百川股份(002455)股票信息
| 股票代码 | 002455 |
| 股票名称 | 百川股份 |
| 最新价/元 | 8.32 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 8.76 |
| 买入/元 | 8.32 |
| 卖出/元 | 8.33 |
| 昨收/元 | 7.65 |
| 今开/元 | 7.88 |
| 最高/元 | 8.35 |
| 最低/元 | 7.72 |
| 成交量/手 | 601097.36 |
| 成交额/万 | 48571.63 |
| 股净值/元 | -10.53 |
| 市净率 | 2.81 |
| 总市值/万 | 494415.36 |
| 流通值/万 | 422325.70 |
| 换手率/% | 11.84 |
| 入市日期 | 2010-08-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:04 |
百川股份(002455)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 | 7.88 | 8.32 | 0.67 | 8.76 | 601097.36 | 48571.63 | 11.84 |
| 2024-09-27 | 7.25 | 7.65 | 0.50 | 6.99 | 334636.88 | 25055.54 | 6.59 |
| 2024-09-26 | 6.94 | 7.15 | 0.17 | 2.44 | 148615.05 | 10456.58 | 2.93 |
| 2024-09-25 | 6.96 | 6.98 | 0.08 | 1.16 | 197458.12 | 13948.26 | 3.89 |
| 2024-09-24 | 6.64 | 6.90 | 0.27 | 4.07 | 180492.00 | 12226.09 | 3.56 |
| 2024-09-23 | 6.58 | 6.63 | 0.04 | 0.61 | 87045.00 | 5763.21 | 1.71 |
| 2024-09-20 | 6.72 | 6.59 | -0.11 | -1.64 | 117661.00 | 7760.84 | 2.32 |
| 2024-09-19 | 6.51 | 6.70 | 0.26 | 4.04 | 174009.00 | 11546.29 | 3.43 |
| 2024-09-18 | 6.50 | 6.44 | -0.05 | -0.77 | 116670.00 | 7515.55 | 2.30 |
| 2024-09-13 | 6.68 | 6.49 | -0.21 | -3.13 | 106049.00 | 6969.42 | 2.09 |
| 2024-09-12 | 6.77 | 6.70 | -0.03 | -0.45 | 116125.00 | 7872.31 | 2.29 |
| 2024-09-11 | 6.75 | 6.73 | -0.02 | -0.30 | 126237.84 | 8543.86 | 2.49 |
| 2024-09-10 | 6.80 | 6.75 | 0.00 | 0.00 | 120014.57 | 8054.32 | 2.36 |
| 2024-09-09 | 6.76 | 6.75 | 0.01 | 0.15 | 183487.22 | 12366.75 | 3.61 |
| 2024-09-06 | 6.78 | 6.74 | -0.24 | -3.44 | 365987.57 | 24566.89 | 7.21 |
| 2024-09-05 | 7.09 | 6.98 | -0.03 | -0.43 | 272895.76 | 19115.26 | 5.38 |
| 2024-09-04 | 6.94 | 7.01 | 0.01 | 0.14 | 325471.70 | 23021.01 | 6.41 |
| 2024-09-03 | 6.98 | 7.00 | 0.06 | 0.87 | 141679.00 | 9948.49 | 2.79 |
| 2024-09-02 | 7.11 | 6.94 | -0.14 | -1.98 | 152363.00 | 10671.63 | 3.00 |
| 2024-08-30 | 6.99 | 7.08 | 0.09 | 1.29 | 176075.26 | 12518.36 | 3.47 |
| 2024-08-29 | 6.84 | 6.99 | 0.15 | 2.19 | 116339.41 | 8068.83 | 2.29 |
| 2024-08-28 | 6.80 | 6.84 | 0.05 | 0.74 | 114959.52 | 7907.43 | 2.26 |
| 2024-08-27 | 7.05 | 6.79 | -0.27 | -3.82 | 115188.46 | 7911.18 | 2.27 |
| 2024-08-26 | 6.93 | 7.06 | 0.18 | 2.62 | 113154.00 | 7946.38 | 2.23 |
| 2024-08-23 | 6.93 | 6.88 | -0.05 | -0.72 | 103808.90 | 7167.68 | 2.05 |
| 2024-08-22 | 7.08 | 6.93 | -0.13 | -1.84 | 111938.73 | 7814.54 | 2.21 |
| 2024-08-21 | 7.00 | 7.06 | 0.09 | 1.29 | 167654.54 | 11895.79 | 3.30 |
| 2024-08-20 | 7.05 | 6.97 | -0.10 | -1.41 | 115356.92 | 8091.53 | 2.27 |
| 2024-08-19 | 7.10 | 7.07 | -0.09 | -1.26 | 112266.30 | 7996.50 | 2.21 |
| 2024-08-16 | 7.30 | 7.16 | -0.13 | -1.78 | 105337.00 | 7596.02 | 2.08 |
| 2024-08-15 | 7.26 | 7.29 | 0.03 | 0.41 | 131361.00 | 9560.32 | 2.59 |
| 2024-08-14 | 7.43 | 7.26 | -0.12 | -1.63 | 112107.33 | 8203.11 | 2.21 |
| 2024-08-13 | 7.28 | 7.38 | 0.10 | 1.37 | 114285.72 | 8361.92 | 2.25 |
| 2024-08-12 | 7.40 | 7.28 | -0.12 | -1.62 | 115898.97 | 8466.40 | 2.28 |
| 2024-08-09 | 7.60 | 7.40 | -0.09 | -1.20 | 141790.00 | 10622.38 | 2.79 |
| 2024-08-08 | 7.63 | 7.49 | -0.14 | -1.84 | 145668.00 | 10945.87 | 2.87 |
| 2024-08-07 | 7.56 | 7.63 | 0.07 | 0.93 | 169129.00 | 12876.23 | 3.33 |
| 2024-08-06 | 7.62 | 7.56 | 0.05 | 0.67 | 196472.00 | 14855.00 | 3.87 |
| 2024-08-05 | 7.90 | 7.51 | -0.38 | -4.82 | 232940.00 | 17984.86 | 4.59 |
| 2024-08-02 | 7.99 | 7.89 | -0.11 | -1.38 | 199375.00 | 15960.06 | 3.93 |
| 2024-08-01 | 8.10 | 8.00 | -0.02 | -0.25 | 245483.93 | 19707.99 | 4.84 |
| 2024-07-31 | 7.70 | 8.02 | 0.35 | 4.56 | 252064.73 | 19834.14 | 4.97 |
| 2024-07-30 | 7.60 | 7.67 | 0.10 | 1.32 | 186770.56 | 14229.72 | 3.68 |
| 2024-07-29 | 7.41 | 7.57 | 0.12 | 1.61 | 181461.40 | 13579.93 | 3.57 |
| 2024-07-26 | 7.33 | 7.45 | 0.12 | 1.64 | 157869.56 | 11721.73 | 3.11 |
| 2024-07-25 | 7.39 | 7.33 | -0.05 | -0.68 | 176274.09 | 12922.95 | 3.47 |
| 2024-07-24 | 7.63 | 7.38 | -0.21 | -2.77 | 251624.20 | 18751.99 | 4.96 |
| 2024-07-23 | 7.86 | 7.59 | -0.30 | -3.80 | 275167.73 | 21241.81 | 5.42 |
| 2024-07-22 | 7.56 | 7.89 | -0.21 | -2.59 | 403769.77 | 31527.79 | 7.95 |
| 2024-07-19 | 7.99 | 8.10 | 0.06 | 0.75 | 234113.02 | 18921.07 | 4.61 |
| 2024-07-18 | 8.00 | 8.04 | 0.03 | 0.38 | 264664.81 | 20958.79 | 5.21 |
| 2024-07-17 | 8.30 | 8.01 | -0.28 | -3.38 | 239920.97 | 19397.49 | 4.73 |
| 2024-07-16 | 8.36 | 8.29 | -0.11 | -1.31 | 199423.01 | 16527.79 | 3.93 |
| 2024-07-15 | 8.62 | 8.40 | -0.22 | -2.55 | 235424.66 | 19915.44 | 4.64 |
| 2024-07-12 | 8.78 | 8.62 | -0.22 | -2.49 | 310681.93 | 27133.90 | 6.12 |
| 2024-07-11 | 8.72 | 8.84 | 0.26 | 3.03 | 401869.70 | 35303.86 | 7.92 |
| 2024-07-10 | 8.68 | 8.58 | -0.16 | -1.83 | 342129.24 | 29588.50 | 6.74 |
| 2024-07-09 | 8.50 | 8.74 | -0.20 | -2.24 | 636647.72 | 54456.48 | 12.54 |
| 2024-07-08 | 9.17 | 8.94 | -0.20 | -2.19 | 352577.59 | 31801.00 | 6.95 |
| 2024-07-05 | 8.95 | 9.14 | 0.24 | 2.70 | 367088.25 | 32840.10 | 7.23 |
| 2024-07-04 | 8.98 | 8.90 | -0.04 | -0.45 | 351563.59 | 31495.05 | 6.93 |
| 2024-07-03 | 9.18 | 8.94 | -0.32 | -3.46 | 337305.52 | 30356.88 | 6.65 |
| 2024-07-02 | 9.26 | 9.26 | 0.10 | 1.09 | 456851.84 | 42684.67 | 9.00 |
| 2024-07-01 | 9.18 | 9.16 | -0.02 | -0.22 | 307586.37 | 27963.30 | 6.06 |
| 2024-06-28 | 9.16 | 9.18 | 0.01 | 0.11 | 386512.85 | 35648.68 | 7.62 |
| 2024-06-27 | 9.69 | 9.17 | -0.61 | -6.24 | 610951.73 | 56993.19 | 12.04 |
| 2024-06-26 | 9.82 | 9.78 | -0.17 | -1.71 | 436070.11 | 42244.89 | 8.60 |
| 2024-06-25 | 9.79 | 9.95 | 0.07 | 0.71 | 507844.22 | 50312.95 | 10.01 |
| 2024-06-24 | 9.87 | 9.88 | -0.04 | -0.40 | 558847.28 | 55333.33 | 11.02 |
| 2024-06-21 | 10.30 | 9.92 | -0.39 | -3.78 | 476540.88 | 47819.54 | 9.40 |
| 2024-06-20 | 10.95 | 10.31 | -0.55 | -5.06 | 649099.07 | 69117.18 | 12.80 |
| 2024-06-19 | 11.19 | 10.86 | -0.20 | -1.81 | 956151.70 | 106187.92 | 18.85 |
| 2024-06-18 | 10.30 | 11.06 | 0.81 | 7.90 | 1161047.26 | 125361.72 | 22.89 |
| 2024-06-17 | 10.17 | 10.25 | -0.08 | -0.77 | 561703.23 | 58085.59 | 11.07 |
| 2024-06-14 | 10.58 | 10.33 | -0.16 | -1.53 | 668809.09 | 68928.83 | 13.19 |
| 2024-06-13 | 11.20 | 10.49 | -0.67 | -6.00 | 1152931.85 | 126022.58 | 22.73 |
| 2024-06-12 | 10.32 | 11.16 | 0.76 | 7.31 | 1072558.43 | 117021.88 | 21.15 |
| 2024-06-11 | 10.05 | 10.40 | 0.40 | 4.00 | 753277.50 | 78079.64 | 14.85 |
| 2024-06-07 | 9.82 | 10.00 | 0.42 | 4.38 | 685419.39 | 67386.48 | 13.51 |
| 2024-06-06 | 10.00 | 9.58 | -0.45 | -4.49 | 729695.53 | 71186.00 | 14.39 |
| 2024-06-05 | 10.35 | 10.03 | -0.42 | -4.02 | 696552.86 | 69740.09 | 13.73 |
| 2024-06-04 | 10.20 | 10.45 | 0.24 | 2.35 | 758072.81 | 79060.71 | 14.95 |
| 2024-06-03 | 10.75 | 10.21 | -0.74 | -6.76 | 868398.81 | 89447.89 | 17.12 |
| 2024-05-31 | 11.79 | 10.95 | -0.83 | -7.05 | 1160710.06 | 127558.63 | 22.88 |
| 2024-05-30 | 12.00 | 11.78 | -0.51 | -4.15 | 1235632.53 | 150106.02 | 24.36 |
| 2024-05-29 | 12.00 | 12.29 | 0.30 | 2.50 | 1292360.20 | 160793.36 | 25.48 |
| 2024-05-28 | 13.12 | 11.99 | -1.14 | -8.68 | 1823924.20 | 234965.17 | 35.96 |
| 2024-05-27 | 11.50 | 13.13 | 1.19 | 9.97 | 1644273.72 | 211910.34 | 32.42 |
| 2024-05-24 | 11.91 | 11.94 | 0.06 | 0.51 | 1071383.70 | 129525.60 | 21.12 |
| 2024-05-23 | 12.00 | 11.88 | -0.69 | -5.49 | 979467.74 | 117605.13 | 19.31 |
| 2024-05-22 | 12.81 | 12.57 | -0.21 | -1.64 | 1425171.67 | 180860.00 | 28.10 |
| 2024-05-21 | 12.40 | 12.78 | 0.96 | 8.12 | 1707954.08 | 218721.38 | 33.67 |
| 2024-05-20 | 12.00 | 11.82 | 0.25 | 2.16 | 1427803.72 | 172034.57 | 28.15 |
| 2024-05-17 | 10.82 | 11.57 | 0.90 | 8.44 | 1496215.34 | 171150.00 | 29.50 |
| 2024-05-16 | 11.01 | 10.67 | -1.17 | -9.88 | 1162221.22 | 125378.80 | 22.91 |
| 2024-05-15 | 11.16 | 11.84 | 0.68 | 6.09 | 1420901.25 | 159386.60 | 28.01 |
| 2024-05-14 | 11.80 | 11.16 | -1.24 | -10.00 | 1323131.49 | 155835.67 | 26.09 |
| 2024-05-13 | 12.99 | 12.40 | 0.21 | 1.72 | 1135751.81 | 142634.49 | 22.40 |
| 2024-05-10 | 13.48 | 12.19 | -0.70 | -5.43 | 1761569.35 | 226312.29 | 34.78 |
| 2024-05-09 | 11.78 | 12.89 | 1.17 | 9.98 | 1145150.31 | 143708.64 | 22.61 |
日K线
周K线
月K线
