金洲管道(002443)股票信息
| 股票代码 | 002443 |
| 股票名称 | 金洲管道 |
| 最新价/元 | 6.11 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 7.38 |
| 买入/元 | 6.10 |
| 卖出/元 | 6.11 |
| 昨收/元 | 5.69 |
| 今开/元 | 5.85 |
| 最高/元 | 6.16 |
| 最低/元 | 5.76 |
| 成交量/手 | 271036.97 |
| 成交额/万 | 16166.27 |
| 股净值/元 | 11.11 |
| 市净率 | 0.93 |
| 总市值/万 | 318047.20 |
| 流通值/万 | 317369.64 |
| 换手率/% | 5.22 |
| 入市日期 | 2010-07-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
金洲管道(002443)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 | 5.85 | 6.11 | 0.42 | 7.38 | 271036.97 | 16166.27 | 5.22 |
| 2024-09-27 | 5.61 | 5.69 | 0.19 | 3.46 | 98032.45 | 5512.96 | 1.89 |
| 2024-09-26 | 5.36 | 5.50 | 0.16 | 3.00 | 76887.97 | 4187.94 | 1.48 |
| 2024-09-25 | 5.38 | 5.34 | 0.00 | 0.00 | 85617.00 | 4636.87 | 1.65 |
| 2024-09-24 | 5.21 | 5.34 | 0.17 | 3.29 | 74107.67 | 3919.12 | 1.43 |
| 2024-09-23 | 5.16 | 5.17 | -0.01 | -0.19 | 17015.00 | 880.20 | 0.33 |
| 2024-09-20 | 5.16 | 5.18 | 0.00 | 0.00 | 22851.50 | 1178.04 | 0.44 |
| 2024-09-19 | 5.08 | 5.18 | 0.12 | 2.37 | 26396.81 | 1357.38 | 0.51 |
| 2024-09-18 | 5.13 | 5.06 | -0.07 | -1.37 | 23423.91 | 1184.39 | 0.45 |
| 2024-09-13 | 5.15 | 5.13 | -0.03 | -0.58 | 15669.05 | 810.62 | 0.30 |
| 2024-09-12 | 5.22 | 5.16 | -0.03 | -0.58 | 22050.95 | 1144.52 | 0.42 |
| 2024-09-11 | 5.18 | 5.19 | 0.00 | 0.00 | 15731.01 | 815.94 | 0.30 |
| 2024-09-10 | 5.20 | 5.19 | 0.05 | 0.97 | 21595.69 | 1113.77 | 0.42 |
| 2024-09-09 | 5.20 | 5.14 | -0.07 | -1.34 | 23361.31 | 1200.28 | 0.45 |
| 2024-09-06 | 5.21 | 5.21 | 0.01 | 0.19 | 29815.67 | 1551.25 | 0.57 |
| 2024-09-05 | 5.17 | 5.20 | 0.02 | 0.39 | 18355.80 | 952.19 | 0.35 |
| 2024-09-04 | 5.16 | 5.18 | 0.00 | 0.00 | 27180.00 | 1411.65 | 0.52 |
| 2024-09-03 | 5.16 | 5.18 | 0.03 | 0.58 | 25832.00 | 1335.49 | 0.50 |
| 2024-09-02 | 5.15 | 5.15 | -0.05 | -0.96 | 29209.80 | 1517.33 | 0.56 |
| 2024-08-30 | 5.10 | 5.20 | 0.04 | 0.78 | 54452.86 | 2825.70 | 1.05 |
| 2024-08-29 | 5.14 | 5.16 | 0.04 | 0.78 | 30811.00 | 1581.72 | 0.59 |
| 2024-08-28 | 4.98 | 5.12 | 0.04 | 0.79 | 34989.00 | 1793.14 | 0.67 |
| 2024-08-27 | 5.13 | 5.08 | -0.05 | -0.98 | 21082.01 | 1073.94 | 0.41 |
| 2024-08-26 | 5.05 | 5.13 | 0.17 | 3.43 | 36262.31 | 1841.70 | 0.70 |
| 2024-08-23 | 5.05 | 4.96 | -0.09 | -1.78 | 40556.00 | 2025.45 | 0.78 |
| 2024-08-22 | 5.16 | 5.05 | -0.08 | -1.56 | 22166.91 | 1128.64 | 0.43 |
| 2024-08-21 | 5.16 | 5.13 | -0.04 | -0.77 | 26825.38 | 1380.40 | 0.52 |
| 2024-08-20 | 5.25 | 5.17 | -0.09 | -1.71 | 31159.00 | 1616.46 | 0.60 |
| 2024-08-19 | 5.24 | 5.26 | 0.01 | 0.19 | 30915.00 | 1632.90 | 0.60 |
| 2024-08-16 | 5.39 | 5.25 | -0.13 | -2.42 | 46655.31 | 2469.36 | 0.90 |
| 2024-08-15 | 5.36 | 5.38 | 0.00 | 0.00 | 29200.60 | 1571.23 | 0.56 |
| 2024-08-14 | 5.45 | 5.38 | -0.07 | -1.28 | 32865.00 | 1782.50 | 0.63 |
| 2024-08-13 | 5.41 | 5.45 | 0.06 | 1.11 | 30583.96 | 1660.20 | 0.59 |
| 2024-08-12 | 5.39 | 5.39 | 0.00 | 0.00 | 21544.00 | 1161.82 | 0.41 |
| 2024-08-09 | 5.41 | 5.39 | 0.01 | 0.19 | 23669.05 | 1280.62 | 0.46 |
| 2024-08-08 | 5.39 | 5.38 | 0.02 | 0.37 | 24516.12 | 1320.11 | 0.47 |
| 2024-08-07 | 5.40 | 5.36 | -0.02 | -0.37 | 16448.00 | 882.87 | 0.32 |
| 2024-08-06 | 5.35 | 5.38 | 0.07 | 1.32 | 21367.69 | 1146.22 | 0.41 |
| 2024-08-05 | 5.43 | 5.31 | -0.12 | -2.21 | 33495.51 | 1803.84 | 0.64 |
| 2024-08-02 | 5.46 | 5.43 | -0.05 | -0.91 | 25828.00 | 1412.87 | 0.50 |
| 2024-08-01 | 5.49 | 5.48 | -0.02 | -0.36 | 26790.00 | 1473.37 | 0.52 |
| 2024-07-31 | 5.38 | 5.50 | 0.12 | 2.23 | 50891.80 | 2780.81 | 0.98 |
| 2024-07-30 | 5.33 | 5.38 | 0.03 | 0.56 | 21148.91 | 1133.63 | 0.41 |
| 2024-07-29 | 5.30 | 5.35 | 0.05 | 0.94 | 27895.00 | 1486.25 | 0.54 |
| 2024-07-26 | 5.29 | 5.30 | 0.04 | 0.76 | 21055.00 | 1112.27 | 0.41 |
| 2024-07-25 | 5.10 | 5.26 | 0.15 | 2.94 | 52878.00 | 2750.46 | 1.02 |
| 2024-07-24 | 5.22 | 5.11 | -0.13 | -2.48 | 37748.00 | 1943.28 | 0.73 |
| 2024-07-23 | 5.30 | 5.24 | -0.07 | -1.32 | 38024.00 | 2013.30 | 0.73 |
| 2024-07-22 | 5.28 | 5.31 | 0.00 | 0.00 | 28647.06 | 1517.07 | 0.55 |
| 2024-07-19 | 5.30 | 5.31 | 0.00 | 0.00 | 29675.00 | 1571.22 | 0.57 |
| 2024-07-18 | 5.30 | 5.31 | 0.01 | 0.19 | 30554.00 | 1609.30 | 0.59 |
| 2024-07-17 | 5.36 | 5.30 | -0.05 | -0.94 | 20510.87 | 1088.42 | 0.39 |
| 2024-07-16 | 5.42 | 5.35 | -0.06 | -1.11 | 28029.55 | 1499.53 | 0.54 |
| 2024-07-15 | 5.48 | 5.41 | -0.08 | -1.46 | 27389.00 | 1485.49 | 0.53 |
| 2024-07-12 | 5.47 | 5.49 | 0.00 | 0.00 | 27723.00 | 1523.55 | 0.53 |
| 2024-07-11 | 5.44 | 5.49 | 0.10 | 1.86 | 36285.00 | 1987.10 | 0.70 |
| 2024-07-10 | 5.39 | 5.39 | 0.00 | 0.00 | 23949.06 | 1292.48 | 0.46 |
| 2024-07-09 | 5.34 | 5.39 | 0.03 | 0.56 | 31323.71 | 1673.45 | 0.60 |
| 2024-07-08 | 5.44 | 5.36 | -0.07 | -1.29 | 29840.00 | 1609.57 | 0.57 |
| 2024-07-05 | 5.40 | 5.43 | 0.04 | 0.74 | 21393.00 | 1156.67 | 0.41 |
| 2024-07-04 | 5.48 | 5.39 | -0.09 | -1.64 | 41377.00 | 2236.97 | 0.80 |
| 2024-07-03 | 5.51 | 5.48 | 0.03 | 0.55 | 40683.00 | 2222.51 | 0.78 |
| 2024-07-02 | 5.47 | 5.45 | -0.02 | -0.37 | 37805.06 | 2062.97 | 0.73 |
| 2024-07-01 | 5.36 | 5.47 | 0.13 | 2.43 | 61868.10 | 3363.94 | 1.19 |
| 2024-06-28 | 5.32 | 5.34 | -0.04 | -0.74 | 64775.10 | 3486.26 | 1.25 |
| 2024-06-27 | 5.42 | 5.44 | 0.01 | 0.18 | 78180.00 | 4278.17 | 1.51 |
| 2024-06-26 | 5.31 | 5.43 | 0.11 | 2.07 | 41117.29 | 2197.76 | 0.79 |
| 2024-06-25 | 5.35 | 5.32 | 0.02 | 0.38 | 37725.00 | 2008.68 | 0.73 |
| 2024-06-24 | 5.46 | 5.30 | -0.24 | -4.33 | 59802.03 | 3213.19 | 1.15 |
| 2024-06-21 | 5.44 | 5.54 | 0.11 | 2.03 | 53047.00 | 2934.77 | 1.02 |
| 2024-06-20 | 5.55 | 5.43 | -0.13 | -2.34 | 44815.00 | 2454.36 | 0.86 |
| 2024-06-19 | 5.59 | 5.56 | -0.01 | -0.18 | 33566.00 | 1873.35 | 0.65 |
| 2024-06-18 | 5.53 | 5.57 | 0.02 | 0.36 | 28221.04 | 1572.04 | 0.54 |
| 2024-06-17 | 5.59 | 5.55 | -0.07 | -1.25 | 30701.04 | 1709.82 | 0.59 |
| 2024-06-14 | 5.55 | 5.62 | 0.04 | 0.72 | 29901.94 | 1672.33 | 0.58 |
| 2024-06-13 | 5.67 | 5.58 | -0.08 | -1.41 | 53354.00 | 2994.66 | 1.03 |
| 2024-06-12 | 5.68 | 5.66 | 0.02 | 0.36 | 56746.00 | 3207.26 | 1.09 |
| 2024-06-11 | 5.68 | 5.64 | -0.04 | -0.70 | 58704.06 | 3306.57 | 1.13 |
| 2024-06-07 | 5.59 | 5.68 | 0.14 | 2.53 | 71538.00 | 4020.75 | 1.38 |
| 2024-06-06 | 5.70 | 5.54 | -0.16 | -2.81 | 97407.77 | 5415.60 | 1.88 |
| 2024-06-05 | 5.76 | 5.70 | -0.09 | -1.55 | 77509.03 | 4420.89 | 1.49 |
| 2024-06-04 | 5.84 | 5.79 | -0.06 | -1.03 | 92376.00 | 5294.31 | 1.78 |
| 2024-06-03 | 5.95 | 5.85 | -0.09 | -1.52 | 89678.00 | 5236.80 | 1.73 |
| 2024-05-31 | 5.86 | 5.94 | 0.06 | 1.02 | 56493.00 | 3345.24 | 1.09 |
| 2024-05-30 | 5.93 | 5.88 | -0.04 | -0.68 | 67432.01 | 3984.05 | 1.30 |
| 2024-05-29 | 5.85 | 5.92 | 0.04 | 0.68 | 66646.12 | 3951.15 | 1.28 |
| 2024-05-28 | 5.92 | 5.88 | -0.06 | -1.01 | 62460.00 | 3694.92 | 1.20 |
| 2024-05-27 | 5.93 | 5.94 | 0.03 | 0.51 | 71602.63 | 4216.04 | 1.38 |
| 2024-05-24 | 5.90 | 5.91 | -0.09 | -1.50 | 130665.91 | 7767.06 | 2.52 |
| 2024-05-23 | 6.10 | 6.00 | -0.08 | -1.32 | 253923.42 | 15611.57 | 4.89 |
| 2024-05-22 | 6.10 | 6.08 | 0.01 | 0.17 | 78818.80 | 4812.68 | 1.52 |
| 2024-05-21 | 6.15 | 6.07 | -0.10 | -1.62 | 97232.00 | 5940.44 | 1.87 |
| 2024-05-20 | 6.11 | 6.17 | 0.06 | 0.98 | 166474.00 | 10235.30 | 3.20 |
| 2024-05-17 | 6.09 | 6.11 | -0.13 | -2.08 | 214683.56 | 12997.67 | 4.13 |
| 2024-05-16 | 6.26 | 6.24 | 0.02 | 0.32 | 200557.91 | 12545.65 | 3.86 |
| 2024-05-15 | 6.29 | 6.22 | 0.02 | 0.32 | 161127.42 | 10009.45 | 3.10 |
| 2024-05-14 | 6.16 | 6.20 | 0.03 | 0.49 | 95477.42 | 5905.86 | 1.84 |
| 2024-05-13 | 6.20 | 6.17 | -0.06 | -0.96 | 127286.87 | 7822.34 | 2.45 |
| 2024-05-10 | 6.26 | 6.23 | 0.03 | 0.48 | 133731.00 | 8311.49 | 2.57 |
| 2024-05-09 | 6.11 | 6.20 | 0.10 | 1.64 | 139914.40 | 8671.96 | 2.69 |
日K线
周K线
月K线
