常宝股份(002478)股票信息
| 股票代码 | 002478 |
| 股票名称 | 常宝股份 |
| 最新价/元 | 5.45 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 7.50 |
| 买入/元 | 5.45 |
| 卖出/元 | 5.46 |
| 昨收/元 | 5.07 |
| 今开/元 | 5.15 |
| 最高/元 | 5.53 |
| 最低/元 | 5.15 |
| 成交量/手 | 450374.93 |
| 成交额/万 | 24040.60 |
| 股净值/元 | 6.19 |
| 市净率 | 0.92 |
| 总市值/万 | 491240.23 |
| 流通值/万 | 392054.95 |
| 换手率/% | 6.26 |
| 入市日期 | 2010-09-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
常宝股份(002478)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 | 5.15 | 5.45 | 0.38 | 7.50 | 450374.93 | 24040.60 | 6.26 |
| 2024-09-27 | 4.99 | 5.07 | 0.14 | 2.84 | 172461.53 | 8652.33 | 2.40 |
| 2024-09-26 | 4.73 | 4.93 | 0.19 | 4.01 | 145064.00 | 7033.36 | 2.02 |
| 2024-09-25 | 4.68 | 4.74 | 0.11 | 2.38 | 175378.00 | 8344.17 | 2.44 |
| 2024-09-24 | 4.43 | 4.63 | 0.21 | 4.75 | 125846.78 | 5746.84 | 1.75 |
| 2024-09-23 | 4.36 | 4.42 | 0.06 | 1.38 | 55609.00 | 2443.90 | 0.77 |
| 2024-09-20 | 4.47 | 4.36 | -0.09 | -2.02 | 102848.00 | 4496.15 | 1.44 |
| 2024-09-19 | 4.44 | 4.45 | 0.02 | 0.45 | 72047.92 | 3219.84 | 1.01 |
| 2024-09-18 | 4.42 | 4.43 | 0.01 | 0.23 | 36193.00 | 1595.15 | 0.51 |
| 2024-09-13 | 4.41 | 4.42 | 0.00 | 0.00 | 25406.00 | 1124.92 | 0.36 |
| 2024-09-12 | 4.49 | 4.42 | -0.07 | -1.56 | 30612.00 | 1365.06 | 0.43 |
| 2024-09-11 | 4.49 | 4.49 | -0.02 | -0.44 | 23651.00 | 1060.60 | 0.33 |
| 2024-09-10 | 4.48 | 4.51 | 0.05 | 1.12 | 33106.00 | 1479.52 | 0.47 |
| 2024-09-09 | 4.50 | 4.46 | -0.04 | -0.89 | 35974.00 | 1606.44 | 0.51 |
| 2024-09-06 | 4.58 | 4.50 | -0.08 | -1.75 | 45477.00 | 2061.21 | 0.64 |
| 2024-09-05 | 4.56 | 4.58 | 0.03 | 0.66 | 21464.00 | 983.31 | 0.30 |
| 2024-09-04 | 4.59 | 4.55 | -0.05 | -1.09 | 26671.00 | 1218.43 | 0.37 |
| 2024-09-03 | 4.58 | 4.60 | 0.02 | 0.44 | 26020.00 | 1194.29 | 0.37 |
| 2024-09-02 | 4.66 | 4.58 | -0.08 | -1.72 | 49364.00 | 2289.85 | 0.69 |
| 2024-08-30 | 4.61 | 4.66 | 0.03 | 0.65 | 79262.00 | 3709.52 | 1.11 |
| 2024-08-29 | 4.54 | 4.63 | 0.07 | 1.54 | 40209.43 | 1851.41 | 0.56 |
| 2024-08-28 | 4.57 | 4.56 | -0.02 | -0.44 | 44999.43 | 2061.16 | 0.63 |
| 2024-08-27 | 4.60 | 4.58 | -0.01 | -0.22 | 32481.43 | 1488.38 | 0.46 |
| 2024-08-26 | 4.53 | 4.59 | 0.04 | 0.88 | 38789.00 | 1775.59 | 0.54 |
| 2024-08-23 | 4.60 | 4.55 | -0.08 | -1.73 | 70434.01 | 3203.79 | 0.99 |
| 2024-08-22 | 4.59 | 4.63 | 0.04 | 0.87 | 52690.68 | 2437.73 | 0.74 |
| 2024-08-21 | 4.60 | 4.59 | -0.03 | -0.65 | 44686.00 | 2055.13 | 0.63 |
| 2024-08-20 | 4.73 | 4.62 | -0.09 | -1.91 | 74553.00 | 3464.24 | 1.05 |
| 2024-08-19 | 4.76 | 4.71 | -0.05 | -1.05 | 67491.00 | 3204.62 | 0.95 |
| 2024-08-16 | 4.85 | 4.76 | -0.08 | -1.65 | 71047.09 | 3400.46 | 1.00 |
| 2024-08-15 | 4.82 | 4.84 | 0.00 | 0.00 | 53221.01 | 2570.55 | 0.75 |
| 2024-08-14 | 4.87 | 4.84 | -0.03 | -0.62 | 32081.00 | 1559.03 | 0.45 |
| 2024-08-13 | 4.86 | 4.87 | 0.01 | 0.21 | 33645.00 | 1634.90 | 0.47 |
| 2024-08-12 | 4.87 | 4.86 | -0.03 | -0.61 | 38741.52 | 1886.16 | 0.54 |
| 2024-08-09 | 4.93 | 4.89 | -0.03 | -0.61 | 44699.00 | 2201.40 | 0.63 |
| 2024-08-08 | 4.88 | 4.92 | 0.01 | 0.20 | 32625.52 | 1601.21 | 0.46 |
| 2024-08-07 | 4.89 | 4.91 | 0.02 | 0.41 | 39807.49 | 1952.99 | 0.56 |
| 2024-08-06 | 4.86 | 4.89 | 0.05 | 1.03 | 34671.00 | 1691.96 | 0.49 |
| 2024-08-05 | 4.90 | 4.84 | -0.08 | -1.63 | 68184.04 | 3342.01 | 0.96 |
| 2024-08-02 | 5.00 | 4.92 | -0.10 | -1.99 | 78111.04 | 3873.37 | 1.10 |
| 2024-08-01 | 5.08 | 5.02 | -0.05 | -0.99 | 76886.00 | 3888.23 | 1.08 |
| 2024-07-31 | 4.96 | 5.07 | 0.13 | 2.63 | 83894.00 | 4225.45 | 1.18 |
| 2024-07-30 | 4.96 | 4.94 | -0.03 | -0.60 | 53520.00 | 2637.26 | 0.75 |
| 2024-07-29 | 4.93 | 4.97 | 0.05 | 1.02 | 55061.47 | 2715.20 | 0.77 |
| 2024-07-26 | 4.82 | 4.92 | 0.05 | 1.03 | 102100.00 | 5009.56 | 1.43 |
| 2024-07-25 | 4.90 | 4.87 | -0.15 | -2.99 | 183681.45 | 8889.72 | 2.58 |
| 2024-07-24 | 4.71 | 5.02 | 0.30 | 6.36 | 220390.00 | 10871.00 | 3.09 |
| 2024-07-23 | 4.79 | 4.72 | -0.07 | -1.46 | 49061.00 | 2343.45 | 0.69 |
| 2024-07-22 | 4.81 | 4.79 | -0.04 | -0.83 | 48509.00 | 2318.56 | 0.68 |
| 2024-07-19 | 4.84 | 4.83 | -0.02 | -0.41 | 55261.00 | 2656.91 | 0.78 |
| 2024-07-18 | 4.85 | 4.85 | -0.01 | -0.21 | 50676.00 | 2443.89 | 0.71 |
| 2024-07-17 | 4.91 | 4.86 | -0.06 | -1.22 | 46682.00 | 2270.11 | 0.66 |
| 2024-07-16 | 4.99 | 4.92 | -0.06 | -1.21 | 51487.41 | 2534.44 | 0.72 |
| 2024-07-15 | 5.01 | 4.98 | -0.02 | -0.40 | 40737.41 | 2022.42 | 0.57 |
| 2024-07-12 | 5.04 | 5.00 | -0.03 | -0.60 | 56190.02 | 2810.24 | 0.79 |
| 2024-07-11 | 4.95 | 5.03 | 0.14 | 2.86 | 84185.00 | 4211.68 | 1.18 |
| 2024-07-10 | 5.01 | 4.89 | -0.15 | -2.98 | 75823.00 | 3750.55 | 1.06 |
| 2024-07-09 | 5.01 | 5.04 | 0.05 | 1.00 | 79662.00 | 3966.57 | 1.12 |
| 2024-07-08 | 5.12 | 4.99 | -0.10 | -1.97 | 56418.00 | 2835.28 | 0.79 |
| 2024-07-05 | 5.05 | 5.09 | 0.04 | 0.79 | 38759.00 | 1962.50 | 0.54 |
| 2024-07-04 | 5.21 | 5.05 | -0.11 | -2.13 | 58340.00 | 2970.05 | 0.82 |
| 2024-07-03 | 5.17 | 5.16 | -0.03 | -0.58 | 60119.00 | 3119.48 | 0.84 |
| 2024-07-02 | 5.10 | 5.19 | 0.07 | 1.37 | 90269.00 | 4673.79 | 1.27 |
| 2024-07-01 | 4.98 | 5.12 | 0.14 | 2.81 | 113071.00 | 5739.31 | 1.59 |
| 2024-06-28 | 4.96 | 4.98 | 0.02 | 0.40 | 62919.00 | 3145.79 | 0.88 |
| 2024-06-27 | 5.04 | 4.96 | -0.09 | -1.78 | 58557.00 | 2927.40 | 0.82 |
| 2024-06-26 | 4.97 | 5.05 | 0.07 | 1.41 | 65568.57 | 3272.82 | 0.92 |
| 2024-06-25 | 4.97 | 4.98 | 0.04 | 0.81 | 87815.68 | 4386.19 | 1.23 |
| 2024-06-24 | 5.06 | 4.94 | -0.15 | -2.95 | 93326.64 | 4633.90 | 1.31 |
| 2024-06-21 | 5.06 | 5.09 | 0.04 | 0.79 | 51042.00 | 2604.28 | 0.72 |
| 2024-06-20 | 5.17 | 5.05 | -0.12 | -2.32 | 107380.00 | 5458.25 | 1.51 |
| 2024-06-19 | 5.21 | 5.17 | -0.02 | -0.39 | 41064.00 | 2129.98 | 0.58 |
| 2024-06-18 | 5.20 | 5.19 | 0.01 | 0.19 | 35479.24 | 1845.71 | 0.50 |
| 2024-06-17 | 5.25 | 5.18 | -0.08 | -1.52 | 64044.65 | 3340.36 | 0.90 |
| 2024-06-14 | 5.23 | 5.26 | 0.04 | 0.77 | 52864.22 | 2774.21 | 0.74 |
| 2024-06-13 | 5.30 | 5.22 | -0.08 | -1.51 | 74275.06 | 3891.88 | 1.04 |
| 2024-06-12 | 5.28 | 5.30 | 0.01 | 0.19 | 51190.00 | 2713.00 | 0.72 |
| 2024-06-11 | 5.35 | 5.29 | -0.06 | -1.12 | 78076.00 | 4122.40 | 1.10 |
| 2024-06-07 | 5.26 | 5.35 | 0.12 | 2.29 | 83431.64 | 4431.93 | 1.17 |
| 2024-06-06 | 5.29 | 5.23 | -0.06 | -1.13 | 93903.00 | 4941.13 | 1.32 |
| 2024-06-05 | 5.50 | 5.29 | -0.20 | -3.64 | 117837.20 | 6324.10 | 1.65 |
| 2024-06-04 | 5.43 | 5.49 | 0.07 | 1.29 | 78775.62 | 4281.71 | 1.11 |
| 2024-06-03 | 5.59 | 5.42 | -0.17 | -3.04 | 135552.78 | 7411.05 | 1.90 |
| 2024-05-31 | 5.61 | 5.59 | -0.02 | -0.36 | 70278.90 | 3946.71 | 0.99 |
| 2024-05-30 | 5.65 | 5.61 | -0.04 | -0.71 | 68704.07 | 3879.28 | 0.96 |
| 2024-05-29 | 5.59 | 5.65 | 0.06 | 1.07 | 76767.00 | 4326.67 | 1.08 |
| 2024-05-28 | 5.72 | 5.59 | -0.12 | -2.10 | 98673.00 | 5566.00 | 1.39 |
| 2024-05-27 | 5.75 | 5.71 | 0.00 | 0.00 | 82892.00 | 4718.33 | 1.16 |
| 2024-05-24 | 5.77 | 5.71 | 0.01 | 0.18 | 101209.44 | 5814.17 | 1.42 |
| 2024-05-23 | 6.14 | 5.98 | -0.19 | -3.08 | 135740.62 | 8199.34 | 1.91 |
| 2024-05-22 | 6.22 | 6.17 | -0.05 | -0.80 | 95722.00 | 5933.68 | 1.34 |
| 2024-05-21 | 6.25 | 6.22 | -0.06 | -0.96 | 91022.00 | 5664.23 | 1.28 |
| 2024-05-20 | 6.18 | 6.28 | 0.10 | 1.62 | 151885.00 | 9464.12 | 2.13 |
| 2024-05-17 | 6.21 | 6.18 | -0.03 | -0.48 | 147643.35 | 9067.69 | 2.07 |
| 2024-05-16 | 6.17 | 6.21 | 0.05 | 0.81 | 197998.35 | 12342.64 | 2.78 |
| 2024-05-15 | 6.08 | 6.16 | 0.07 | 1.15 | 128152.07 | 7863.55 | 1.80 |
| 2024-05-14 | 6.07 | 6.09 | 0.00 | 0.00 | 79023.02 | 4815.01 | 1.11 |
| 2024-05-13 | 6.10 | 6.09 | -0.02 | -0.33 | 127389.07 | 7755.02 | 1.79 |
| 2024-05-10 | 6.17 | 6.11 | -0.05 | -0.81 | 100602.00 | 6143.16 | 1.41 |
| 2024-05-09 | 6.09 | 6.16 | 0.06 | 0.98 | 117547.00 | 7237.46 | 1.65 |
日K线
周K线
月K线
