浙江永强(002489)股票信息
| 股票代码 | 002489 |
| 股票名称 | 浙江永强 |
| 最新价/元 | 3.24 |
| 涨跌额/元 | 0.28 |
| 涨跌幅/% | 9.46 |
| 买入/元 | 3.23 |
| 卖出/元 | 3.24 |
| 昨收/元 | 2.96 |
| 今开/元 | 3.07 |
| 最高/元 | 3.26 |
| 最低/元 | 3.00 |
| 成交量/手 | 886481.31 |
| 成交额/万 | 27874.26 |
| 股净值/元 | 162.00 |
| 市净率 | 1.72 |
| 总市值/万 | 702761.29 |
| 流通值/万 | 619821.37 |
| 换手率/% | 4.63 |
| 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 |
浙江永强(002489)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 | 3.07 | 3.24 | 0.28 | 9.46 | 886481.31 | 27874.26 | 4.63 |
| 2024-09-27 | 2.91 | 2.96 | 0.08 | 2.78 | 451248.07 | 13282.86 | 2.36 |
| 2024-09-26 | 2.77 | 2.88 | 0.11 | 3.97 | 316061.00 | 8927.67 | 1.65 |
| 2024-09-25 | 2.79 | 2.77 | 0.00 | 0.00 | 337681.50 | 9494.32 | 1.77 |
| 2024-09-24 | 2.67 | 2.77 | 0.11 | 4.14 | 281342.03 | 7694.38 | 1.47 |
| 2024-09-23 | 2.68 | 2.66 | -0.02 | -0.75 | 124880.00 | 3338.92 | 0.65 |
| 2024-09-20 | 2.70 | 2.68 | -0.03 | -1.11 | 152612.00 | 4082.76 | 0.80 |
| 2024-09-19 | 2.60 | 2.71 | 0.10 | 3.83 | 232853.07 | 6231.19 | 1.22 |
| 2024-09-18 | 2.65 | 2.61 | -0.06 | -2.25 | 213900.00 | 5563.17 | 1.12 |
| 2024-09-13 | 2.71 | 2.67 | -0.04 | -1.48 | 173511.00 | 4661.03 | 0.91 |
| 2024-09-12 | 2.68 | 2.71 | 0.02 | 0.74 | 185159.00 | 5001.74 | 0.97 |
| 2024-09-11 | 2.69 | 2.69 | 0.00 | 0.00 | 159307.00 | 4275.24 | 0.83 |
| 2024-09-10 | 2.69 | 2.69 | 0.00 | 0.00 | 198806.00 | 5325.38 | 1.04 |
| 2024-09-09 | 2.66 | 2.69 | 0.01 | 0.37 | 220193.50 | 5922.34 | 1.15 |
| 2024-09-06 | 2.76 | 2.68 | -0.08 | -2.90 | 317229.00 | 8579.14 | 1.66 |
| 2024-09-05 | 2.73 | 2.76 | 0.03 | 1.10 | 271176.29 | 7466.70 | 1.42 |
| 2024-09-04 | 2.74 | 2.73 | -0.03 | -1.09 | 337080.26 | 9246.50 | 1.76 |
| 2024-09-03 | 2.75 | 2.76 | 0.01 | 0.36 | 346839.22 | 9548.25 | 1.81 |
| 2024-09-02 | 2.85 | 2.75 | -0.15 | -5.17 | 657422.94 | 18398.01 | 3.44 |
| 2024-08-30 | 2.79 | 2.90 | 0.10 | 3.57 | 1024783.57 | 29728.22 | 5.36 |
| 2024-08-29 | 2.88 | 2.80 | -0.05 | -1.75 | 880584.19 | 24499.56 | 4.60 |
| 2024-08-28 | 2.60 | 2.85 | 0.26 | 10.04 | 453038.22 | 12469.09 | 2.37 |
| 2024-08-27 | 2.64 | 2.59 | -0.06 | -2.26 | 201065.00 | 5236.31 | 1.05 |
| 2024-08-26 | 2.58 | 2.65 | 0.09 | 3.52 | 160529.00 | 4207.89 | 0.86 |
| 2024-08-23 | 2.57 | 2.56 | -0.02 | -0.78 | 116048.00 | 2970.77 | 0.62 |
| 2024-08-22 | 2.60 | 2.58 | -0.02 | -0.77 | 125211.50 | 3245.07 | 0.67 |
| 2024-08-21 | 2.64 | 2.60 | -0.04 | -1.52 | 121664.00 | 3171.38 | 0.65 |
| 2024-08-20 | 2.66 | 2.64 | -0.03 | -1.12 | 131711.00 | 3470.25 | 0.70 |
| 2024-08-19 | 2.66 | 2.67 | 0.02 | 0.76 | 141525.00 | 3759.88 | 0.75 |
| 2024-08-16 | 2.67 | 2.65 | -0.02 | -0.75 | 129774.00 | 3449.03 | 0.69 |
| 2024-08-15 | 2.62 | 2.67 | 0.04 | 1.52 | 167099.34 | 4438.74 | 0.89 |
| 2024-08-14 | 2.65 | 2.63 | -0.01 | -0.38 | 92739.00 | 2445.40 | 0.49 |
| 2024-08-13 | 2.63 | 2.64 | 0.02 | 0.76 | 127770.44 | 3363.56 | 0.68 |
| 2024-08-12 | 2.65 | 2.62 | -0.03 | -1.13 | 123582.00 | 3237.04 | 0.66 |
| 2024-08-09 | 2.66 | 2.65 | -0.01 | -0.38 | 125250.00 | 3327.48 | 0.67 |
| 2024-08-08 | 2.64 | 2.66 | 0.03 | 1.14 | 132593.00 | 3503.62 | 0.71 |
| 2024-08-07 | 2.67 | 2.63 | -0.02 | -0.76 | 117169.00 | 3085.42 | 0.62 |
| 2024-08-06 | 2.61 | 2.65 | 0.05 | 1.92 | 119014.00 | 3133.07 | 0.63 |
| 2024-08-05 | 2.63 | 2.60 | -0.03 | -1.14 | 175993.00 | 4652.30 | 0.94 |
| 2024-08-02 | 2.63 | 2.63 | -0.02 | -0.76 | 157647.01 | 4164.37 | 0.84 |
| 2024-08-01 | 2.64 | 2.65 | 0.01 | 0.38 | 164167.00 | 4360.04 | 0.88 |
| 2024-07-31 | 2.56 | 2.64 | 0.08 | 3.13 | 228336.50 | 5981.35 | 1.22 |
| 2024-07-30 | 2.52 | 2.56 | 0.04 | 1.59 | 127925.00 | 3244.75 | 0.68 |
| 2024-07-29 | 2.51 | 2.52 | 0.00 | 0.00 | 132945.50 | 3329.58 | 0.71 |
| 2024-07-26 | 2.46 | 2.52 | 0.05 | 2.02 | 168835.00 | 4216.64 | 0.90 |
| 2024-07-25 | 2.45 | 2.47 | 0.01 | 0.41 | 131802.50 | 3251.79 | 0.70 |
| 2024-07-24 | 2.50 | 2.46 | -0.06 | -2.38 | 152340.00 | 3771.36 | 0.81 |
| 2024-07-23 | 2.52 | 2.52 | -0.01 | -0.40 | 156210.00 | 3974.50 | 0.83 |
| 2024-07-22 | 2.55 | 2.53 | 0.01 | 0.40 | 119212.00 | 3014.31 | 0.64 |
| 2024-07-19 | 2.53 | 2.52 | -0.02 | -0.79 | 144519.45 | 3650.09 | 0.77 |
| 2024-07-18 | 2.56 | 2.54 | -0.04 | -1.55 | 179428.00 | 4544.90 | 0.96 |
| 2024-07-17 | 2.56 | 2.58 | 0.03 | 1.18 | 207565.53 | 5346.53 | 1.11 |
| 2024-07-16 | 2.60 | 2.55 | -0.01 | -0.39 | 245038.47 | 6287.64 | 1.31 |
| 2024-07-15 | 2.67 | 2.56 | -0.11 | -4.12 | 585404.76 | 15299.95 | 3.12 |
| 2024-07-12 | 2.66 | 2.67 | 0.24 | 9.88 | 188988.85 | 5044.00 | 1.01 |
| 2024-07-11 | 2.37 | 2.43 | 0.09 | 3.85 | 146312.01 | 3524.44 | 0.78 |
| 2024-07-10 | 2.36 | 2.34 | -0.02 | -0.85 | 81688.25 | 1926.29 | 0.44 |
| 2024-07-09 | 2.34 | 2.36 | 0.01 | 0.43 | 105525.32 | 2467.48 | 0.56 |
| 2024-07-08 | 2.41 | 2.35 | -0.05 | -2.08 | 95207.25 | 2247.94 | 0.51 |
| 2024-07-05 | 2.39 | 2.40 | 0.00 | 0.00 | 96104.50 | 2302.57 | 0.51 |
| 2024-07-04 | 2.45 | 2.40 | -0.05 | -2.04 | 115671.00 | 2786.04 | 0.62 |
| 2024-07-03 | 2.44 | 2.45 | 0.02 | 0.82 | 97415.00 | 2385.85 | 0.52 |
| 2024-07-02 | 2.41 | 2.43 | 0.03 | 1.25 | 101505.00 | 2466.72 | 0.54 |
| 2024-07-01 | 2.37 | 2.40 | 0.03 | 1.27 | 109485.00 | 2603.90 | 0.58 |
| 2024-06-28 | 2.35 | 2.37 | 0.01 | 0.42 | 121536.55 | 2899.75 | 0.65 |
| 2024-06-27 | 2.43 | 2.36 | -0.07 | -2.88 | 116740.00 | 2794.86 | 0.62 |
| 2024-06-26 | 2.32 | 2.43 | 0.10 | 4.29 | 158481.33 | 3771.22 | 0.85 |
| 2024-06-25 | 2.31 | 2.33 | 0.02 | 0.87 | 141668.00 | 3291.12 | 0.76 |
| 2024-06-24 | 2.38 | 2.31 | -0.10 | -4.15 | 144812.70 | 3380.28 | 0.77 |
| 2024-06-21 | 2.38 | 2.41 | 0.02 | 0.84 | 109146.51 | 2628.47 | 0.58 |
| 2024-06-20 | 2.43 | 2.39 | -0.05 | -2.05 | 102313.53 | 2457.38 | 0.55 |
| 2024-06-19 | 2.48 | 2.44 | -0.03 | -1.22 | 116574.50 | 2862.41 | 0.62 |
| 2024-06-18 | 2.48 | 2.47 | 0.00 | 0.00 | 107188.68 | 2648.57 | 0.57 |
| 2024-06-17 | 2.47 | 2.47 | -0.01 | -0.40 | 114585.34 | 2850.56 | 0.61 |
| 2024-06-14 | 2.48 | 2.48 | 0.01 | 0.41 | 133007.33 | 3290.77 | 0.71 |
| 2024-06-13 | 2.52 | 2.47 | -0.05 | -1.98 | 126225.02 | 3124.42 | 0.67 |
| 2024-06-12 | 2.54 | 2.52 | -0.01 | -0.40 | 124473.28 | 3143.46 | 0.66 |
| 2024-06-11 | 2.51 | 2.53 | 0.02 | 0.80 | 151207.00 | 3797.43 | 0.81 |
| 2024-06-07 | 2.49 | 2.51 | 0.04 | 1.62 | 149347.00 | 3735.83 | 0.80 |
| 2024-06-06 | 2.53 | 2.47 | -0.07 | -2.76 | 191160.61 | 4754.45 | 1.02 |
| 2024-06-05 | 2.59 | 2.54 | -0.05 | -1.93 | 140560.44 | 3590.34 | 0.75 |
| 2024-06-04 | 2.59 | 2.59 | 0.00 | 0.00 | 120933.00 | 3101.95 | 0.65 |
| 2024-06-03 | 2.65 | 2.59 | -0.07 | -2.63 | 147073.00 | 3833.54 | 0.78 |
| 2024-05-31 | 2.69 | 2.66 | -0.03 | -1.12 | 167985.10 | 4484.18 | 0.90 |
| 2024-05-30 | 2.68 | 2.69 | 0.00 | 0.00 | 142649.00 | 3839.78 | 0.76 |
| 2024-05-29 | 2.70 | 2.69 | -0.01 | -0.37 | 108532.00 | 2933.32 | 0.58 |
| 2024-05-28 | 2.76 | 2.71 | -0.07 | -2.52 | 163828.48 | 4470.00 | 0.87 |
| 2024-05-27 | 2.76 | 2.78 | 0.06 | 2.21 | 166169.11 | 4575.82 | 0.89 |
| 2024-05-24 | 2.77 | 2.72 | -0.03 | -1.09 | 120106.00 | 3293.26 | 0.64 |
| 2024-05-23 | 2.83 | 2.75 | -0.08 | -2.83 | 196196.50 | 5431.62 | 1.05 |
| 2024-05-22 | 2.85 | 2.83 | -0.01 | -0.35 | 123129.00 | 3497.89 | 0.66 |
| 2024-05-21 | 2.86 | 2.84 | -0.03 | -1.05 | 160254.00 | 4555.19 | 0.85 |
| 2024-05-20 | 2.90 | 2.87 | -0.03 | -1.03 | 186789.00 | 5386.18 | 1.00 |
| 2024-05-17 | 2.89 | 2.90 | 0.01 | 0.35 | 225002.41 | 6462.84 | 1.20 |
| 2024-05-16 | 2.87 | 2.89 | 0.03 | 1.05 | 246063.00 | 7134.49 | 1.31 |
| 2024-05-15 | 2.85 | 2.86 | 0.03 | 1.06 | 272663.34 | 7843.81 | 1.45 |
| 2024-05-14 | 2.80 | 2.83 | 0.06 | 2.17 | 206317.02 | 5826.49 | 1.10 |
| 2024-05-13 | 2.76 | 2.77 | -0.01 | -0.36 | 166488.00 | 4628.11 | 0.89 |
| 2024-05-10 | 2.80 | 2.78 | -0.02 | -0.71 | 165841.15 | 4626.03 | 0.88 |
| 2024-05-09 | 2.76 | 2.80 | 0.05 | 1.82 | 175040.00 | 4883.83 | 0.93 |
日K线
周K线
月K线
