金正大(002470)股票信息
| 股票代码 | 002470 |
| 股票名称 | 金正大 |
| 最新价/元 | 1.66 |
| 涨跌额/元 | 0.14 |
| 涨跌幅/% | 9.21 |
| 买入/元 | 1.65 |
| 卖出/元 | 1.66 |
| 昨收/元 | 1.52 |
| 今开/元 | 1.59 |
| 最高/元 | 1.67 |
| 最低/元 | 1.54 |
| 成交量/手 | 1404423.45 |
| 成交额/万 | 22564.22 |
| 股净值/元 | -5.62 |
| 市净率 | 2.49 |
| 总市值/万 | 545480.61 |
| 流通值/万 | 545434.40 |
| 换手率/% | 4.27 |
| 入市日期 | 2010-09-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
金正大(002470)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 | 1.59 | 1.66 | 0.14 | 9.21 | 1404423.45 | 22564.22 | 4.27 |
| 2024-09-27 | 1.49 | 1.52 | 0.06 | 4.11 | 858442.92 | 12866.96 | 2.61 |
| 2024-09-26 | 1.40 | 1.46 | 0.05 | 3.55 | 600988.00 | 8633.69 | 1.83 |
| 2024-09-25 | 1.39 | 1.41 | 0.03 | 2.17 | 509833.88 | 7238.62 | 1.55 |
| 2024-09-24 | 1.33 | 1.38 | 0.05 | 3.76 | 362595.88 | 4920.93 | 1.10 |
| 2024-09-23 | 1.33 | 1.33 | 0.00 | 0.00 | 159899.00 | 2123.36 | 0.49 |
| 2024-09-20 | 1.34 | 1.33 | -0.01 | -0.75 | 125512.00 | 1671.00 | 0.38 |
| 2024-09-19 | 1.32 | 1.34 | 0.03 | 2.29 | 201942.04 | 2698.38 | 0.61 |
| 2024-09-18 | 1.32 | 1.31 | -0.01 | -0.76 | 199863.00 | 2626.61 | 0.61 |
| 2024-09-13 | 1.32 | 1.32 | 0.00 | 0.00 | 163868.00 | 2162.84 | 0.50 |
| 2024-09-12 | 1.31 | 1.32 | 0.00 | 0.00 | 107391.00 | 1423.56 | 0.33 |
| 2024-09-11 | 1.33 | 1.32 | -0.02 | -1.49 | 233034.46 | 3081.56 | 0.71 |
| 2024-09-10 | 1.38 | 1.34 | -0.04 | -2.90 | 426700.02 | 5720.27 | 1.30 |
| 2024-09-09 | 1.38 | 1.38 | -0.01 | -0.72 | 110653.63 | 1531.47 | 0.34 |
| 2024-09-06 | 1.40 | 1.39 | -0.01 | -0.71 | 114313.63 | 1586.86 | 0.35 |
| 2024-09-05 | 1.39 | 1.40 | 0.01 | 0.72 | 95234.00 | 1330.99 | 0.29 |
| 2024-09-04 | 1.41 | 1.39 | -0.03 | -2.11 | 141136.00 | 1973.75 | 0.43 |
| 2024-09-03 | 1.42 | 1.42 | 0.00 | 0.00 | 109639.00 | 1556.22 | 0.33 |
| 2024-09-02 | 1.42 | 1.42 | -0.01 | -0.70 | 162047.00 | 2308.66 | 0.49 |
| 2024-08-30 | 1.41 | 1.43 | 0.02 | 1.42 | 203681.00 | 2905.83 | 0.62 |
| 2024-08-29 | 1.41 | 1.41 | 0.00 | 0.00 | 138063.00 | 1946.30 | 0.42 |
| 2024-08-28 | 1.40 | 1.41 | 0.01 | 0.71 | 206430.00 | 2928.37 | 0.63 |
| 2024-08-27 | 1.41 | 1.40 | -0.01 | -0.71 | 146995.00 | 2064.14 | 0.45 |
| 2024-08-26 | 1.37 | 1.41 | 0.04 | 2.92 | 137864.09 | 1926.38 | 0.42 |
| 2024-08-23 | 1.38 | 1.37 | -0.01 | -0.73 | 110102.00 | 1507.17 | 0.34 |
| 2024-08-22 | 1.40 | 1.38 | -0.02 | -1.43 | 101948.00 | 1416.01 | 0.31 |
| 2024-08-21 | 1.39 | 1.40 | 0.01 | 0.72 | 67617.00 | 941.22 | 0.21 |
| 2024-08-20 | 1.40 | 1.39 | -0.02 | -1.42 | 128714.00 | 1793.12 | 0.39 |
| 2024-08-19 | 1.41 | 1.41 | 0.00 | 0.00 | 110767.00 | 1560.38 | 0.34 |
| 2024-08-16 | 1.43 | 1.41 | -0.01 | -0.70 | 142596.00 | 2019.51 | 0.45 |
| 2024-08-15 | 1.41 | 1.42 | 0.01 | 0.71 | 165574.78 | 2351.56 | 0.52 |
| 2024-08-14 | 1.42 | 1.41 | -0.02 | -1.40 | 101295.00 | 1437.68 | 0.32 |
| 2024-08-13 | 1.41 | 1.43 | 0.01 | 0.70 | 124503.77 | 1765.21 | 0.39 |
| 2024-08-12 | 1.45 | 1.42 | -0.02 | -1.39 | 166658.00 | 2393.90 | 0.52 |
| 2024-08-09 | 1.43 | 1.44 | 0.01 | 0.70 | 275627.00 | 3971.92 | 0.86 |
| 2024-08-08 | 1.41 | 1.43 | 0.02 | 1.42 | 164949.00 | 2336.45 | 0.52 |
| 2024-08-07 | 1.41 | 1.41 | 0.00 | 0.00 | 128164.63 | 1808.57 | 0.40 |
| 2024-08-06 | 1.42 | 1.41 | 0.00 | 0.00 | 135405.00 | 1912.16 | 0.42 |
| 2024-08-05 | 1.41 | 1.41 | -0.01 | -0.70 | 277499.00 | 3955.91 | 0.87 |
| 2024-08-02 | 1.41 | 1.42 | 0.00 | 0.00 | 189345.00 | 2682.66 | 0.59 |
| 2024-08-01 | 1.40 | 1.42 | 0.01 | 0.71 | 254877.00 | 3603.08 | 0.80 |
| 2024-07-31 | 1.38 | 1.41 | 0.03 | 2.17 | 194315.00 | 2714.37 | 0.61 |
| 2024-07-30 | 1.36 | 1.38 | 0.01 | 0.73 | 172461.00 | 2356.67 | 0.54 |
| 2024-07-29 | 1.36 | 1.37 | -0.01 | -0.73 | 101531.00 | 1384.78 | 0.32 |
| 2024-07-26 | 1.36 | 1.38 | 0.02 | 1.47 | 101151.00 | 1387.12 | 0.32 |
| 2024-07-25 | 1.34 | 1.36 | 0.01 | 0.74 | 114958.00 | 1560.53 | 0.36 |
| 2024-07-24 | 1.37 | 1.35 | -0.02 | -1.46 | 193544.07 | 2617.88 | 0.61 |
| 2024-07-23 | 1.39 | 1.37 | -0.02 | -1.44 | 158587.93 | 2201.58 | 0.50 |
| 2024-07-22 | 1.39 | 1.39 | -0.01 | -0.71 | 124033.00 | 1723.99 | 0.39 |
| 2024-07-19 | 1.39 | 1.40 | 0.01 | 0.72 | 159498.00 | 2215.23 | 0.50 |
| 2024-07-18 | 1.39 | 1.39 | -0.01 | -0.71 | 147392.38 | 2038.35 | 0.46 |
| 2024-07-17 | 1.41 | 1.40 | -0.02 | -1.41 | 170143.00 | 2379.43 | 0.53 |
| 2024-07-16 | 1.43 | 1.42 | -0.01 | -0.70 | 161702.00 | 2302.84 | 0.51 |
| 2024-07-15 | 1.43 | 1.43 | 0.00 | 0.00 | 174371.00 | 2492.86 | 0.55 |
| 2024-07-12 | 1.41 | 1.43 | 0.02 | 1.42 | 258859.49 | 3719.38 | 0.81 |
| 2024-07-11 | 1.41 | 1.41 | 0.02 | 1.44 | 206682.88 | 2917.75 | 0.65 |
| 2024-07-10 | 1.40 | 1.39 | -0.02 | -1.42 | 312839.00 | 4370.79 | 0.98 |
| 2024-07-09 | 1.47 | 1.41 | 0.06 | 4.44 | 557048.02 | 8004.17 | 1.75 |
| 2024-07-08 | 1.37 | 1.35 | -0.02 | -1.46 | 118673.00 | 1613.74 | 0.37 |
| 2024-07-05 | 1.35 | 1.37 | 0.01 | 0.74 | 153873.95 | 2097.09 | 0.48 |
| 2024-07-04 | 1.42 | 1.36 | -0.06 | -4.23 | 256840.00 | 3547.23 | 0.81 |
| 2024-07-03 | 1.39 | 1.42 | 0.03 | 2.16 | 246195.99 | 3495.35 | 0.77 |
| 2024-07-02 | 1.37 | 1.39 | 0.02 | 1.46 | 138424.20 | 1913.98 | 0.43 |
| 2024-07-01 | 1.34 | 1.37 | 0.03 | 2.24 | 218420.00 | 2974.41 | 0.69 |
| 2024-06-28 | 1.33 | 1.34 | 0.00 | 0.00 | 146078.00 | 1965.41 | 0.46 |
| 2024-06-27 | 1.34 | 1.34 | -0.01 | -0.74 | 188986.00 | 2527.16 | 0.59 |
| 2024-06-26 | 1.34 | 1.35 | 0.00 | 0.00 | 337819.00 | 4455.75 | 1.06 |
| 2024-06-25 | 1.34 | 1.35 | 0.02 | 1.50 | 135039.88 | 1818.97 | 0.42 |
| 2024-06-24 | 1.37 | 1.33 | -0.03 | -2.21 | 233915.98 | 3120.74 | 0.73 |
| 2024-06-21 | 1.37 | 1.36 | -0.01 | -0.73 | 136343.00 | 1869.99 | 0.43 |
| 2024-06-20 | 1.40 | 1.37 | -0.03 | -2.14 | 142304.00 | 1972.79 | 0.45 |
| 2024-06-19 | 1.41 | 1.40 | -0.01 | -0.71 | 82349.00 | 1156.31 | 0.26 |
| 2024-06-18 | 1.40 | 1.41 | 0.01 | 0.71 | 121617.04 | 1711.72 | 0.38 |
| 2024-06-17 | 1.41 | 1.40 | -0.01 | -0.71 | 143710.00 | 2017.51 | 0.45 |
| 2024-06-14 | 1.40 | 1.41 | 0.01 | 0.71 | 109977.00 | 1552.00 | 0.35 |
| 2024-06-13 | 1.44 | 1.40 | -0.04 | -2.78 | 189756.00 | 2687.23 | 0.60 |
| 2024-06-12 | 1.43 | 1.44 | 0.00 | 0.00 | 127886.00 | 1847.81 | 0.40 |
| 2024-06-11 | 1.46 | 1.44 | -0.02 | -1.37 | 144291.00 | 2077.84 | 0.45 |
| 2024-06-07 | 1.40 | 1.46 | 0.08 | 5.80 | 335903.00 | 4805.97 | 1.05 |
| 2024-06-06 | 1.44 | 1.38 | -0.06 | -4.17 | 367114.04 | 5151.01 | 1.15 |
| 2024-06-05 | 1.45 | 1.44 | -0.01 | -0.69 | 179113.98 | 2598.77 | 0.56 |
| 2024-06-04 | 1.46 | 1.45 | -0.01 | -0.69 | 199745.00 | 2876.80 | 0.63 |
| 2024-06-03 | 1.50 | 1.46 | -0.04 | -2.67 | 292540.88 | 4269.99 | 0.92 |
| 2024-05-31 | 1.51 | 1.50 | -0.01 | -0.66 | 132451.00 | 1995.48 | 0.42 |
| 2024-05-30 | 1.51 | 1.51 | -0.01 | -0.66 | 194814.00 | 2959.43 | 0.61 |
| 2024-05-29 | 1.56 | 1.52 | 0.02 | 1.33 | 370771.00 | 5702.25 | 1.16 |
| 2024-05-28 | 1.52 | 1.50 | -0.02 | -1.32 | 254785.00 | 3853.43 | 0.80 |
| 2024-05-27 | 1.53 | 1.52 | -0.01 | -0.65 | 276236.87 | 4168.98 | 0.87 |
| 2024-05-24 | 1.54 | 1.53 | 0.00 | 0.00 | 260195.00 | 3999.75 | 0.82 |
| 2024-05-23 | 1.58 | 1.53 | -0.06 | -3.77 | 429516.04 | 6652.76 | 1.35 |
| 2024-05-22 | 1.61 | 1.59 | -0.02 | -1.24 | 443722.00 | 7079.42 | 1.39 |
| 2024-05-21 | 1.63 | 1.61 | -0.02 | -1.23 | 559125.00 | 9145.36 | 1.75 |
| 2024-05-20 | 1.62 | 1.63 | 0.01 | 0.62 | 603179.80 | 9823.64 | 1.89 |
| 2024-05-17 | 1.65 | 1.62 | -0.09 | -5.26 | 1421591.27 | 23379.48 | 4.46 |
| 2024-05-16 | 1.68 | 1.71 | 0.16 | 10.32 | 1209236.47 | 20632.05 | 3.79 |
| 2024-05-15 | 1.49 | 1.55 | 0.07 | 4.73 | 575708.00 | 8856.96 | 1.81 |
| 2024-05-14 | 1.48 | 1.48 | 0.00 | 0.00 | 163053.00 | 2418.11 | 0.51 |
| 2024-05-13 | 1.47 | 1.48 | 0.00 | 0.00 | 258625.00 | 3809.32 | 0.81 |
| 2024-05-10 | 1.51 | 1.48 | -0.03 | -1.99 | 258456.00 | 3839.42 | 0.81 |
| 2024-05-09 | 1.51 | 1.51 | 0.00 | 0.00 | 237547.30 | 3606.11 | 0.75 |
日K线
周K线
月K线
