章源钨业(002378)股票信息
| 股票代码 | 002378 |
| 股票名称 | 章源钨业 |
| 最新价/元 | 6.88 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 10.08 |
| 买入/元 | 6.87 |
| 卖出/元 | 6.88 |
| 昨收/元 | 6.25 |
| 今开/元 | 6.48 |
| 最高/元 | 6.88 |
| 最低/元 | 6.43 |
| 成交量/手 | 392584.40 |
| 成交额/万 | 26250.51 |
| 股净值/元 | 57.33 |
| 市净率 | 3.98 |
| 总市值/万 | 826575.35 |
| 流通值/万 | 822221.63 |
| 换手率/% | 3.28 |
| 入市日期 | 2010-03-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
章源钨业(002378)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 | 6.48 | 6.88 | 0.63 | 10.08 | 392584.40 | 26250.51 | 3.28 |
| 2024-09-27 | 6.07 | 6.25 | 0.28 | 4.69 | 267820.36 | 16541.44 | 2.24 |
| 2024-09-26 | 5.84 | 5.97 | 0.12 | 2.05 | 189074.60 | 11081.49 | 1.58 |
| 2024-09-25 | 5.97 | 5.85 | -0.03 | -0.51 | 193216.35 | 11500.82 | 1.62 |
| 2024-09-24 | 5.76 | 5.88 | 0.11 | 1.91 | 147710.30 | 8647.77 | 1.24 |
| 2024-09-23 | 5.68 | 5.77 | 0.04 | 0.70 | 85069.90 | 4887.14 | 0.71 |
| 2024-09-20 | 5.71 | 5.73 | 0.01 | 0.18 | 89380.26 | 5099.75 | 0.75 |
| 2024-09-19 | 5.51 | 5.72 | 0.22 | 4.00 | 109006.68 | 6141.90 | 0.91 |
| 2024-09-18 | 5.50 | 5.50 | 0.02 | 0.37 | 65211.30 | 3552.78 | 0.55 |
| 2024-09-13 | 5.61 | 5.48 | -0.08 | -1.44 | 60053.10 | 3321.90 | 0.50 |
| 2024-09-12 | 5.56 | 5.56 | 0.00 | 0.00 | 62182.30 | 3481.19 | 0.52 |
| 2024-09-11 | 5.51 | 5.56 | 0.01 | 0.18 | 67450.61 | 3744.21 | 0.56 |
| 2024-09-10 | 5.53 | 5.55 | 0.08 | 1.46 | 73930.70 | 4068.45 | 0.62 |
| 2024-09-09 | 5.50 | 5.47 | -0.07 | -1.26 | 68507.60 | 3759.49 | 0.57 |
| 2024-09-06 | 5.67 | 5.54 | -0.12 | -2.12 | 73625.47 | 4117.39 | 0.62 |
| 2024-09-05 | 5.63 | 5.66 | 0.04 | 0.71 | 79521.42 | 4491.11 | 0.67 |
| 2024-09-04 | 5.66 | 5.62 | -0.10 | -1.75 | 96945.50 | 5478.60 | 0.81 |
| 2024-09-03 | 5.67 | 5.72 | 0.03 | 0.53 | 92916.40 | 5320.47 | 0.78 |
| 2024-09-02 | 5.73 | 5.69 | -0.05 | -0.87 | 144634.30 | 8318.23 | 1.21 |
| 2024-08-30 | 5.70 | 5.74 | 0.01 | 0.18 | 167283.00 | 9596.38 | 1.40 |
| 2024-08-29 | 5.46 | 5.73 | 0.23 | 4.18 | 266356.64 | 15109.28 | 2.23 |
| 2024-08-28 | 5.39 | 5.50 | 0.12 | 2.23 | 191592.63 | 10495.70 | 1.60 |
| 2024-08-27 | 5.52 | 5.38 | 0.02 | 0.37 | 156938.62 | 8482.75 | 1.31 |
| 2024-08-26 | 5.28 | 5.36 | 0.09 | 1.71 | 87169.60 | 4666.46 | 0.73 |
| 2024-08-23 | 5.23 | 5.27 | -0.01 | -0.19 | 71160.00 | 3743.22 | 0.60 |
| 2024-08-22 | 5.40 | 5.28 | -0.12 | -2.22 | 72330.50 | 3848.35 | 0.61 |
| 2024-08-21 | 5.26 | 5.40 | 0.10 | 1.89 | 99386.90 | 5318.84 | 0.83 |
| 2024-08-20 | 5.35 | 5.30 | -0.08 | -1.49 | 89955.53 | 4798.79 | 0.75 |
| 2024-08-19 | 5.28 | 5.38 | 0.11 | 2.09 | 108164.30 | 5821.02 | 0.91 |
| 2024-08-16 | 5.36 | 5.27 | -0.01 | -0.19 | 73359.67 | 3897.88 | 0.61 |
| 2024-08-15 | 5.21 | 5.28 | 0.05 | 0.96 | 62093.50 | 3271.37 | 0.52 |
| 2024-08-14 | 5.30 | 5.23 | -0.09 | -1.69 | 64062.20 | 3363.34 | 0.54 |
| 2024-08-13 | 5.27 | 5.32 | 0.08 | 1.53 | 80947.36 | 4279.05 | 0.68 |
| 2024-08-12 | 5.33 | 5.24 | -0.05 | -0.95 | 68945.08 | 3605.90 | 0.58 |
| 2024-08-09 | 5.32 | 5.29 | 0.03 | 0.57 | 87984.58 | 4689.28 | 0.74 |
| 2024-08-08 | 5.27 | 5.26 | -0.03 | -0.57 | 67644.60 | 3547.16 | 0.57 |
| 2024-08-07 | 5.29 | 5.29 | 0.02 | 0.38 | 101161.60 | 5349.75 | 0.85 |
| 2024-08-06 | 5.38 | 5.27 | 0.14 | 2.73 | 153936.70 | 8119.79 | 1.29 |
| 2024-08-05 | 5.24 | 5.13 | -0.15 | -2.84 | 78270.00 | 4085.24 | 0.66 |
| 2024-08-02 | 5.29 | 5.28 | -0.07 | -1.31 | 68264.50 | 3629.92 | 0.57 |
| 2024-08-01 | 5.43 | 5.35 | -0.05 | -0.93 | 76305.40 | 4116.81 | 0.64 |
| 2024-07-31 | 5.20 | 5.40 | 0.24 | 4.65 | 98512.79 | 5232.42 | 0.82 |
| 2024-07-30 | 5.12 | 5.16 | 0.00 | 0.00 | 57924.20 | 2973.29 | 0.48 |
| 2024-07-29 | 5.21 | 5.16 | -0.02 | -0.39 | 58299.04 | 2999.42 | 0.49 |
| 2024-07-26 | 5.07 | 5.18 | 0.13 | 2.57 | 72396.99 | 3746.47 | 0.61 |
| 2024-07-25 | 5.06 | 5.05 | -0.05 | -0.98 | 81014.52 | 4092.26 | 0.68 |
| 2024-07-24 | 5.17 | 5.10 | -0.06 | -1.16 | 84953.64 | 4356.79 | 0.71 |
| 2024-07-23 | 5.39 | 5.16 | -0.22 | -4.09 | 87989.00 | 4620.37 | 0.74 |
| 2024-07-22 | 5.43 | 5.38 | -0.04 | -0.74 | 64214.80 | 3446.57 | 0.54 |
| 2024-07-19 | 5.46 | 5.42 | -0.05 | -0.91 | 74562.90 | 4017.87 | 0.62 |
| 2024-07-18 | 5.46 | 5.47 | 0.00 | 0.00 | 82487.12 | 4454.89 | 0.69 |
| 2024-07-17 | 5.60 | 5.47 | -0.12 | -2.15 | 109788.00 | 6041.76 | 0.92 |
| 2024-07-16 | 5.56 | 5.59 | -0.01 | -0.18 | 83000.58 | 4637.46 | 0.69 |
| 2024-07-15 | 5.61 | 5.60 | -0.02 | -0.36 | 96888.03 | 5422.14 | 0.81 |
| 2024-07-12 | 5.83 | 5.62 | -0.20 | -3.44 | 227766.20 | 12857.77 | 1.91 |
| 2024-07-11 | 5.64 | 5.82 | 0.27 | 4.87 | 188432.50 | 10840.31 | 1.58 |
| 2024-07-10 | 5.67 | 5.55 | -0.15 | -2.63 | 105951.59 | 5989.86 | 0.89 |
| 2024-07-09 | 5.58 | 5.70 | 0.14 | 2.52 | 109876.85 | 6191.08 | 0.92 |
| 2024-07-08 | 5.74 | 5.56 | -0.18 | -3.14 | 98121.60 | 5516.16 | 0.82 |
| 2024-07-05 | 5.62 | 5.74 | 0.12 | 2.14 | 101454.60 | 5749.24 | 0.85 |
| 2024-07-04 | 5.77 | 5.62 | -0.13 | -2.26 | 123679.90 | 7060.49 | 1.04 |
| 2024-07-03 | 5.77 | 5.75 | -0.03 | -0.52 | 63214.10 | 3641.38 | 0.53 |
| 2024-07-02 | 5.81 | 5.78 | -0.04 | -0.69 | 86099.10 | 4978.23 | 0.72 |
| 2024-07-01 | 5.83 | 5.82 | 0.08 | 1.39 | 111557.60 | 6487.48 | 0.93 |
| 2024-06-28 | 5.68 | 5.74 | 0.06 | 1.06 | 147439.50 | 8465.18 | 1.23 |
| 2024-06-27 | 5.88 | 5.68 | -0.23 | -3.89 | 108710.70 | 6244.05 | 0.91 |
| 2024-06-26 | 5.75 | 5.91 | 0.13 | 2.25 | 115596.50 | 6704.57 | 0.97 |
| 2024-06-25 | 5.72 | 5.78 | 0.05 | 0.87 | 114910.63 | 6615.96 | 0.96 |
| 2024-06-24 | 5.90 | 5.73 | -0.21 | -3.54 | 137676.83 | 7977.27 | 1.15 |
| 2024-06-21 | 5.97 | 5.94 | -0.01 | -0.17 | 90063.90 | 5398.55 | 0.75 |
| 2024-06-20 | 6.09 | 5.95 | -0.13 | -2.14 | 125834.57 | 7569.56 | 1.05 |
| 2024-06-19 | 6.07 | 6.08 | -0.02 | -0.33 | 135759.20 | 8315.10 | 1.14 |
| 2024-06-18 | 6.09 | 6.10 | 0.02 | 0.33 | 138327.72 | 8444.47 | 1.16 |
| 2024-06-17 | 6.14 | 6.08 | -0.14 | -2.25 | 116251.54 | 7128.61 | 0.97 |
| 2024-06-14 | 6.02 | 6.22 | 0.17 | 2.81 | 176664.70 | 10883.94 | 1.48 |
| 2024-06-13 | 6.15 | 6.05 | -0.15 | -2.42 | 130418.90 | 7905.71 | 1.09 |
| 2024-06-12 | 5.99 | 6.20 | 0.18 | 2.99 | 163897.89 | 10079.81 | 1.37 |
| 2024-06-11 | 6.00 | 6.02 | -0.13 | -2.11 | 183055.51 | 10912.03 | 1.53 |
| 2024-06-07 | 6.20 | 6.15 | 0.06 | 0.99 | 189752.51 | 11607.66 | 1.59 |
| 2024-06-06 | 6.30 | 6.09 | -0.12 | -1.93 | 244765.81 | 15151.48 | 2.05 |
| 2024-06-05 | 6.35 | 6.21 | -0.26 | -4.02 | 230086.77 | 14392.71 | 1.93 |
| 2024-06-04 | 6.49 | 6.47 | 0.09 | 1.41 | 255710.26 | 16453.33 | 2.14 |
| 2024-06-03 | 6.63 | 6.38 | -0.38 | -5.62 | 327481.50 | 21168.48 | 2.74 |
| 2024-05-31 | 6.77 | 6.76 | -0.04 | -0.59 | 324593.32 | 21853.87 | 2.72 |
| 2024-05-30 | 7.27 | 6.80 | -0.43 | -5.95 | 704108.39 | 48945.32 | 5.89 |
| 2024-05-29 | 6.54 | 7.23 | 0.66 | 10.05 | 876816.97 | 62006.89 | 7.34 |
| 2024-05-28 | 6.57 | 6.57 | 0.07 | 1.08 | 314727.99 | 20951.17 | 2.63 |
| 2024-05-27 | 6.46 | 6.56 | 0.06 | 0.92 | 185386.99 | 12103.56 | 1.55 |
| 2024-05-24 | 6.53 | 6.50 | -0.01 | -0.15 | 183618.89 | 12013.72 | 1.54 |
| 2024-05-23 | 6.75 | 6.51 | -0.47 | -6.73 | 430915.52 | 28374.86 | 3.61 |
| 2024-05-22 | 7.06 | 6.98 | -0.14 | -1.97 | 354684.16 | 24995.08 | 2.97 |
| 2024-05-21 | 7.62 | 7.12 | -0.32 | -4.30 | 670523.79 | 48405.62 | 5.61 |
| 2024-05-20 | 6.90 | 7.44 | 0.68 | 10.06 | 550015.16 | 39371.69 | 4.60 |
| 2024-05-17 | 6.75 | 6.76 | -0.02 | -0.30 | 184326.01 | 12373.52 | 1.54 |
| 2024-05-16 | 6.93 | 6.78 | -0.11 | -1.60 | 198092.72 | 13583.18 | 1.66 |
| 2024-05-15 | 6.95 | 6.89 | -0.12 | -1.71 | 194628.90 | 13577.03 | 1.63 |
| 2024-05-14 | 7.13 | 7.01 | -0.12 | -1.68 | 284194.36 | 20081.26 | 2.38 |
| 2024-05-13 | 7.13 | 7.13 | 0.03 | 0.42 | 294517.53 | 21070.04 | 2.46 |
| 2024-05-10 | 7.25 | 7.10 | -0.08 | -1.11 | 284544.10 | 20154.04 | 2.38 |
| 2024-05-09 | 7.04 | 7.18 | 0.15 | 2.13 | 387892.71 | 27939.55 | 3.25 |
日K线
周K线
月K线
