康盛股份(002418)股票信息
| 股票代码 | 002418 |
| 股票名称 | 康盛股份 |
| 最新价/元 | 2.44 |
| 涨跌额/元 | 0.19 |
| 涨跌幅/% | 8.44 |
| 买入/元 | 2.43 |
| 卖出/元 | 2.44 |
| 昨收/元 | 2.25 |
| 今开/元 | 2.33 |
| 最高/元 | 2.46 |
| 最低/元 | 2.26 |
| 成交量/手 | 894438.02 |
| 成交额/万 | 21209.32 |
| 股净值/元 | 127.08 |
| 市净率 | 1.82 |
| 总市值/万 | 277281.60 |
| 流通值/万 | 277281.60 |
| 换手率/% | 7.87 |
| 入市日期 | 2010-06-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
康盛股份(002418)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 | 2.33 | 2.44 | 0.19 | 8.44 | 894438.02 | 21209.32 | 7.87 |
| 2024-09-27 | 2.18 | 2.25 | 0.09 | 4.17 | 762717.00 | 17018.95 | 6.71 |
| 2024-09-26 | 2.07 | 2.16 | 0.04 | 1.89 | 667058.20 | 14204.70 | 5.87 |
| 2024-09-25 | 2.05 | 2.12 | 0.09 | 4.43 | 991709.20 | 21470.07 | 8.73 |
| 2024-09-24 | 1.97 | 2.03 | 0.07 | 3.57 | 352904.00 | 7049.34 | 3.11 |
| 2024-09-23 | 1.95 | 1.96 | 0.02 | 1.03 | 225340.00 | 4420.52 | 1.98 |
| 2024-09-20 | 1.95 | 1.94 | -0.03 | -1.52 | 170401.00 | 3300.27 | 1.50 |
| 2024-09-19 | 1.93 | 1.97 | 0.05 | 2.60 | 199917.00 | 3905.96 | 1.76 |
| 2024-09-18 | 1.94 | 1.92 | -0.03 | -1.54 | 244878.00 | 4686.94 | 2.15 |
| 2024-09-13 | 2.05 | 1.95 | -0.11 | -5.34 | 396651.00 | 7837.84 | 3.49 |
| 2024-09-12 | 2.02 | 2.06 | 0.05 | 2.49 | 382868.00 | 7811.62 | 3.37 |
| 2024-09-11 | 2.00 | 2.01 | -0.02 | -0.99 | 233221.00 | 4701.88 | 2.05 |
| 2024-09-10 | 2.02 | 2.03 | 0.01 | 0.50 | 321345.00 | 6487.60 | 2.83 |
| 2024-09-09 | 1.98 | 2.02 | 0.03 | 1.51 | 461496.69 | 9327.81 | 4.06 |
| 2024-09-06 | 2.05 | 1.99 | -0.14 | -6.57 | 635674.15 | 12871.38 | 5.59 |
| 2024-09-05 | 2.11 | 2.13 | 0.02 | 0.95 | 1101639.99 | 22798.06 | 9.69 |
| 2024-09-04 | 1.91 | 2.11 | 0.19 | 9.90 | 561000.04 | 11552.74 | 4.94 |
| 2024-09-03 | 1.88 | 1.92 | 0.04 | 2.13 | 187558.13 | 3568.33 | 1.65 |
| 2024-09-02 | 1.88 | 1.88 | -0.01 | -0.53 | 191889.00 | 3653.88 | 1.69 |
| 2024-08-30 | 1.84 | 1.89 | 0.05 | 2.72 | 261544.00 | 4942.65 | 2.30 |
| 2024-08-29 | 1.83 | 1.84 | -0.02 | -1.08 | 237864.93 | 4345.39 | 2.09 |
| 2024-08-28 | 1.84 | 1.86 | 0.00 | 0.00 | 147959.00 | 2735.70 | 1.30 |
| 2024-08-27 | 1.89 | 1.86 | -0.05 | -2.62 | 231629.00 | 4310.56 | 2.04 |
| 2024-08-26 | 1.86 | 1.91 | 0.05 | 2.69 | 249286.00 | 4702.29 | 2.19 |
| 2024-08-23 | 1.90 | 1.86 | -0.06 | -3.13 | 310296.77 | 5752.48 | 2.73 |
| 2024-08-22 | 1.91 | 1.92 | -0.01 | -0.52 | 255482.00 | 4923.77 | 2.25 |
| 2024-08-21 | 1.92 | 1.93 | 0.02 | 1.05 | 288903.00 | 5552.35 | 2.54 |
| 2024-08-20 | 1.98 | 1.91 | -0.06 | -3.05 | 391621.01 | 7649.37 | 3.45 |
| 2024-08-19 | 1.93 | 1.97 | 0.02 | 1.03 | 524836.00 | 10328.38 | 4.62 |
| 2024-08-16 | 2.01 | 1.95 | -0.09 | -4.41 | 767676.90 | 15354.71 | 6.76 |
| 2024-08-15 | 2.13 | 2.04 | -0.14 | -6.42 | 1190886.99 | 24581.25 | 10.48 |
| 2024-08-14 | 2.18 | 2.18 | 0.20 | 10.10 | 277917.00 | 6058.59 | 2.45 |
| 2024-08-13 | 1.90 | 1.98 | 0.18 | 10.00 | 207956.00 | 4074.58 | 1.83 |
| 2024-08-12 | 1.87 | 1.80 | -0.07 | -3.74 | 308604.00 | 5587.50 | 2.72 |
| 2024-08-09 | 1.89 | 1.87 | -0.02 | -1.06 | 221055.00 | 4176.26 | 1.95 |
| 2024-08-08 | 1.90 | 1.89 | -0.03 | -1.56 | 235536.00 | 4415.12 | 2.07 |
| 2024-08-07 | 1.94 | 1.92 | -0.03 | -1.54 | 291863.00 | 5556.47 | 2.57 |
| 2024-08-06 | 1.98 | 1.95 | -0.04 | -2.01 | 420981.00 | 8209.43 | 3.70 |
| 2024-08-05 | 2.01 | 1.99 | -0.05 | -2.45 | 558974.07 | 11342.46 | 4.92 |
| 2024-08-02 | 2.17 | 2.04 | -0.12 | -5.56 | 880388.00 | 18459.57 | 7.75 |
| 2024-08-01 | 1.94 | 2.16 | 0.20 | 10.20 | 737250.84 | 15216.97 | 6.49 |
| 2024-07-31 | 1.94 | 1.96 | 0.00 | 0.00 | 739566.84 | 14544.87 | 6.51 |
| 2024-07-30 | 1.87 | 1.96 | 0.05 | 2.62 | 960501.26 | 18894.39 | 8.45 |
| 2024-07-29 | 2.00 | 1.91 | 0.06 | 3.24 | 1076906.00 | 21029.81 | 9.48 |
| 2024-07-26 | 1.68 | 1.85 | 0.17 | 10.12 | 236200.00 | 4313.79 | 2.08 |
| 2024-07-25 | 1.58 | 1.68 | 0.05 | 3.07 | 275897.00 | 4531.74 | 2.43 |
| 2024-07-24 | 1.68 | 1.63 | -0.07 | -4.12 | 298312.00 | 4986.76 | 2.63 |
| 2024-07-23 | 1.68 | 1.70 | 0.00 | 0.00 | 290621.00 | 4997.96 | 2.56 |
| 2024-07-22 | 1.70 | 1.70 | 0.02 | 1.19 | 158895.00 | 2701.68 | 1.40 |
| 2024-07-19 | 1.70 | 1.68 | -0.04 | -2.33 | 192132.00 | 3262.40 | 1.69 |
| 2024-07-18 | 1.73 | 1.72 | -0.01 | -0.58 | 259653.00 | 4399.41 | 2.28 |
| 2024-07-17 | 1.81 | 1.73 | -0.06 | -3.35 | 385974.46 | 6788.85 | 3.40 |
| 2024-07-16 | 1.80 | 1.79 | -0.08 | -4.28 | 614380.00 | 11008.90 | 5.41 |
| 2024-07-15 | 1.77 | 1.87 | 0.12 | 6.86 | 878519.04 | 16613.75 | 7.73 |
| 2024-07-12 | 1.75 | 1.75 | 0.04 | 2.34 | 601987.19 | 10604.01 | 5.30 |
| 2024-07-11 | 1.59 | 1.71 | 0.16 | 10.32 | 363413.00 | 6044.36 | 3.20 |
| 2024-07-10 | 1.56 | 1.55 | -0.01 | -0.64 | 153991.00 | 2407.50 | 1.36 |
| 2024-07-09 | 1.60 | 1.56 | -0.04 | -2.50 | 219801.00 | 3441.80 | 1.93 |
| 2024-07-08 | 1.66 | 1.60 | -0.07 | -4.19 | 211068.00 | 3402.28 | 1.86 |
| 2024-07-05 | 1.61 | 1.67 | 0.07 | 4.38 | 277985.00 | 4551.22 | 2.45 |
| 2024-07-04 | 1.67 | 1.60 | -0.08 | -4.76 | 271179.00 | 4397.15 | 2.39 |
| 2024-07-03 | 1.63 | 1.68 | 0.01 | 0.60 | 434536.99 | 7232.90 | 3.82 |
| 2024-07-02 | 1.53 | 1.67 | -0.03 | -1.77 | 653706.30 | 10590.19 | 5.75 |
| 2024-07-01 | 1.70 | 1.70 | -0.19 | -10.05 | 56580.00 | 961.86 | 0.50 |
| 2024-06-28 | 1.88 | 1.89 | 0.01 | 0.53 | 85613.00 | 1626.79 | 0.75 |
| 2024-06-27 | 2.00 | 1.88 | -0.04 | -2.08 | 159373.26 | 3084.92 | 1.40 |
| 2024-06-26 | 1.87 | 1.92 | 0.05 | 2.67 | 128402.00 | 2421.41 | 1.13 |
| 2024-06-25 | 1.85 | 1.87 | 0.03 | 1.63 | 121442.00 | 2273.69 | 1.07 |
| 2024-06-24 | 1.95 | 1.84 | -0.10 | -5.16 | 171249.00 | 3203.26 | 1.51 |
| 2024-06-21 | 1.94 | 1.94 | 0.00 | 0.00 | 73659.54 | 1435.04 | 0.65 |
| 2024-06-20 | 2.00 | 1.94 | -0.06 | -3.00 | 129001.38 | 2533.82 | 1.14 |
| 2024-06-19 | 2.05 | 2.00 | -0.03 | -1.48 | 98960.40 | 1989.36 | 0.87 |
| 2024-06-18 | 1.95 | 2.03 | 0.08 | 4.10 | 186915.30 | 3762.20 | 1.64 |
| 2024-06-17 | 1.99 | 1.95 | -0.03 | -1.52 | 101380.68 | 1994.92 | 0.89 |
| 2024-06-14 | 1.96 | 1.98 | 0.02 | 1.02 | 107427.68 | 2118.82 | 0.95 |
| 2024-06-13 | 2.00 | 1.96 | -0.05 | -2.49 | 122565.00 | 2429.13 | 1.08 |
| 2024-06-12 | 1.97 | 2.01 | 0.04 | 2.03 | 113026.54 | 2258.80 | 0.99 |
| 2024-06-11 | 1.95 | 1.97 | 0.00 | 0.00 | 145217.01 | 2831.07 | 1.28 |
| 2024-06-07 | 1.95 | 1.97 | 0.06 | 3.14 | 238519.21 | 4685.31 | 2.10 |
| 2024-06-06 | 2.02 | 1.91 | -0.11 | -5.45 | 360525.07 | 6942.08 | 3.17 |
| 2024-06-05 | 2.08 | 2.02 | -0.07 | -3.35 | 189990.79 | 3883.21 | 1.67 |
| 2024-06-04 | 2.10 | 2.09 | -0.03 | -1.42 | 169693.76 | 3518.57 | 1.49 |
| 2024-06-03 | 2.29 | 2.12 | -0.18 | -7.83 | 426523.83 | 9139.76 | 3.75 |
| 2024-05-31 | 2.29 | 2.30 | 0.01 | 0.44 | 83880.00 | 1927.40 | 0.74 |
| 2024-05-30 | 2.29 | 2.29 | 0.00 | 0.00 | 103565.00 | 2383.57 | 0.91 |
| 2024-05-29 | 2.28 | 2.29 | 0.02 | 0.88 | 85167.00 | 1954.65 | 0.75 |
| 2024-05-28 | 2.31 | 2.27 | -0.04 | -1.73 | 117913.00 | 2694.27 | 1.04 |
| 2024-05-27 | 2.34 | 2.31 | -0.03 | -1.28 | 197005.30 | 4545.42 | 1.73 |
| 2024-05-24 | 2.35 | 2.34 | -0.03 | -1.27 | 266155.70 | 6288.02 | 2.34 |
| 2024-05-23 | 2.45 | 2.37 | -0.13 | -5.20 | 452626.68 | 10881.00 | 3.98 |
| 2024-05-22 | 2.35 | 2.50 | 0.13 | 5.49 | 632087.42 | 15373.86 | 5.56 |
| 2024-05-21 | 2.33 | 2.37 | 0.04 | 1.72 | 275999.00 | 6586.36 | 2.43 |
| 2024-05-20 | 2.36 | 2.33 | -0.02 | -0.85 | 112651.08 | 2637.37 | 0.99 |
| 2024-05-17 | 2.37 | 2.35 | -0.02 | -0.84 | 126090.00 | 2959.00 | 1.11 |
| 2024-05-16 | 2.35 | 2.37 | 0.02 | 0.85 | 129116.00 | 3071.92 | 1.14 |
| 2024-05-15 | 2.35 | 2.35 | 0.00 | 0.00 | 141507.00 | 3356.33 | 1.25 |
| 2024-05-14 | 2.34 | 2.35 | 0.01 | 0.43 | 99662.03 | 2351.81 | 0.88 |
| 2024-05-13 | 2.36 | 2.34 | -0.04 | -1.68 | 173202.00 | 4092.23 | 1.52 |
| 2024-05-10 | 2.46 | 2.38 | -0.06 | -2.46 | 145929.00 | 3494.42 | 1.28 |
| 2024-05-09 | 2.40 | 2.44 | 0.06 | 2.52 | 175555.57 | 4277.16 | 1.54 |
日K线
周K线
月K线
