6.86 |
| 昨收/元 | 6.27 |
| 今开/元 | 6.46 |
| 最高/元 | 6.85 |
| 最低/元 | 6.26 |
| 成交量/手 | 243123.16 |
| 成交额/万 | 16047.84 |
| 股净值/元 | 76.11 |
| 市净率 | 1.35 |
| 总市值/万 | 286212.39 |
| 流通值/万 | 284794.34 |
| 换手率/% | 5.85 |
| 入市日期 | 2010-03-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
隆基机械(002363)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 | 6.46 | 6.85 | 0.58 | 9.25 | 243123.16 | 16047.84 | 5.85 |
| 2024-09-27 | 6.13 | 6.27 | 0.18 | 2.96 | 108383.70 | 6726.97 | 2.61 |
| 2024-09-26 | 5.94 | 6.09 | 0.14 | 2.35 | 43391.20 | 2617.66 | 1.04 |
| 2024-09-25 | 5.99 | 5.95 | 0.01 | 0.17 | 61537.50 | 3713.24 | 1.48 |
| 2024-09-24 | 5.83 | 5.94 | 0.13 | 2.24 | 49561.00 | 2920.83 | 1.19 |
| 2024-09-23 | 5.77 | 5.81 | 0.03 | 0.52 | 27250.80 | 1577.97 | 0.66 |
| 2024-09-20 | 5.78 | 5.78 | -0.01 | -0.17 | 23167.00 | 1340.53 | 0.56 |
| 2024-09-19 | 5.67 | 5.79 | 0.14 | 2.48 | 39518.00 | 2276.40 | 0.95 |
| 2024-09-18 | 5.67 | 5.65 | -0.01 | -0.18 | 32961.50 | 1850.93 | 0.79 |
| 2024-09-13 | 5.72 | 5.66 | -0.12 | -2.08 | 31273.60 | 1785.45 | 0.75 |
| 2024-09-12 | 5.85 | 5.78 | -0.07 | -1.20 | 34796.60 | 2032.72 | 0.84 |
| 2024-09-11 | 5.88 | 5.85 | -0.02 | -0.34 | 34930.50 | 2039.72 | 0.84 |
| 2024-09-10 | 5.76 | 5.87 | 0.12 | 2.09 | 44811.51 | 2602.53 | 1.08 |
| 2024-09-09 | 5.75 | 5.75 | -0.02 | -0.35 | 33773.60 | 1944.91 | 0.81 |
| 2024-09-06 | 5.82 | 5.77 | -0.04 | -0.69 | 59136.00 | 3454.63 | 1.42 |
| 2024-09-05 | 5.82 | 5.81 | 0.00 | 0.00 | 34263.00 | 1999.36 | 0.82 |
| 2024-09-04 | 5.76 | 5.81 | 0.04 | 0.69 | 47462.01 | 2760.20 | 1.14 |
| 2024-09-03 | 5.72 | 5.77 | 0.08 | 1.41 | 37940.00 | 2178.76 | 0.91 |
| 2024-09-02 | 5.70 | 5.69 | -0.01 | -0.18 | 50193.00 | 2880.09 | 1.21 |
| 2024-08-30 | 5.57 | 5.70 | 0.16 | 2.89 | 48954.10 | 2786.64 | 1.18 |
| 2024-08-29 | 5.38 | 5.54 | 0.13 | 2.40 | 33912.50 | 1860.59 | 0.82 |
| 2024-08-28 | 5.35 | 5.41 | 0.04 | 0.75 | 24330.66 | 1316.91 | 0.59 |
| 2024-08-27 | 5.50 | 5.37 | -0.13 | -2.36 | 23723.00 | 1286.81 | 0.57 |
| 2024-08-26 | 5.39 | 5.50 | 0.10 | 1.85 | 27961.00 | 1533.65 | 0.67 |
| 2024-08-23 | 5.43 | 5.40 | -0.03 | -0.55 | 37347.20 | 2008.18 | 0.90 |
| 2024-08-22 | 5.56 | 5.43 | -0.11 | -1.99 | 29790.20 | 1637.99 | 0.72 |
| 2024-08-21 | 5.50 | 5.54 | 0.04 | 0.73 | 25562.00 | 1410.62 | 0.61 |
| 2024-08-20 | 5.69 | 5.50 | -0.17 | -3.00 | 38286.00 | 2122.42 | 0.92 |
| 2024-08-19 | 5.64 | 5.67 | 0.01 | 0.18 | 24932.00 | 1414.10 | 0.60 |
| 2024-08-16 | 5.69 | 5.66 | -0.03 | -0.53 | 21107.00 | 1201.62 | 0.51 |
| 2024-08-15 | 5.60 | 5.69 | 0.07 | 1.25 | 27308.61 | 1545.31 | 0.66 |
| 2024-08-14 | 5.63 | 5.62 | -0.02 | -0.36 | 27622.00 | 1555.35 | 0.66 |
| 2024-08-13 | 5.61 | 5.64 | 0.04 | 0.71 | 22803.00 | 1277.98 | 0.55 |
| 2024-08-12 | 5.64 | 5.60 | -0.07 | -1.24 | 27950.70 | 1569.41 | 0.67 |
| 2024-08-09 | 5.72 | 5.67 | -0.04 | -0.70 | 25718.00 | 1469.83 | 0.62 |
| 2024-08-08 | 5.73 | 5.71 | -0.02 | -0.35 | 29241.00 | 1660.03 | 0.70 |
| 2024-08-07 | 5.68 | 5.73 | 0.06 | 1.06 | 33559.00 | 1923.02 | 0.81 |
| 2024-08-06 | 5.62 | 5.67 | 0.09 | 1.61 | 34231.00 | 1931.22 | 0.82 |
| 2024-08-05 | 5.77 | 5.58 | -0.21 | -3.63 | 46269.30 | 2637.99 | 1.11 |
| 2024-08-02 | 5.84 | 5.79 | -0.06 | -1.03 | 44121.00 | 2580.73 | 1.06 |
| 2024-08-01 | 5.84 | 5.85 | 0.01 | 0.17 | 42665.00 | 2498.97 | 1.03 |
| 2024-07-31 | 5.65 | 5.84 | 0.15 | 2.64 | 43652.10 | 2532.98 | 1.05 |
| 2024-07-30 | 5.69 | 5.69 | -0.02 | -0.35 | 30640.20 | 1745.68 | 0.74 |
| 2024-07-29 | 5.68 | 5.71 | 0.04 | 0.71 | 34547.00 | 1971.49 | 0.83 |
| 2024-07-26 | 5.54 | 5.67 | 0.18 | 3.28 | 46718.20 | 2630.15 | 1.12 |
| 2024-07-25 | 5.39 | 5.49 | 0.09 | 1.67 | 39700.30 | 2171.89 | 0.95 |
| 2024-07-24 | 5.50 | 5.40 | -0.13 | -2.35 | 39902.98 | 2178.29 | 0.96 |
| 2024-07-23 | 5.58 | 5.53 | -0.07 | -1.25 | 42549.10 | 2391.97 | 1.02 |
| 2024-07-22 | 5.56 | 5.60 | 0.03 | 0.54 | 28732.00 | 1606.77 | 0.69 |
| 2024-07-19 | 5.57 | 5.57 | -0.01 | -0.18 | 31183.00 | 1746.43 | 0.75 |
| 2024-07-18 | 5.67 | 5.58 | -0.10 | -1.76 | 39620.30 | 2207.55 | 0.95 |
| 2024-07-17 | 5.87 | 5.68 | -0.18 | -3.07 | 52172.00 | 2987.38 | 1.25 |
| 2024-07-16 | 5.79 | 5.86 | 0.06 | 1.03 | 44692.00 | 2618.67 | 1.07 |
| 2024-07-15 | 5.89 | 5.80 | -0.11 | -1.86 | 38978.00 | 2269.20 | 0.94 |
| 2024-07-12 | 5.88 | 5.91 | 0.02 | 0.34 | 39378.00 | 2322.25 | 0.95 |
| 2024-07-11 | 5.76 | 5.89 | 0.23 | 4.06 | 68566.00 | 4012.58 | 1.65 |
| 2024-07-10 | 5.64 | 5.66 | 0.03 | 0.53 | 46305.00 | 2627.18 | 1.11 |
| 2024-07-09 | 5.44 | 5.63 | 0.20 | 3.68 | 62045.30 | 3427.30 | 1.49 |
| 2024-07-08 | 5.57 | 5.43 | -0.19 | -3.38 | 37966.00 | 2080.70 | 0.91 |
| 2024-07-05 | 5.56 | 5.62 | 0.07 | 1.26 | 43439.00 | 2416.76 | 1.04 |
| 2024-07-04 | 5.72 | 5.55 | -0.17 | -2.97 | 52313.00 | 2945.01 | 1.26 |
| 2024-07-03 | 5.82 | 5.72 | -0.13 | -2.22 | 50412.00 | 2918.35 | 1.21 |
| 2024-07-02 | 5.84 | 5.85 | 0.01 | 0.17 | 41938.90 | 2455.71 | 1.01 |
| 2024-07-01 | 5.79 | 5.84 | 0.05 | 0.86 | 64421.10 | 3719.43 | 1.55 |
| 2024-06-28 | 5.76 | 5.79 | 0.05 | 0.87 | 87832.40 | 5129.73 | 2.11 |
| 2024-06-27 | 6.32 | 5.82 | -0.33 | -5.37 | 123124.90 | 7375.19 | 2.96 |
| 2024-06-26 | 5.90 | 6.15 | 0.25 | 4.24 | 87567.50 | 5257.09 | 2.11 |
| 2024-06-25 | 5.72 | 5.90 | 0.17 | 2.97 | 90765.22 | 5352.61 | 2.18 |
| 2024-06-24 | 5.90 | 5.73 | -0.19 | -3.21 | 50555.00 | 2884.22 | 1.22 |
| 2024-06-21 | 5.86 | 5.92 | 0.05 | 0.85 | 30062.00 | 1771.84 | 0.72 |
| 2024-06-20 | 6.08 | 5.87 | -0.22 | -3.61 | 37648.00 | 2241.64 | 0.91 |
| 2024-06-19 | 6.16 | 6.09 | -0.07 | -1.14 | 44848.00 | 2752.06 | 1.08 |
| 2024-06-18 | 5.94 | 6.16 | 0.24 | 4.05 | 64823.70 | 3935.40 | 1.56 |
| 2024-06-17 | 5.90 | 5.92 | -0.03 | -0.50 | 33740.20 | 2005.68 | 0.81 |
| 2024-06-14 | 5.89 | 5.95 | 0.06 | 1.02 | 39788.00 | 2353.50 | 0.96 |
| 2024-06-13 | 5.96 | 5.89 | -0.10 | -1.67 | 38008.00 | 2261.43 | 0.91 |
| 2024-06-12 | 5.92 | 5.99 | 0.07 | 1.18 | 33428.40 | 1996.60 | 0.80 |
| 2024-06-11 | 5.93 | 5.92 | -0.02 | -0.34 | 41027.30 | 2404.89 | 0.99 |
| 2024-06-07 | 5.85 | 5.94 | 0.19 | 3.30 | 69780.79 | 4114.04 | 1.68 |
| 2024-06-06 | 6.05 | 5.75 | -0.30 | -4.96 | 89676.00 | 5224.85 | 2.16 |
| 2024-06-05 | 6.21 | 6.05 | -0.17 | -2.73 | 50350.20 | 3082.43 | 1.21 |
| 2024-06-04 | 6.33 | 6.22 | -0.13 | -2.05 | 50070.64 | 3102.39 | 1.20 |
| 2024-06-03 | 6.48 | 6.35 | -0.13 | -2.01 | 49550.23 | 3171.33 | 1.19 |
| 2024-05-31 | 6.41 | 6.48 | 0.08 | 1.25 | 39026.80 | 2527.42 | 0.94 |
| 2024-05-30 | 6.44 | 6.40 | -0.03 | -0.47 | 44903.00 | 2902.80 | 1.08 |
| 2024-05-29 | 6.31 | 6.43 | 0.12 | 1.90 | 48699.00 | 3119.19 | 1.17 |
| 2024-05-28 | 6.40 | 6.31 | -0.11 | -1.71 | 38516.00 | 2445.52 | 0.93 |
| 2024-05-27 | 6.40 | 6.42 | 0.03 | 0.47 | 41621.00 | 2639.12 | 1.00 |
| 2024-05-24 | 6.41 | 6.39 | -0.04 | -0.62 | 43526.00 | 2804.48 | 1.05 |
| 2024-05-23 | 6.67 | 6.43 | -0.27 | -4.03 | 91545.74 | 5945.46 | 2.20 |
| 2024-05-22 | 6.58 | 6.70 | 0.13 | 1.98 | 64464.80 | 4293.69 | 1.55 |
| 2024-05-21 | 6.69 | 6.57 | -0.11 | -1.65 | 55601.00 | 3652.10 | 1.34 |
| 2024-05-20 | 6.73 | 6.68 | -0.04 | -0.60 | 53086.50 | 3560.80 | 1.28 |
| 2024-05-17 | 6.65 | 6.72 | 0.04 | 0.60 | 56687.00 | 3785.64 | 1.36 |
| 2024-05-16 | 6.66 | 6.68 | 0.03 | 0.45 | 60295.00 | 4035.50 | 1.45 |
| 2024-05-15 | 6.83 | 6.65 | -0.20 | -2.92 | 75829.00 | 5097.15 | 1.82 |
| 2024-05-14 | 6.59 | 6.85 | 0.31 | 4.74 | 97523.08 | 6576.33 | 2.35 |
| 2024-05-13 | 6.61 | 6.54 | -0.15 | -2.24 | 56871.94 | 3730.93 | 1.37 |
| 2024-05-10 | 6.76 | 6.69 | -0.07 | -1.04 | 57907.90 | 3903.07 | 1.39 |
| 2024-05-09 | 6.71 | 6.76 | 0.05 | 0.75 | 53299.00 | 3613.61 | 1.28 |
日K线
周K线
月K线
