ST墨龙(002490)股票信息
| 股票代码 | 002490 |
| 股票名称 | ST墨龙 |
| 最新价/元 | 2.18 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 4.81 |
| 买入/元 | 2.18 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.08 |
| 今开/元 | 2.12 |
| 最高/元 | 2.18 |
| 最低/元 | 2.07 |
| 成交量/手 | 327823.12 |
| 成交额/万 | 7014.67 |
| 股净值/元 | -3.07 |
| 市净率 | 2.92 |
| 总市值/万 | 173930.95 |
| 流通值/万 | 118072.59 |
| 换手率/% | 6.05 |
| 入市日期 | 2010-10-21 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-07 16:16:06 |
ST墨龙(002490)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 | 2.12 | 2.18 | 0.10 | 4.81 | 327823.12 | 7014.67 | 6.05 |
| 2024-09-27 | 2.02 | 2.08 | 0.06 | 2.97 | 170400.76 | 3500.89 | 3.15 |
| 2024-09-26 | 2.00 | 2.02 | 0.01 | 0.50 | 116211.76 | 2326.54 | 2.15 |
| 2024-09-25 | 1.96 | 2.01 | 0.06 | 3.08 | 139183.01 | 2773.54 | 2.57 |
| 2024-09-24 | 1.92 | 1.95 | 0.03 | 1.56 | 90539.93 | 1754.26 | 1.67 |
| 2024-09-23 | 1.92 | 1.92 | 0.01 | 0.52 | 53432.94 | 1024.31 | 0.99 |
| 2024-09-20 | 1.96 | 1.91 | -0.02 | -1.04 | 84709.85 | 1639.86 | 1.56 |
| 2024-09-19 | 1.85 | 1.93 | 0.09 | 4.89 | 85446.00 | 1625.40 | 1.58 |
| 2024-09-18 | 1.93 | 1.84 | -0.10 | -5.16 | 92837.00 | 1730.17 | 1.71 |
| 2024-09-13 | 1.97 | 1.94 | -0.03 | -1.52 | 77344.00 | 1510.29 | 1.43 |
| 2024-09-12 | 1.97 | 1.97 | 0.00 | 0.00 | 88072.00 | 1765.62 | 1.63 |
| 2024-09-11 | 1.97 | 1.97 | -0.04 | -1.99 | 83860.44 | 1648.56 | 1.55 |
| 2024-09-10 | 2.03 | 2.01 | -0.02 | -0.99 | 139663.00 | 2849.85 | 2.58 |
| 2024-09-09 | 1.93 | 2.03 | 0.10 | 5.18 | 117193.51 | 2284.68 | 2.16 |
| 2024-09-06 | 1.97 | 1.93 | -0.03 | -1.53 | 104867.00 | 2065.34 | 1.94 |
| 2024-09-05 | 1.92 | 1.96 | -0.03 | -1.51 | 127682.27 | 2489.54 | 2.36 |
| 2024-09-04 | 2.06 | 1.99 | -0.10 | -4.79 | 125203.00 | 2507.25 | 2.31 |
| 2024-09-03 | 2.12 | 2.09 | -0.07 | -3.24 | 214633.00 | 4510.77 | 3.96 |
| 2024-09-02 | 2.09 | 2.16 | 0.04 | 1.89 | 233133.27 | 4978.13 | 4.30 |
| 2024-08-30 | 2.06 | 2.12 | 0.10 | 4.95 | 296299.40 | 6124.48 | 5.47 |
| 2024-08-29 | 1.93 | 2.02 | 0.10 | 5.21 | 207304.00 | 4134.63 | 3.83 |
| 2024-08-28 | 2.07 | 1.92 | -0.05 | -2.54 | 185259.87 | 3644.02 | 3.42 |
| 2024-08-27 | 1.94 | 1.97 | 0.09 | 4.79 | 38599.00 | 755.92 | 0.71 |
| 2024-08-26 | 1.79 | 1.88 | 0.09 | 5.03 | 70193.87 | 1303.86 | 1.30 |
| 2024-08-23 | 1.84 | 1.79 | -0.02 | -1.11 | 129004.00 | 2361.88 | 2.38 |
| 2024-08-22 | 1.71 | 1.81 | 0.09 | 5.23 | 135233.88 | 2417.73 | 2.50 |
| 2024-08-21 | 1.74 | 1.72 | -0.02 | -1.15 | 56885.02 | 978.23 | 1.05 |
| 2024-08-20 | 1.77 | 1.74 | -0.03 | -1.70 | 70236.00 | 1238.68 | 1.30 |
| 2024-08-19 | 1.77 | 1.77 | 0.00 | 0.00 | 72032.01 | 1261.96 | 1.33 |
| 2024-08-16 | 1.82 | 1.77 | -0.06 | -3.28 | 69652.00 | 1253.66 | 1.29 |
| 2024-08-15 | 1.85 | 1.83 | -0.04 | -2.14 | 73560.00 | 1348.24 | 1.36 |
| 2024-08-14 | 1.82 | 1.87 | 0.03 | 1.63 | 68306.00 | 1278.22 | 1.26 |
| 2024-08-13 | 1.81 | 1.84 | 0.02 | 1.10 | 52990.00 | 967.63 | 0.98 |
| 2024-08-12 | 1.89 | 1.82 | -0.10 | -5.21 | 103654.00 | 1909.27 | 1.91 |
| 2024-08-09 | 1.92 | 1.92 | -0.02 | -1.03 | 81904.00 | 1593.49 | 1.51 |
| 2024-08-08 | 1.92 | 1.94 | 0.00 | 0.00 | 106753.00 | 2056.89 | 1.97 |
| 2024-08-07 | 1.88 | 1.94 | 0.03 | 1.57 | 101293.13 | 1955.07 | 1.87 |
| 2024-08-06 | 1.91 | 1.91 | 0.00 | 0.00 | 99408.13 | 1911.63 | 1.84 |
| 2024-08-05 | 1.95 | 1.91 | -0.10 | -4.98 | 135618.00 | 2632.32 | 2.50 |
| 2024-08-02 | 2.07 | 2.01 | -0.07 | -3.37 | 130304.01 | 2649.49 | 2.41 |
| 2024-08-01 | 1.97 | 2.08 | 0.08 | 4.00 | 130797.00 | 2675.24 | 2.42 |
| 2024-07-31 | 2.04 | 2.00 | -0.07 | -3.38 | 165519.00 | 3358.00 | 3.06 |
| 2024-07-30 | 2.05 | 2.07 | 0.03 | 1.47 | 161513.00 | 3393.83 | 2.98 |
| 2024-07-29 | 1.95 | 2.04 | 0.10 | 5.16 | 118467.01 | 2361.36 | 2.19 |
| 2024-07-26 | 2.00 | 1.94 | -0.09 | -4.43 | 147475.00 | 2898.53 | 2.72 |
| 2024-07-25 | 2.20 | 2.03 | -0.10 | -4.70 | 256354.01 | 5312.76 | 4.73 |
| 2024-07-24 | 2.03 | 2.13 | 0.10 | 4.93 | 241508.15 | 5052.08 | 4.46 |
| 2024-07-23 | 1.94 | 2.03 | 0.09 | 4.64 | 218788.00 | 4353.47 | 4.04 |
| 2024-07-22 | 1.88 | 1.94 | 0.09 | 4.87 | 229572.24 | 4410.44 | 4.24 |
| 2024-07-19 | 1.74 | 1.85 | 0.09 | 5.11 | 130856.02 | 2357.90 | 2.42 |
| 2024-07-18 | 1.72 | 1.76 | 0.02 | 1.15 | 104547.02 | 1798.82 | 1.93 |
| 2024-07-17 | 1.78 | 1.74 | -0.05 | -2.79 | 115510.00 | 2031.83 | 2.13 |
| 2024-07-16 | 1.78 | 1.79 | 0.00 | 0.00 | 125756.15 | 2258.87 | 2.32 |
| 2024-07-15 | 1.76 | 1.79 | 0.03 | 1.71 | 138585.00 | 2448.09 | 2.56 |
| 2024-07-12 | 1.73 | 1.76 | 0.06 | 3.53 | 199674.00 | 3493.55 | 3.69 |
| 2024-07-11 | 1.66 | 1.70 | 0.08 | 4.94 | 100959.00 | 1698.91 | 1.86 |
| 2024-07-10 | 1.60 | 1.62 | 0.08 | 5.20 | 41032.00 | 661.44 | 0.76 |
| 2024-07-09 | 1.54 | 1.54 | -0.01 | -0.65 | 114395.02 | 1740.69 | 2.11 |
| 2024-07-08 | 1.63 | 1.55 | -0.07 | -4.32 | 128329.88 | 2014.00 | 2.37 |
| 2024-07-05 | 1.52 | 1.62 | 0.08 | 5.20 | 141037.01 | 2252.78 | 2.60 |
| 2024-07-04 | 1.56 | 1.54 | -0.04 | -2.53 | 133086.12 | 2111.90 | 2.46 |
| 2024-07-03 | 1.55 | 1.58 | 0.03 | 1.94 | 176466.01 | 2821.25 | 3.26 |
| 2024-07-02 | 1.49 | 1.55 | 0.07 | 4.73 | 94661.02 | 1445.39 | 1.75 |
| 2024-07-01 | 1.41 | 1.48 | 0.07 | 4.97 | 73126.02 | 1076.05 | 1.35 |
| 2024-06-28 | 1.40 | 1.41 | -0.03 | -2.08 | 95464.02 | 1363.28 | 1.76 |
| 2024-06-27 | 1.46 | 1.44 | -0.07 | -4.64 | 127278.01 | 1889.98 | 2.35 |
| 2024-06-26 | 1.45 | 1.51 | -0.02 | -1.31 | 124155.00 | 1831.78 | 2.29 |
| 2024-06-25 | 1.54 | 1.53 | -0.08 | -4.97 | 81774.00 | 1254.53 | 1.51 |
| 2024-06-24 | 1.67 | 1.61 | -0.08 | -4.73 | 81554.00 | 1318.32 | 1.51 |
| 2024-06-21 | 1.69 | 1.69 | -0.07 | -3.98 | 102550.00 | 1736.51 | 1.89 |
| 2024-06-20 | 1.84 | 1.76 | -0.09 | -4.87 | 137963.00 | 2461.37 | 2.55 |
| 2024-06-19 | 1.75 | 1.85 | 0.09 | 5.11 | 169948.00 | 3087.94 | 3.14 |
| 2024-06-18 | 1.74 | 1.76 | 0.01 | 0.57 | 137690.10 | 2369.44 | 2.54 |
| 2024-06-17 | 1.82 | 1.75 | -0.09 | -4.89 | 145370.00 | 2582.98 | 2.68 |
| 2024-06-14 | 1.82 | 1.84 | 0.00 | 0.00 | 72517.70 | 1323.80 | 1.34 |
| 2024-06-13 | 1.90 | 1.84 | -0.07 | -3.67 | 122226.70 | 2289.74 | 2.26 |
| 2024-06-12 | 1.80 | 1.91 | 0.09 | 4.95 | 135744.60 | 2553.46 | 2.51 |
| 2024-06-11 | 1.81 | 1.82 | -0.01 | -0.55 | 136294.10 | 2414.63 | 2.52 |
| 2024-06-07 | 1.88 | 1.83 | -0.05 | -2.66 | 179952.90 | 3286.46 | 3.32 |
| 2024-06-06 | 1.91 | 1.88 | -0.10 | -5.05 | 82542.01 | 1564.79 | 1.52 |
| 2024-06-05 | 2.01 | 1.98 | -0.09 | -4.35 | 145024.53 | 2895.12 | 2.68 |
| 2024-06-04 | 2.17 | 2.07 | -0.11 | -5.05 | 104236.02 | 2169.29 | 1.92 |
| 2024-06-03 | 2.22 | 2.18 | -0.09 | -3.97 | 114022.40 | 2487.86 | 2.11 |
| 2024-05-31 | 2.32 | 2.27 | -0.06 | -2.58 | 92754.01 | 2090.95 | 1.71 |
| 2024-05-30 | 2.29 | 2.33 | 0.04 | 1.75 | 69908.40 | 1628.05 | 1.29 |
| 2024-05-29 | 2.28 | 2.29 | -0.01 | -0.44 | 56856.10 | 1305.68 | 1.05 |
| 2024-05-28 | 2.37 | 2.30 | -0.07 | -2.95 | 68912.10 | 1607.55 | 1.27 |
| 2024-05-27 | 2.41 | 2.37 | -0.05 | -2.07 | 85065.00 | 2033.35 | 1.57 |
| 2024-05-24 | 2.48 | 2.42 | -0.09 | -3.59 | 126750.10 | 3072.69 | 2.34 |
| 2024-05-23 | 2.49 | 2.51 | 0.04 | 1.62 | 154607.77 | 3919.31 | 2.85 |
| 2024-05-22 | 2.54 | 2.47 | -0.02 | -0.80 | 164096.85 | 4084.09 | 3.03 |
| 2024-05-21 | 2.42 | 2.49 | 0.12 | 5.06 | 72530.16 | 1790.19 | 1.34 |
| 2024-05-20 | 2.35 | 2.37 | 0.02 | 0.85 | 100985.73 | 2393.48 | 1.86 |
| 2024-05-17 | 2.36 | 2.35 | -0.01 | -0.42 | 70145.00 | 1652.67 | 1.30 |
| 2024-05-16 | 2.37 | 2.36 | -0.01 | -0.42 | 109524.74 | 2603.93 | 2.02 |
| 2024-05-15 | 2.33 | 2.37 | 0.08 | 3.49 | 132905.00 | 3122.86 | 2.45 |
| 2024-05-14 | 2.18 | 2.29 | 0.11 | 5.05 | 82683.00 | 1874.53 | 1.53 |
| 2024-05-13 | 2.25 | 2.18 | -0.09 | -3.97 | 93702.02 | 2054.95 | 1.73 |
| 2024-05-10 | 2.38 | 2.27 | -0.10 | -4.22 | 130874.93 | 3004.93 | 2.42 |
| 2024-05-09 | 2.35 | 2.37 | 0.02 | 0.85 | 78965.13 | 1869.15 | 1.46 |
日K线
周K线
月K线
