康力电梯(002367)股票信息
| 股票代码 | 002367 |
| 股票名称 | 康力电梯 |
| 最新价/元 | 6.68 |
| 涨跌额/元 | 0.44 |
| 涨跌幅/% | 7.05 |
| 买入/元 | 6.68 |
| 卖出/元 | 6.69 |
| 昨收/元 | 6.24 |
| 今开/元 | 6.45 |
| 最高/元 | 6.74 |
| 最低/元 | 6.34 |
| 成交量/手 | 237485.93 |
| 成交额/万 | 15632.90 |
| 股净值/元 | 14.48 |
| 市净率 | 1.59 |
| 总市值/万 | 533589.17 |
| 流通值/万 | 351501.84 |
| 换手率/% | 4.51 |
| 入市日期 | 2010-03-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
康力电梯(002367)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 | 6.45 | 6.68 | 0.44 | 7.05 | 237485.93 | 15632.90 | 4.51 |
| 2024-09-27 | 6.06 | 6.24 | 0.25 | 4.17 | 143628.00 | 8825.54 | 2.73 |
| 2024-09-26 | 5.70 | 5.99 | 0.22 | 3.81 | 118361.20 | 6954.46 | 2.25 |
| 2024-09-25 | 5.67 | 5.77 | 0.10 | 1.76 | 115932.67 | 6717.80 | 2.20 |
| 2024-09-24 | 5.37 | 5.67 | 0.32 | 5.98 | 81836.67 | 4532.71 | 1.56 |
| 2024-09-23 | 5.38 | 5.35 | -0.02 | -0.37 | 23282.00 | 1249.13 | 0.44 |
| 2024-09-20 | 5.41 | 5.37 | -0.06 | -1.11 | 26890.13 | 1446.61 | 0.51 |
| 2024-09-19 | 5.29 | 5.43 | 0.17 | 3.23 | 37797.99 | 2034.82 | 0.72 |
| 2024-09-18 | 5.30 | 5.26 | -0.02 | -0.38 | 24178.99 | 1263.51 | 0.46 |
| 2024-09-13 | 5.35 | 5.28 | -0.06 | -1.12 | 23747.00 | 1262.11 | 0.45 |
| 2024-09-12 | 5.37 | 5.34 | -0.03 | -0.56 | 23039.00 | 1239.21 | 0.44 |
| 2024-09-11 | 5.44 | 5.37 | -0.07 | -1.29 | 22066.99 | 1187.20 | 0.42 |
| 2024-09-10 | 5.40 | 5.44 | 0.04 | 0.74 | 28427.00 | 1533.02 | 0.54 |
| 2024-09-09 | 5.43 | 5.40 | -0.01 | -0.19 | 24916.42 | 1345.88 | 0.47 |
| 2024-09-06 | 5.51 | 5.41 | -0.11 | -1.99 | 32529.00 | 1772.93 | 0.62 |
| 2024-09-05 | 5.47 | 5.52 | 0.07 | 1.28 | 31329.00 | 1720.85 | 0.60 |
| 2024-09-04 | 5.46 | 5.45 | -0.03 | -0.55 | 32505.00 | 1777.25 | 0.62 |
| 2024-09-03 | 5.40 | 5.48 | 0.08 | 1.48 | 34030.00 | 1855.44 | 0.65 |
| 2024-09-02 | 5.40 | 5.40 | -0.01 | -0.19 | 51160.43 | 2776.17 | 0.97 |
| 2024-08-30 | 5.41 | 5.41 | 0.03 | 0.56 | 61124.15 | 3313.44 | 1.16 |
| 2024-08-29 | 5.20 | 5.38 | 0.16 | 3.07 | 54637.00 | 2912.93 | 1.04 |
| 2024-08-28 | 5.19 | 5.22 | 0.00 | 0.00 | 46876.00 | 2436.96 | 0.89 |
| 2024-08-27 | 5.27 | 5.22 | -0.07 | -1.32 | 50864.15 | 2672.31 | 0.97 |
| 2024-08-26 | 5.20 | 5.29 | 0.09 | 1.73 | 32723.00 | 1720.22 | 0.62 |
| 2024-08-23 | 5.28 | 5.20 | -0.07 | -1.33 | 32182.00 | 1685.95 | 0.61 |
| 2024-08-22 | 5.41 | 5.27 | -0.12 | -2.23 | 34153.70 | 1822.15 | 0.65 |
| 2024-08-21 | 5.41 | 5.39 | -0.01 | -0.19 | 19932.15 | 1078.84 | 0.38 |
| 2024-08-20 | 5.51 | 5.40 | -0.10 | -1.82 | 33979.00 | 1845.01 | 0.65 |
| 2024-08-19 | 5.50 | 5.50 | -0.01 | -0.18 | 29691.00 | 1638.64 | 0.56 |
| 2024-08-16 | 5.58 | 5.51 | -0.08 | -1.43 | 37821.00 | 2095.89 | 0.72 |
| 2024-08-15 | 5.62 | 5.59 | -0.04 | -0.71 | 45748.36 | 2560.37 | 0.87 |
| 2024-08-14 | 5.68 | 5.63 | -0.03 | -0.53 | 25721.00 | 1450.63 | 0.49 |
| 2024-08-13 | 5.70 | 5.66 | -0.01 | -0.18 | 32537.15 | 1834.43 | 0.62 |
| 2024-08-12 | 5.69 | 5.67 | 0.00 | 0.00 | 30961.00 | 1759.92 | 0.59 |
| 2024-08-09 | 5.69 | 5.67 | -0.01 | -0.18 | 32022.64 | 1825.11 | 0.61 |
| 2024-08-08 | 5.66 | 5.68 | 0.01 | 0.18 | 38989.00 | 2201.08 | 0.74 |
| 2024-08-07 | 5.71 | 5.67 | -0.03 | -0.53 | 39162.72 | 2232.70 | 0.74 |
| 2024-08-06 | 5.65 | 5.70 | 0.11 | 1.97 | 51443.72 | 2922.27 | 0.98 |
| 2024-08-05 | 5.69 | 5.59 | -0.14 | -2.44 | 59640.00 | 3394.37 | 1.13 |
| 2024-08-02 | 5.77 | 5.73 | -0.09 | -1.55 | 46053.00 | 2655.68 | 0.87 |
| 2024-08-01 | 5.84 | 5.82 | -0.03 | -0.51 | 55858.00 | 3260.10 | 1.06 |
| 2024-07-31 | 5.65 | 5.85 | 0.17 | 2.99 | 81553.13 | 4723.72 | 1.55 |
| 2024-07-30 | 5.79 | 5.68 | -0.11 | -1.90 | 73050.00 | 4158.41 | 1.39 |
| 2024-07-29 | 5.78 | 5.79 | -0.03 | -0.52 | 141231.52 | 8291.57 | 2.68 |
| 2024-07-26 | 5.66 | 5.82 | 0.35 | 6.40 | 195534.83 | 11242.28 | 3.71 |
| 2024-07-25 | 5.39 | 5.47 | 0.07 | 1.30 | 42468.00 | 2317.03 | 0.81 |
| 2024-07-24 | 5.47 | 5.40 | -0.08 | -1.46 | 43706.62 | 2371.35 | 0.83 |
| 2024-07-23 | 5.64 | 5.48 | -0.19 | -3.35 | 62569.07 | 3481.24 | 1.19 |
| 2024-07-22 | 5.81 | 5.67 | 0.15 | 2.72 | 106237.04 | 6079.45 | 2.02 |
| 2024-07-19 | 5.46 | 5.52 | 0.04 | 0.73 | 31809.00 | 1744.25 | 0.60 |
| 2024-07-18 | 5.47 | 5.48 | 0.00 | 0.00 | 38620.94 | 2096.11 | 0.73 |
| 2024-07-17 | 5.50 | 5.48 | -0.02 | -0.36 | 24976.00 | 1366.54 | 0.47 |
| 2024-07-16 | 5.57 | 5.50 | -0.07 | -1.26 | 35787.00 | 1974.07 | 0.68 |
| 2024-07-15 | 5.68 | 5.57 | -0.10 | -1.76 | 24570.00 | 1377.22 | 0.47 |
| 2024-07-12 | 5.74 | 5.67 | -0.02 | -0.35 | 29353.00 | 1671.16 | 0.56 |
| 2024-07-11 | 5.64 | 5.69 | 0.13 | 2.34 | 42630.00 | 2420.04 | 0.81 |
| 2024-07-10 | 5.63 | 5.56 | -0.08 | -1.42 | 38212.00 | 2142.84 | 0.73 |
| 2024-07-09 | 5.58 | 5.64 | 0.05 | 0.89 | 48837.00 | 2711.75 | 0.93 |
| 2024-07-08 | 5.76 | 5.59 | -0.17 | -2.95 | 45639.04 | 2569.96 | 0.87 |
| 2024-07-05 | 5.70 | 5.76 | 0.05 | 0.88 | 23010.00 | 1317.12 | 0.44 |
| 2024-07-04 | 5.78 | 5.71 | -0.06 | -1.04 | 36999.00 | 2129.88 | 0.70 |
| 2024-07-03 | 5.85 | 5.77 | -0.08 | -1.37 | 30151.00 | 1750.42 | 0.57 |
| 2024-07-02 | 5.86 | 5.85 | -0.02 | -0.34 | 29469.71 | 1727.59 | 0.56 |
| 2024-07-01 | 5.78 | 5.87 | 0.10 | 1.73 | 42265.50 | 2467.62 | 0.80 |
| 2024-06-28 | 5.75 | 5.77 | 0.03 | 0.52 | 32367.00 | 1877.55 | 0.61 |
| 2024-06-27 | 5.83 | 5.74 | -0.10 | -1.71 | 33495.00 | 1941.38 | 0.64 |
| 2024-06-26 | 5.70 | 5.84 | 0.12 | 2.10 | 39467.00 | 2277.68 | 0.75 |
| 2024-06-25 | 5.69 | 5.72 | 0.05 | 0.88 | 45119.00 | 2584.45 | 0.86 |
| 2024-06-24 | 5.77 | 5.67 | -0.16 | -2.74 | 72321.50 | 4126.32 | 1.37 |
| 2024-06-21 | 5.79 | 5.83 | 0.01 | 0.17 | 30791.64 | 1792.03 | 0.58 |
| 2024-06-20 | 5.95 | 5.82 | -0.12 | -2.02 | 51567.00 | 3028.23 | 0.98 |
| 2024-06-19 | 6.01 | 5.94 | -0.05 | -0.84 | 39112.90 | 2332.81 | 0.74 |
| 2024-06-18 | 5.89 | 5.99 | 0.07 | 1.18 | 46653.50 | 2788.38 | 0.89 |
| 2024-06-17 | 5.97 | 5.92 | -0.08 | -1.33 | 69987.40 | 4164.21 | 1.33 |
| 2024-06-14 | 6.02 | 6.00 | -0.07 | -1.15 | 115574.04 | 6889.76 | 2.19 |
| 2024-06-13 | 6.15 | 6.07 | -0.06 | -0.98 | 106797.88 | 6520.72 | 2.03 |
| 2024-06-12 | 6.24 | 6.13 | -0.11 | -1.76 | 82615.50 | 5083.20 | 1.57 |
| 2024-06-11 | 6.19 | 6.24 | 0.02 | 0.32 | 35699.89 | 2207.73 | 0.68 |
| 2024-06-07 | 6.10 | 6.22 | 0.14 | 2.30 | 54855.39 | 3380.84 | 1.04 |
| 2024-06-06 | 6.25 | 6.08 | -0.17 | -2.72 | 84906.93 | 5178.69 | 1.61 |
| 2024-06-05 | 6.36 | 6.25 | -0.11 | -1.73 | 42686.00 | 2694.41 | 0.81 |
| 2024-06-04 | 6.31 | 6.36 | 0.00 | 0.00 | 60367.75 | 3806.22 | 1.15 |
| 2024-06-03 | 6.50 | 6.36 | -0.10 | -1.55 | 59566.77 | 3804.93 | 1.13 |
| 2024-05-31 | 6.49 | 6.46 | 0.00 | 0.00 | 40640.00 | 2630.11 | 0.77 |
| 2024-05-30 | 6.62 | 6.46 | -0.16 | -2.42 | 77718.35 | 5058.24 | 1.48 |
| 2024-05-29 | 6.60 | 6.62 | -0.03 | -0.45 | 41992.00 | 2782.84 | 0.80 |
| 2024-05-28 | 6.70 | 6.65 | -0.02 | -0.30 | 53198.93 | 3543.40 | 1.01 |
| 2024-05-27 | 6.59 | 6.67 | 0.08 | 1.21 | 48610.00 | 3212.30 | 0.92 |
| 2024-05-24 | 6.60 | 6.59 | -0.08 | -1.20 | 70421.00 | 4675.10 | 1.34 |
| 2024-05-23 | 6.84 | 6.67 | -0.19 | -2.77 | 128686.95 | 8689.85 | 2.44 |
| 2024-05-22 | 6.96 | 6.86 | -0.09 | -1.30 | 106106.82 | 7307.77 | 2.01 |
| 2024-05-21 | 7.01 | 6.95 | 0.00 | 0.00 | 138210.64 | 9614.16 | 2.62 |
| 2024-05-20 | 7.40 | 7.30 | -0.12 | -1.62 | 168569.99 | 12394.08 | 3.20 |
| 2024-05-17 | 7.37 | 7.42 | 0.05 | 0.68 | 167808.85 | 12385.06 | 3.19 |
| 2024-05-16 | 7.26 | 7.37 | 0.08 | 1.10 | 128044.49 | 9371.26 | 2.43 |
| 2024-05-15 | 7.43 | 7.29 | -0.16 | -2.15 | 165588.49 | 12161.01 | 3.14 |
| 2024-05-14 | 7.43 | 7.45 | 0.03 | 0.40 | 206542.34 | 15352.10 | 3.92 |
| 2024-05-13 | 7.17 | 7.42 | 0.18 | 2.49 | 266862.13 | 19516.76 | 5.07 |
| 2024-05-10 | 7.28 | 7.24 | -0.04 | -0.55 | 222558.03 | 16101.00 | 4.22 |
| 2024-05-09 | 7.20 | 7.28 | 0.07 | 0.97 | 158995.73 | 11553.60 | 3.02 |
日K线
周K线
月K线
