兆驰股份(002429)股票信息
| 股票代码 | 002429 |
| 股票名称 | 兆驰股份 |
| 最新价/元 | 5.38 |
| 涨跌额/元 | 0.39 |
| 涨跌幅/% | 7.82 |
| 买入/元 | 5.37 |
| 卖出/元 | 5.38 |
| 昨收/元 | 4.99 |
| 今开/元 | 5.14 |
| 最高/元 | 5.41 |
| 最低/元 | 5.05 |
| 成交量/手 | 830927.00 |
| 成交额/万 | 43561.94 |
| 股净值/元 | 15.37 |
| 市净率 | 1.60 |
| 总市值/万 | 2435494.05 |
| 流通值/万 | 2434091.16 |
| 换手率/% | 1.84 |
| 入市日期 | 2010-06-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
兆驰股份(002429)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 | 5.14 | 5.38 | 0.39 | 7.82 | 830927.00 | 43561.94 | 1.84 |
| 2024-09-27 | 4.93 | 4.99 | 0.13 | 2.68 | 464358.50 | 22982.26 | 1.03 |
| 2024-09-26 | 4.62 | 4.86 | 0.21 | 4.52 | 299695.37 | 14231.66 | 0.66 |
| 2024-09-25 | 4.63 | 4.65 | 0.04 | 0.87 | 317281.68 | 14881.22 | 0.70 |
| 2024-09-24 | 4.46 | 4.61 | 0.16 | 3.60 | 270351.75 | 12276.37 | 0.60 |
| 2024-09-23 | 4.40 | 4.45 | 0.04 | 0.91 | 130611.86 | 5822.37 | 0.29 |
| 2024-09-20 | 4.50 | 4.41 | -0.10 | -2.22 | 194316.50 | 8615.16 | 0.43 |
| 2024-09-19 | 4.41 | 4.51 | 0.11 | 2.50 | 307539.19 | 13845.86 | 0.68 |
| 2024-09-18 | 4.30 | 4.40 | 0.06 | 1.38 | 280139.37 | 12095.83 | 0.62 |
| 2024-09-13 | 4.29 | 4.34 | 0.04 | 0.93 | 229136.00 | 9883.77 | 0.51 |
| 2024-09-12 | 4.39 | 4.30 | -0.10 | -2.27 | 271132.28 | 11773.71 | 0.60 |
| 2024-09-11 | 4.48 | 4.40 | -0.08 | -1.79 | 220319.00 | 9747.08 | 0.49 |
| 2024-09-10 | 4.56 | 4.48 | -0.08 | -1.75 | 294904.81 | 13180.94 | 0.65 |
| 2024-09-09 | 4.62 | 4.56 | -0.09 | -1.94 | 401814.45 | 18210.37 | 0.89 |
| 2024-09-06 | 4.62 | 4.65 | 0.04 | 0.87 | 296725.24 | 13803.27 | 0.66 |
| 2024-09-05 | 4.62 | 4.61 | 0.00 | 0.00 | 143037.96 | 6593.78 | 0.32 |
| 2024-09-04 | 4.62 | 4.61 | -0.02 | -0.43 | 164475.00 | 7600.90 | 0.36 |
| 2024-09-03 | 4.54 | 4.63 | 0.07 | 1.54 | 189948.00 | 8797.89 | 0.42 |
| 2024-09-02 | 4.68 | 4.56 | -0.10 | -2.15 | 284840.00 | 13124.90 | 0.63 |
| 2024-08-30 | 4.55 | 4.66 | 0.10 | 2.19 | 302462.83 | 14144.71 | 0.67 |
| 2024-08-29 | 4.48 | 4.56 | 0.06 | 1.33 | 156254.00 | 7099.54 | 0.35 |
| 2024-08-28 | 4.51 | 4.50 | -0.05 | -1.10 | 161517.83 | 7289.06 | 0.36 |
| 2024-08-27 | 4.62 | 4.55 | -0.10 | -2.15 | 170699.00 | 7786.66 | 0.38 |
| 2024-08-26 | 4.67 | 4.65 | 0.01 | 0.22 | 139905.50 | 6511.85 | 0.31 |
| 2024-08-23 | 4.58 | 4.64 | 0.04 | 0.87 | 170151.29 | 7878.09 | 0.38 |
| 2024-08-22 | 4.61 | 4.60 | -0.02 | -0.43 | 150380.79 | 6920.71 | 0.33 |
| 2024-08-21 | 4.61 | 4.62 | -0.02 | -0.43 | 119733.50 | 5544.25 | 0.26 |
| 2024-08-20 | 4.71 | 4.64 | -0.08 | -1.70 | 195142.70 | 9059.92 | 0.43 |
| 2024-08-19 | 4.67 | 4.72 | 0.01 | 0.21 | 235040.23 | 11150.44 | 0.52 |
| 2024-08-16 | 4.77 | 4.71 | -0.04 | -0.84 | 192765.95 | 9141.62 | 0.43 |
| 2024-08-15 | 4.72 | 4.75 | 0.03 | 0.64 | 247447.64 | 11796.04 | 0.55 |
| 2024-08-14 | 4.79 | 4.72 | -0.04 | -0.84 | 199680.50 | 9395.50 | 0.44 |
| 2024-08-13 | 4.70 | 4.76 | 0.08 | 1.71 | 218974.94 | 10394.74 | 0.48 |
| 2024-08-12 | 4.66 | 4.68 | -0.02 | -0.43 | 204973.37 | 9599.23 | 0.45 |
| 2024-08-09 | 4.72 | 4.70 | 0.01 | 0.21 | 199462.03 | 9422.78 | 0.44 |
| 2024-08-08 | 4.73 | 4.69 | -0.02 | -0.43 | 261211.02 | 12256.30 | 0.58 |
| 2024-08-07 | 4.74 | 4.71 | 0.01 | 0.21 | 382529.33 | 18105.50 | 0.85 |
| 2024-08-06 | 4.93 | 4.70 | -0.25 | -5.05 | 753488.29 | 35475.92 | 1.67 |
| 2024-08-05 | 4.94 | 4.95 | -0.04 | -0.80 | 267383.06 | 13338.61 | 0.59 |
| 2024-08-02 | 5.05 | 4.99 | -0.09 | -1.77 | 247674.54 | 12483.56 | 0.55 |
| 2024-08-01 | 5.07 | 5.08 | 0.03 | 0.59 | 281861.51 | 14280.14 | 0.62 |
| 2024-07-31 | 4.70 | 5.05 | 0.33 | 6.99 | 450054.56 | 22281.88 | 0.99 |
| 2024-07-30 | 4.75 | 4.72 | -0.07 | -1.46 | 210378.41 | 9948.10 | 0.46 |
| 2024-07-29 | 4.77 | 4.79 | 0.02 | 0.42 | 237185.61 | 11349.58 | 0.52 |
| 2024-07-26 | 4.57 | 4.77 | 0.21 | 4.61 | 327113.40 | 15437.89 | 0.72 |
| 2024-07-25 | 4.59 | 4.56 | -0.07 | -1.51 | 248327.00 | 11347.10 | 0.55 |
| 2024-07-24 | 4.58 | 4.63 | 0.02 | 0.43 | 378495.50 | 17554.42 | 0.84 |
| 2024-07-23 | 4.85 | 4.61 | -0.23 | -4.75 | 361827.30 | 17001.40 | 0.80 |
| 2024-07-22 | 4.89 | 4.84 | -0.02 | -0.41 | 281608.25 | 13601.12 | 0.62 |
| 2024-07-19 | 4.96 | 4.86 | -0.10 | -2.02 | 362765.25 | 17742.23 | 0.80 |
| 2024-07-18 | 4.94 | 4.96 | -0.03 | -0.60 | 286225.37 | 14144.96 | 0.63 |
| 2024-07-17 | 5.08 | 4.99 | -0.10 | -1.97 | 347585.79 | 17446.23 | 0.77 |
| 2024-07-16 | 5.02 | 5.09 | 0.05 | 0.99 | 303437.72 | 15369.28 | 0.67 |
| 2024-07-15 | 5.01 | 5.04 | 0.06 | 1.21 | 336740.85 | 16909.40 | 0.74 |
| 2024-07-12 | 4.97 | 4.98 | -0.02 | -0.40 | 362664.30 | 17934.82 | 0.80 |
| 2024-07-11 | 4.94 | 5.00 | 0.09 | 1.83 | 538975.22 | 26696.56 | 1.19 |
| 2024-07-10 | 4.66 | 4.91 | 0.20 | 4.25 | 1083008.12 | 52687.99 | 2.39 |
| 2024-07-09 | 4.57 | 4.71 | 0.43 | 10.05 | 824643.02 | 38485.87 | 1.82 |
| 2024-07-08 | 4.39 | 4.28 | -0.13 | -2.95 | 285951.14 | 12428.67 | 0.63 |
| 2024-07-05 | 4.43 | 4.41 | -0.04 | -0.90 | 286061.00 | 12537.49 | 0.63 |
| 2024-07-04 | 4.51 | 4.45 | -0.04 | -0.89 | 186597.92 | 8383.17 | 0.41 |
| 2024-07-03 | 4.52 | 4.49 | -0.05 | -1.10 | 228371.22 | 10355.06 | 0.50 |
| 2024-07-02 | 4.79 | 4.54 | -0.27 | -5.61 | 519813.78 | 23914.73 | 1.15 |
| 2024-07-01 | 4.80 | 4.81 | 0.00 | 0.00 | 274619.00 | 13111.51 | 0.61 |
| 2024-06-28 | 4.59 | 4.81 | 0.20 | 4.34 | 401811.48 | 19231.28 | 0.89 |
| 2024-06-27 | 4.63 | 4.61 | -0.04 | -0.86 | 259583.70 | 12083.50 | 0.57 |
| 2024-06-26 | 4.55 | 4.65 | 0.11 | 2.42 | 199596.62 | 9136.70 | 0.44 |
| 2024-06-25 | 4.63 | 4.54 | -0.08 | -1.73 | 284063.91 | 12914.45 | 0.63 |
| 2024-06-24 | 4.69 | 4.62 | -0.09 | -1.91 | 410411.65 | 18892.35 | 0.91 |
| 2024-06-21 | 4.65 | 4.71 | 0.02 | 0.43 | 188369.09 | 8865.51 | 0.42 |
| 2024-06-20 | 4.76 | 4.69 | -0.10 | -2.09 | 218203.40 | 10320.48 | 0.48 |
| 2024-06-19 | 4.84 | 4.79 | 0.00 | 0.00 | 427236.38 | 20656.57 | 0.94 |
| 2024-06-18 | 4.93 | 4.90 | -0.01 | -0.20 | 231052.98 | 11303.73 | 0.51 |
| 2024-06-17 | 4.93 | 4.91 | -0.04 | -0.81 | 214201.63 | 10563.23 | 0.47 |
| 2024-06-14 | 4.90 | 4.95 | 0.04 | 0.82 | 273797.67 | 13439.35 | 0.61 |
| 2024-06-13 | 4.87 | 4.91 | 0.03 | 0.62 | 283743.21 | 13998.55 | 0.63 |
| 2024-06-12 | 4.97 | 4.88 | -0.09 | -1.81 | 266951.00 | 13090.88 | 0.59 |
| 2024-06-11 | 4.95 | 4.97 | -0.01 | -0.20 | 188297.14 | 9299.26 | 0.42 |
| 2024-06-07 | 5.10 | 4.98 | -0.08 | -1.58 | 231538.51 | 11583.08 | 0.51 |
| 2024-06-06 | 5.13 | 5.06 | -0.05 | -0.98 | 246474.21 | 12556.58 | 0.54 |
| 2024-06-05 | 5.14 | 5.11 | -0.04 | -0.78 | 211682.55 | 10896.42 | 0.47 |
| 2024-06-04 | 5.11 | 5.15 | 0.04 | 0.78 | 340115.70 | 17356.52 | 0.75 |
| 2024-06-03 | 4.96 | 5.11 | 0.16 | 3.23 | 567865.04 | 28797.30 | 1.26 |
| 2024-05-31 | 4.90 | 4.95 | 0.06 | 1.23 | 276105.15 | 13754.27 | 0.61 |
| 2024-05-30 | 4.88 | 4.89 | 0.00 | 0.00 | 164034.76 | 8022.15 | 0.36 |
| 2024-05-29 | 4.93 | 4.89 | -0.04 | -0.81 | 184065.80 | 9033.31 | 0.41 |
| 2024-05-28 | 5.03 | 4.93 | -0.09 | -1.79 | 187817.01 | 9346.88 | 0.42 |
| 2024-05-27 | 4.98 | 5.02 | 0.04 | 0.80 | 217596.75 | 10804.09 | 0.48 |
| 2024-05-24 | 5.02 | 4.98 | -0.05 | -0.99 | 176661.44 | 8841.65 | 0.39 |
| 2024-05-23 | 5.05 | 5.03 | -0.01 | -0.20 | 247638.51 | 12483.00 | 0.55 |
| 2024-05-22 | 5.06 | 5.04 | -0.05 | -0.98 | 262139.50 | 13221.53 | 0.58 |
| 2024-05-21 | 5.10 | 5.09 | -0.02 | -0.39 | 221435.44 | 11275.36 | 0.49 |
| 2024-05-20 | 5.26 | 5.11 | -0.15 | -2.85 | 371151.15 | 19119.22 | 0.82 |
| 2024-05-17 | 5.21 | 5.26 | 0.04 | 0.77 | 265162.79 | 13799.27 | 0.59 |
| 2024-05-16 | 5.27 | 5.22 | -0.03 | -0.57 | 203118.15 | 10688.74 | 0.45 |
| 2024-05-15 | 5.27 | 5.25 | -0.01 | -0.19 | 208336.19 | 10989.57 | 0.46 |
| 2024-05-14 | 5.38 | 5.26 | -0.15 | -2.77 | 338456.97 | 17977.75 | 0.75 |
| 2024-05-13 | 5.33 | 5.41 | 0.05 | 0.93 | 281394.03 | 15110.24 | 0.62 |
| 2024-05-10 | 5.33 | 5.36 | 0.03 | 0.56 | 228516.89 | 12162.17 | 0.51 |
| 2024-05-09 | 5.22 | 5.33 | 0.07 | 1.33 | 194022.00 | 10316.54 | 0.43 |
日K线
周K线
月K线
