金固股份(002488)股票信息
| 股票代码 | 002488 |
| 股票名称 | 金固股份 |
| 最新价/元 | 8.66 |
| 涨跌额/元 | 0.78 |
| 涨跌幅/% | 9.90 |
| 买入/元 | 8.66 |
| 卖出/元 | 8.67 |
| 昨收/元 | 7.88 |
| 今开/元 | 8.05 |
| 最高/元 | 8.66 |
| 最低/元 | 7.95 |
| 成交量/手 | 356719.17 |
| 成交额/万 | 29742.17 |
| 股净值/元 | 288.67 |
| 市净率 | 2.06 |
| 总市值/万 | 862050.23 |
| 流通值/万 | 796792.74 |
| 换手率/% | 3.88 |
| 入市日期 | 2010-10-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
金固股份(002488)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 | 8.05 | 8.66 | 0.78 | 9.90 | 356719.17 | 29742.17 | 3.88 |
| 2024-09-27 | 7.78 | 7.88 | 0.13 | 1.68 | 211025.25 | 16571.93 | 2.29 |
| 2024-09-26 | 7.40 | 7.75 | 0.29 | 3.89 | 203646.14 | 15381.97 | 2.21 |
| 2024-09-25 | 7.41 | 7.46 | 0.05 | 0.68 | 176005.90 | 13060.82 | 1.91 |
| 2024-09-24 | 7.44 | 7.41 | 0.04 | 0.54 | 187050.50 | 13904.92 | 2.03 |
| 2024-09-23 | 7.75 | 7.37 | -0.37 | -4.78 | 245955.00 | 18593.60 | 2.67 |
| 2024-09-20 | 7.87 | 7.74 | -0.15 | -1.90 | 211610.38 | 16403.29 | 2.30 |
| 2024-09-19 | 7.62 | 7.89 | 0.26 | 3.41 | 200389.98 | 15586.04 | 2.18 |
| 2024-09-18 | 7.86 | 7.63 | -0.14 | -1.80 | 233463.50 | 17888.94 | 2.54 |
| 2024-09-13 | 7.37 | 7.77 | 0.26 | 3.46 | 263295.09 | 19960.97 | 2.86 |
| 2024-09-12 | 7.85 | 7.51 | -0.32 | -4.09 | 372286.09 | 27950.23 | 4.05 |
| 2024-09-11 | 7.67 | 7.83 | 0.17 | 2.22 | 248203.50 | 19299.92 | 2.70 |
| 2024-09-10 | 7.43 | 7.66 | 0.19 | 2.54 | 268252.30 | 20280.35 | 2.92 |
| 2024-09-09 | 7.34 | 7.47 | 0.12 | 1.63 | 249989.64 | 18473.11 | 2.72 |
| 2024-09-06 | 7.25 | 7.35 | 0.01 | 0.14 | 270616.18 | 19781.59 | 2.94 |
| 2024-09-05 | 7.45 | 7.34 | -0.03 | -0.41 | 518158.97 | 38282.85 | 5.63 |
| 2024-09-04 | 7.30 | 7.37 | 0.02 | 0.27 | 285145.64 | 20846.98 | 3.10 |
| 2024-09-03 | 7.11 | 7.35 | 0.07 | 0.96 | 331367.33 | 24058.51 | 3.60 |
| 2024-09-02 | 6.99 | 7.28 | 0.30 | 4.30 | 584158.51 | 42302.98 | 6.35 |
| 2024-08-30 | 7.03 | 6.98 | 0.03 | 0.43 | 781513.87 | 54368.38 | 8.49 |
| 2024-08-29 | 6.34 | 6.95 | 0.63 | 9.97 | 648129.56 | 44229.95 | 7.04 |
| 2024-08-28 | 6.13 | 6.32 | 0.18 | 2.93 | 312724.91 | 19631.71 | 3.40 |
| 2024-08-27 | 6.24 | 6.14 | -0.16 | -2.54 | 276327.00 | 17167.29 | 3.00 |
| 2024-08-26 | 5.85 | 6.30 | 0.41 | 6.96 | 360554.50 | 22194.60 | 3.92 |
| 2024-08-23 | 5.92 | 5.89 | -0.06 | -1.01 | 295211.50 | 17156.36 | 3.21 |
| 2024-08-22 | 5.95 | 5.95 | 0.01 | 0.17 | 161368.50 | 9630.29 | 1.75 |
| 2024-08-21 | 5.92 | 5.94 | -0.01 | -0.17 | 165139.00 | 9892.86 | 1.79 |
| 2024-08-20 | 6.03 | 5.95 | -0.05 | -0.83 | 214698.87 | 12807.84 | 2.33 |
| 2024-08-19 | 5.84 | 6.00 | 0.11 | 1.87 | 403453.38 | 24122.30 | 4.38 |
| 2024-08-16 | 6.43 | 5.89 | -0.65 | -9.94 | 602315.39 | 36668.96 | 6.55 |
| 2024-08-15 | 6.60 | 6.54 | -0.20 | -2.97 | 617897.99 | 40636.46 | 6.72 |
| 2024-08-14 | 6.86 | 6.74 | -0.06 | -0.88 | 675677.64 | 45814.67 | 7.34 |
| 2024-08-13 | 6.13 | 6.80 | 0.36 | 5.59 | 645275.44 | 42339.07 | 7.01 |
| 2024-08-12 | 6.22 | 6.44 | 0.25 | 4.04 | 899047.56 | 56746.20 | 9.77 |
| 2024-08-09 | 5.82 | 6.19 | 0.37 | 6.36 | 448084.95 | 27118.57 | 4.87 |
| 2024-08-08 | 5.81 | 5.82 | 0.01 | 0.17 | 457235.53 | 26463.92 | 4.97 |
| 2024-08-07 | 5.49 | 5.81 | 0.38 | 7.00 | 388242.77 | 21940.53 | 4.22 |
| 2024-08-06 | 5.30 | 5.43 | 0.13 | 2.45 | 245991.14 | 13191.67 | 2.67 |
| 2024-08-05 | 5.12 | 5.30 | 0.15 | 2.91 | 315106.68 | 16540.04 | 3.42 |
| 2024-08-02 | 4.91 | 5.15 | 0.20 | 4.04 | 360346.48 | 18351.74 | 3.92 |
| 2024-08-01 | 4.83 | 4.95 | 0.11 | 2.27 | 203377.50 | 10048.23 | 2.21 |
| 2024-07-31 | 4.66 | 4.84 | 0.19 | 4.09 | 165078.43 | 7854.99 | 1.79 |
| 2024-07-30 | 4.42 | 4.65 | 0.19 | 4.26 | 197137.76 | 8998.17 | 2.14 |
| 2024-07-29 | 4.47 | 4.46 | -0.01 | -0.22 | 83551.16 | 3724.52 | 0.91 |
| 2024-07-26 | 4.28 | 4.47 | 0.19 | 4.44 | 176114.20 | 7795.82 | 1.91 |
| 2024-07-25 | 4.17 | 4.28 | 0.06 | 1.42 | 100690.64 | 4263.12 | 1.09 |
| 2024-07-24 | 4.38 | 4.22 | -0.17 | -3.87 | 163834.80 | 6991.04 | 1.78 |
| 2024-07-23 | 4.47 | 4.39 | -0.08 | -1.79 | 99987.19 | 4450.33 | 1.09 |
| 2024-07-22 | 4.55 | 4.47 | -0.09 | -1.97 | 114475.51 | 5130.16 | 1.24 |
| 2024-07-19 | 4.56 | 4.56 | -0.01 | -0.22 | 119579.50 | 5474.46 | 1.30 |
| 2024-07-18 | 4.56 | 4.57 | -0.06 | -1.30 | 132655.68 | 6043.97 | 1.44 |
| 2024-07-17 | 4.73 | 4.63 | -0.13 | -2.73 | 100451.14 | 4682.68 | 1.09 |
| 2024-07-16 | 4.73 | 4.76 | 0.02 | 0.42 | 94251.68 | 4465.42 | 1.02 |
| 2024-07-15 | 4.82 | 4.74 | -0.13 | -2.67 | 145812.00 | 7000.42 | 1.58 |
| 2024-07-12 | 4.88 | 4.88 | -0.02 | -0.41 | 183895.42 | 8983.11 | 2.00 |
| 2024-07-11 | 4.68 | 4.90 | 0.29 | 6.29 | 273361.93 | 13152.04 | 2.97 |
| 2024-07-10 | 4.48 | 4.61 | 0.10 | 2.22 | 226345.30 | 10444.87 | 2.46 |
| 2024-07-09 | 4.42 | 4.51 | 0.04 | 0.90 | 244621.32 | 10866.57 | 2.66 |
| 2024-07-08 | 4.50 | 4.47 | 0.06 | 1.36 | 251482.50 | 11302.37 | 2.73 |
| 2024-07-05 | 4.40 | 4.41 | 0.05 | 1.15 | 74759.00 | 3254.39 | 0.81 |
| 2024-07-04 | 4.47 | 4.36 | -0.09 | -2.02 | 93534.20 | 4132.18 | 1.02 |
| 2024-07-03 | 4.45 | 4.45 | -0.01 | -0.22 | 67866.00 | 3043.31 | 0.74 |
| 2024-07-02 | 4.43 | 4.46 | 0.02 | 0.45 | 85569.50 | 3826.90 | 0.93 |
| 2024-07-01 | 4.39 | 4.44 | 0.05 | 1.14 | 91307.50 | 3976.47 | 0.99 |
| 2024-06-28 | 4.34 | 4.39 | 0.03 | 0.69 | 93872.50 | 4157.76 | 1.02 |
| 2024-06-27 | 4.61 | 4.36 | -0.28 | -6.03 | 144363.90 | 6420.87 | 1.57 |
| 2024-06-26 | 4.38 | 4.64 | 0.28 | 6.42 | 135466.50 | 6100.50 | 1.47 |
| 2024-06-25 | 4.33 | 4.36 | 0.03 | 0.69 | 80317.10 | 3520.69 | 0.87 |
| 2024-06-24 | 4.53 | 4.33 | -0.22 | -4.84 | 102845.48 | 4506.42 | 1.12 |
| 2024-06-21 | 4.50 | 4.55 | 0.01 | 0.22 | 70004.25 | 3175.30 | 0.76 |
| 2024-06-20 | 4.72 | 4.54 | -0.19 | -4.02 | 87913.00 | 4039.29 | 0.96 |
| 2024-06-19 | 4.85 | 4.73 | -0.12 | -2.47 | 85473.20 | 4100.35 | 0.93 |
| 2024-06-18 | 4.60 | 4.85 | 0.24 | 5.21 | 122748.25 | 5846.81 | 1.33 |
| 2024-06-17 | 4.59 | 4.61 | -0.02 | -0.43 | 59637.02 | 2759.41 | 0.65 |
| 2024-06-14 | 4.61 | 4.63 | 0.01 | 0.22 | 78489.74 | 3620.16 | 0.85 |
| 2024-06-13 | 4.73 | 4.62 | -0.08 | -1.70 | 81883.00 | 3797.95 | 0.89 |
| 2024-06-12 | 4.68 | 4.70 | 0.02 | 0.43 | 68175.50 | 3208.32 | 0.74 |
| 2024-06-11 | 4.62 | 4.68 | 0.05 | 1.08 | 91490.00 | 4220.56 | 0.99 |
| 2024-06-07 | 4.52 | 4.63 | 0.12 | 2.66 | 114244.00 | 5246.62 | 1.24 |
| 2024-06-06 | 4.75 | 4.51 | -0.24 | -5.05 | 151730.71 | 6928.06 | 1.65 |
| 2024-06-05 | 4.79 | 4.75 | -0.06 | -1.25 | 86175.50 | 4138.37 | 0.94 |
| 2024-06-04 | 4.88 | 4.81 | -0.06 | -1.23 | 93346.89 | 4474.98 | 1.01 |
| 2024-06-03 | 5.11 | 4.87 | -0.21 | -4.13 | 117963.32 | 5802.37 | 1.28 |
| 2024-05-31 | 4.94 | 5.08 | 0.12 | 2.42 | 95530.25 | 4823.84 | 1.04 |
| 2024-05-30 | 4.91 | 4.96 | 0.01 | 0.20 | 75612.50 | 3751.49 | 0.82 |
| 2024-05-29 | 4.90 | 4.95 | 0.03 | 0.61 | 54336.00 | 2691.63 | 0.59 |
| 2024-05-28 | 4.95 | 4.92 | -0.04 | -0.81 | 64142.00 | 3170.59 | 0.70 |
| 2024-05-27 | 4.98 | 4.96 | -0.01 | -0.20 | 119896.92 | 5873.03 | 1.30 |
| 2024-05-24 | 5.00 | 4.97 | -0.06 | -1.19 | 63197.50 | 3163.97 | 0.69 |
| 2024-05-23 | 5.17 | 5.03 | -0.15 | -2.90 | 121367.88 | 6141.96 | 1.32 |
| 2024-05-22 | 5.18 | 5.18 | 0.02 | 0.39 | 71588.50 | 3707.00 | 0.78 |
| 2024-05-21 | 5.23 | 5.16 | -0.10 | -1.90 | 87086.50 | 4500.16 | 0.95 |
| 2024-05-20 | 5.32 | 5.26 | -0.05 | -0.94 | 100093.00 | 5312.29 | 1.09 |
| 2024-05-17 | 5.24 | 5.31 | 0.10 | 1.92 | 86573.75 | 4554.67 | 0.94 |
| 2024-05-16 | 5.25 | 5.21 | -0.01 | -0.19 | 69345.50 | 3641.29 | 0.75 |
| 2024-05-15 | 5.31 | 5.22 | -0.09 | -1.70 | 100678.50 | 5303.18 | 1.09 |
| 2024-05-14 | 5.28 | 5.31 | 0.06 | 1.14 | 96244.45 | 5121.30 | 1.05 |
| 2024-05-13 | 5.38 | 5.25 | -0.16 | -2.96 | 101125.00 | 5331.70 | 1.10 |
| 2024-05-10 | 5.52 | 5.41 | -0.10 | -1.82 | 75371.50 | 4097.21 | 0.82 |
| 2024-05-09 | 5.43 | 5.51 | 0.08 | 1.47 | 84821.00 | 4687.88 | 0.92 |
日K线
周K线
月K线
