齐翔腾达(002408)股票信息
| 股票代码 | 002408 |
| 股票名称 | 齐翔腾达 |
| 最新价/元 | 5.76 |
| 涨跌额/元 | 0.45 |
| 涨跌幅/% | 8.48 |
| 买入/元 | 5.75 |
| 卖出/元 | 5.76 |
| 昨收/元 | 5.31 |
| 今开/元 | 5.44 |
| 最高/元 | 5.82 |
| 最低/元 | 5.44 |
| 成交量/手 | 421586.98 |
| 成交额/万 | 23895.35 |
| 股净值/元 | -44.31 |
| 市净率 | 1.42 |
| 总市值/万 | 1637476.34 |
| 流通值/万 | 1584651.20 |
| 换手率/% | 1.53 |
| 入市日期 | 2010-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
齐翔腾达(002408)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 | 5.44 | 5.76 | 0.45 | 8.48 | 421586.98 | 23895.35 | 1.53 |
| 2024-09-27 | 5.19 | 5.31 | 0.17 | 3.31 | 245763.24 | 12943.22 | 0.89 |
| 2024-09-26 | 4.96 | 5.14 | 0.18 | 3.63 | 149029.28 | 7515.40 | 0.54 |
| 2024-09-25 | 4.99 | 4.96 | 0.05 | 1.02 | 139324.42 | 6987.75 | 0.51 |
| 2024-09-24 | 4.67 | 4.91 | 0.24 | 5.14 | 168027.01 | 8114.23 | 0.61 |
| 2024-09-23 | 4.61 | 4.67 | 0.05 | 1.08 | 68973.25 | 3205.12 | 0.25 |
| 2024-09-20 | 4.66 | 4.62 | -0.01 | -0.22 | 74660.93 | 3440.76 | 0.27 |
| 2024-09-19 | 4.53 | 4.63 | 0.12 | 2.66 | 101759.11 | 4679.59 | 0.37 |
| 2024-09-18 | 4.58 | 4.51 | -0.10 | -2.17 | 141780.38 | 6336.21 | 0.52 |
| 2024-09-13 | 4.65 | 4.61 | -0.05 | -1.07 | 60089.00 | 2783.43 | 0.22 |
| 2024-09-12 | 4.69 | 4.66 | -0.03 | -0.64 | 68640.40 | 3222.32 | 0.25 |
| 2024-09-11 | 4.64 | 4.69 | -0.02 | -0.43 | 93230.00 | 4371.86 | 0.34 |
| 2024-09-10 | 4.83 | 4.71 | -0.13 | -2.69 | 170730.60 | 8025.57 | 0.62 |
| 2024-09-09 | 4.98 | 4.84 | -0.20 | -3.97 | 168919.09 | 8273.96 | 0.61 |
| 2024-09-06 | 5.13 | 5.04 | -0.11 | -2.14 | 81952.14 | 4166.94 | 0.30 |
| 2024-09-05 | 5.16 | 5.15 | -0.03 | -0.58 | 70077.34 | 3615.86 | 0.25 |
| 2024-09-04 | 5.19 | 5.18 | -0.04 | -0.77 | 70286.27 | 3642.13 | 0.26 |
| 2024-09-03 | 5.17 | 5.22 | 0.02 | 0.39 | 108675.62 | 5650.21 | 0.40 |
| 2024-09-02 | 5.29 | 5.20 | -0.09 | -1.70 | 229693.87 | 11834.43 | 0.83 |
| 2024-08-30 | 5.22 | 5.29 | 0.07 | 1.34 | 139700.67 | 7386.02 | 0.51 |
| 2024-08-29 | 5.18 | 5.22 | 0.04 | 0.77 | 108491.86 | 5644.46 | 0.39 |
| 2024-08-28 | 5.12 | 5.18 | 0.04 | 0.78 | 79666.45 | 4127.16 | 0.29 |
| 2024-08-27 | 5.10 | 5.14 | 0.03 | 0.59 | 77360.32 | 3975.17 | 0.28 |
| 2024-08-26 | 5.06 | 5.11 | 0.05 | 0.99 | 58043.20 | 2957.19 | 0.21 |
| 2024-08-23 | 5.01 | 5.06 | 0.07 | 1.40 | 103582.72 | 5233.17 | 0.38 |
| 2024-08-22 | 5.08 | 4.99 | -0.07 | -1.38 | 72835.86 | 3669.16 | 0.26 |
| 2024-08-21 | 5.08 | 5.06 | -0.03 | -0.59 | 60018.25 | 3054.91 | 0.22 |
| 2024-08-20 | 5.18 | 5.09 | -0.10 | -1.93 | 70585.60 | 3618.76 | 0.26 |
| 2024-08-19 | 5.13 | 5.19 | 0.06 | 1.17 | 80688.00 | 4191.47 | 0.29 |
| 2024-08-16 | 5.15 | 5.13 | -0.02 | -0.39 | 64068.20 | 3290.82 | 0.23 |
| 2024-08-15 | 5.11 | 5.15 | 0.03 | 0.59 | 76256.31 | 3938.21 | 0.28 |
| 2024-08-14 | 5.17 | 5.12 | -0.07 | -1.35 | 57183.40 | 2938.45 | 0.21 |
| 2024-08-13 | 5.12 | 5.19 | 0.06 | 1.17 | 61363.60 | 3163.35 | 0.22 |
| 2024-08-12 | 5.17 | 5.13 | -0.05 | -0.97 | 65906.80 | 3387.27 | 0.24 |
| 2024-08-09 | 5.20 | 5.18 | 0.00 | 0.00 | 89077.23 | 4611.58 | 0.32 |
| 2024-08-08 | 5.11 | 5.18 | 0.06 | 1.17 | 81697.26 | 4213.97 | 0.30 |
| 2024-08-07 | 5.12 | 5.12 | -0.02 | -0.39 | 76040.06 | 3887.16 | 0.28 |
| 2024-08-06 | 5.14 | 5.14 | 0.03 | 0.59 | 92124.60 | 4735.56 | 0.33 |
| 2024-08-05 | 5.18 | 5.11 | -0.10 | -1.92 | 128242.81 | 6633.22 | 0.47 |
| 2024-08-02 | 5.22 | 5.21 | -0.04 | -0.76 | 79898.40 | 4187.58 | 0.29 |
| 2024-08-01 | 5.31 | 5.25 | -0.06 | -1.13 | 99251.00 | 5257.20 | 0.36 |
| 2024-07-31 | 5.11 | 5.31 | 0.21 | 4.12 | 175999.18 | 9215.48 | 0.64 |
| 2024-07-30 | 5.07 | 5.10 | 0.00 | 0.00 | 65506.89 | 3330.92 | 0.24 |
| 2024-07-29 | 5.11 | 5.10 | -0.02 | -0.39 | 63990.43 | 3267.73 | 0.23 |
| 2024-07-26 | 5.03 | 5.12 | 0.08 | 1.59 | 87576.81 | 4464.92 | 0.32 |
| 2024-07-25 | 5.05 | 5.04 | -0.03 | -0.59 | 103875.09 | 5206.47 | 0.38 |
| 2024-07-24 | 5.07 | 5.07 | -0.02 | -0.39 | 102114.74 | 5181.81 | 0.37 |
| 2024-07-23 | 5.20 | 5.09 | -0.10 | -1.93 | 118969.12 | 6118.68 | 0.43 |
| 2024-07-22 | 5.24 | 5.19 | -0.06 | -1.14 | 115298.75 | 6000.07 | 0.42 |
| 2024-07-19 | 5.26 | 5.25 | -0.05 | -0.94 | 143455.03 | 7517.03 | 0.52 |
| 2024-07-18 | 5.28 | 5.30 | 0.00 | 0.00 | 158090.10 | 8327.43 | 0.57 |
| 2024-07-17 | 5.32 | 5.30 | -0.05 | -0.94 | 135909.28 | 7198.48 | 0.49 |
| 2024-07-16 | 5.55 | 5.35 | -0.22 | -3.95 | 347301.43 | 18655.89 | 1.26 |
| 2024-07-15 | 5.66 | 5.57 | -0.10 | -1.76 | 144123.33 | 8073.57 | 0.52 |
| 2024-07-12 | 5.70 | 5.67 | -0.05 | -0.87 | 191043.80 | 10840.47 | 0.69 |
| 2024-07-11 | 5.70 | 5.72 | 0.08 | 1.42 | 287735.06 | 16389.89 | 1.05 |
| 2024-07-10 | 5.62 | 5.64 | -0.02 | -0.35 | 224361.92 | 12641.83 | 0.82 |
| 2024-07-09 | 5.50 | 5.66 | 0.19 | 3.47 | 346741.29 | 19341.67 | 1.26 |
| 2024-07-08 | 5.50 | 5.47 | -0.02 | -0.36 | 218510.61 | 12044.51 | 0.79 |
| 2024-07-05 | 5.45 | 5.49 | 0.06 | 1.11 | 180083.60 | 9816.00 | 0.65 |
| 2024-07-04 | 5.50 | 5.43 | -0.05 | -0.91 | 205291.52 | 11300.45 | 0.75 |
| 2024-07-03 | 5.51 | 5.48 | -0.07 | -1.26 | 167482.15 | 9222.90 | 0.61 |
| 2024-07-02 | 5.65 | 5.55 | -0.11 | -1.94 | 326636.90 | 18330.83 | 1.19 |
| 2024-07-01 | 5.60 | 5.66 | 0.06 | 1.07 | 209254.44 | 11727.77 | 0.76 |
| 2024-06-28 | 5.59 | 5.60 | 0.01 | 0.18 | 241591.14 | 13567.23 | 0.88 |
| 2024-06-27 | 5.67 | 5.59 | -0.07 | -1.24 | 225814.36 | 12654.04 | 0.82 |
| 2024-06-26 | 5.53 | 5.66 | 0.13 | 2.35 | 260077.02 | 14460.34 | 0.95 |
| 2024-06-25 | 5.43 | 5.53 | 0.08 | 1.47 | 237038.57 | 13072.33 | 0.86 |
| 2024-06-24 | 5.66 | 5.45 | -0.19 | -3.37 | 246543.88 | 13606.22 | 0.90 |
| 2024-06-21 | 5.58 | 5.64 | 0.04 | 0.71 | 258490.12 | 14540.29 | 0.94 |
| 2024-06-20 | 5.57 | 5.60 | 0.03 | 0.54 | 273554.16 | 15338.00 | 0.99 |
| 2024-06-19 | 5.70 | 5.57 | -0.13 | -2.28 | 270843.75 | 15176.30 | 0.98 |
| 2024-06-18 | 5.71 | 5.70 | 0.00 | 0.00 | 317895.35 | 18062.67 | 1.16 |
| 2024-06-17 | 5.62 | 5.70 | 0.02 | 0.35 | 345074.55 | 19628.83 | 1.25 |
| 2024-06-14 | 5.76 | 5.68 | -0.13 | -2.24 | 440231.34 | 24908.32 | 1.60 |
| 2024-06-13 | 5.85 | 5.81 | -0.22 | -3.65 | 750908.49 | 44175.49 | 2.73 |
| 2024-06-12 | 6.00 | 6.03 | 0.24 | 4.15 | 1073884.80 | 63311.69 | 3.90 |
| 2024-06-11 | 5.79 | 5.79 | 0.53 | 10.08 | 92416.21 | 5350.90 | 0.34 |
| 2024-06-07 | 5.25 | 5.26 | 0.09 | 1.74 | 130003.68 | 6796.49 | 0.47 |
| 2024-06-06 | 5.27 | 5.17 | -0.07 | -1.34 | 124712.08 | 6474.74 | 0.45 |
| 2024-06-05 | 5.47 | 5.31 | -0.16 | -2.93 | 121869.16 | 6533.96 | 0.44 |
| 2024-06-04 | 5.30 | 5.47 | 0.16 | 3.01 | 157234.80 | 8448.42 | 0.57 |
| 2024-06-03 | 5.44 | 5.31 | -0.14 | -2.57 | 140043.45 | 7475.83 | 0.51 |
| 2024-05-31 | 5.48 | 5.45 | -0.04 | -0.73 | 119143.74 | 6535.37 | 0.43 |
| 2024-05-30 | 5.52 | 5.49 | -0.03 | -0.54 | 162131.23 | 9022.54 | 0.59 |
| 2024-05-29 | 5.40 | 5.52 | 0.01 | 0.18 | 153948.94 | 8456.30 | 0.56 |
| 2024-05-28 | 5.49 | 5.51 | 0.02 | 0.36 | 187974.00 | 10383.83 | 0.68 |
| 2024-05-27 | 5.44 | 5.49 | 0.06 | 1.11 | 111494.96 | 6065.41 | 0.41 |
| 2024-05-24 | 5.44 | 5.43 | -0.02 | -0.37 | 105117.67 | 5748.63 | 0.38 |
| 2024-05-23 | 5.57 | 5.45 | -0.13 | -2.33 | 163925.83 | 8979.93 | 0.60 |
| 2024-05-22 | 5.64 | 5.58 | -0.09 | -1.59 | 111168.35 | 6238.19 | 0.40 |
| 2024-05-21 | 5.75 | 5.67 | -0.09 | -1.56 | 150960.80 | 8575.31 | 0.55 |
| 2024-05-20 | 5.79 | 5.76 | 0.00 | 0.00 | 154853.09 | 8965.31 | 0.56 |
| 2024-05-17 | 5.62 | 5.76 | 0.13 | 2.31 | 175209.98 | 9977.29 | 0.64 |
| 2024-05-16 | 5.70 | 5.63 | -0.07 | -1.23 | 167159.09 | 9471.61 | 0.61 |
| 2024-05-15 | 5.69 | 5.70 | 0.00 | 0.00 | 176150.00 | 10027.60 | 0.64 |
| 2024-05-14 | 5.75 | 5.70 | -0.04 | -0.70 | 208788.27 | 11963.59 | 0.76 |
| 2024-05-13 | 5.74 | 5.74 | -0.01 | -0.17 | 251783.95 | 14373.72 | 0.92 |
| 2024-05-10 | 5.76 | 5.75 | -0.01 | -0.17 | 213985.40 | 12258.19 | 0.78 |
| 2024-05-09 | 5.81 | 5.76 | -0.03 | -0.52 | 289756.80 | 16815.30 | 1.05 |
日K线
周K线
月K线
