海源复材(002529)股票信息
| 股票代码 | 002529 |
| 股票名称 | 海源复材 |
| 最新价/元 | 7.15 |
| 涨跌额/元 | 0.57 |
| 涨跌幅/% | 8.66 |
| 买入/元 | 7.15 |
| 卖出/元 | 7.16 |
| 昨收/元 | 6.58 |
| 今开/元 | 6.70 |
| 最高/元 | 7.21 |
| 最低/元 | 6.52 |
| 成交量/手 | 375659.31 |
| 成交额/万 | 25890.36 |
| 股净值/元 | -12.82 |
| 市净率 | 4.65 |
| 总市值/万 | 185900.00 |
| 流通值/万 | 185900.00 |
| 换手率/% | 14.45 |
| 入市日期 | 2010-12-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
海源复材(002529)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 | 6.70 | 7.15 | 0.57 | 8.66 | 375659.31 | 25890.36 | 14.45 |
| 2024-09-27 | 6.27 | 6.58 | 0.26 | 4.11 | 331416.60 | 21370.70 | 12.75 |
| 2024-09-26 | 6.18 | 6.32 | 0.18 | 2.93 | 222871.45 | 13911.04 | 8.57 |
| 2024-09-25 | 6.08 | 6.14 | -0.02 | -0.33 | 258790.00 | 15868.97 | 9.95 |
| 2024-09-24 | 5.91 | 6.16 | 0.20 | 3.36 | 298247.45 | 18033.90 | 11.47 |
| 2024-09-23 | 5.80 | 5.96 | 0.14 | 2.41 | 189581.00 | 11155.34 | 7.29 |
| 2024-09-20 | 5.85 | 5.82 | -0.20 | -3.32 | 188689.60 | 10973.12 | 7.26 |
| 2024-09-19 | 5.74 | 6.02 | 0.27 | 4.70 | 324060.60 | 19049.04 | 12.46 |
| 2024-09-18 | 5.60 | 5.75 | -0.01 | -0.17 | 274791.04 | 15646.16 | 10.57 |
| 2024-09-13 | 6.15 | 5.76 | -0.64 | -10.00 | 331320.26 | 19661.17 | 12.74 |
| 2024-09-12 | 6.40 | 6.40 | 0.58 | 9.97 | 297154.60 | 18819.20 | 11.43 |
| 2024-09-11 | 5.30 | 5.82 | 0.53 | 10.02 | 134721.75 | 7626.08 | 5.18 |
| 2024-09-10 | 5.21 | 5.29 | 0.09 | 1.73 | 126259.25 | 6746.10 | 4.86 |
| 2024-09-09 | 5.19 | 5.20 | 0.10 | 1.96 | 64081.69 | 3306.30 | 2.46 |
| 2024-09-06 | 5.28 | 5.10 | -0.18 | -3.41 | 74082.25 | 3817.84 | 2.85 |
| 2024-09-05 | 5.24 | 5.28 | 0.10 | 1.93 | 78996.00 | 4175.64 | 3.04 |
| 2024-09-04 | 5.23 | 5.18 | -0.02 | -0.39 | 67987.00 | 3542.50 | 2.61 |
| 2024-09-03 | 5.04 | 5.20 | 0.13 | 2.56 | 65519.00 | 3390.64 | 2.52 |
| 2024-09-02 | 5.10 | 5.07 | -0.04 | -0.78 | 66636.00 | 3436.62 | 2.56 |
| 2024-08-30 | 5.03 | 5.11 | 0.07 | 1.39 | 85874.00 | 4389.69 | 3.30 |
| 2024-08-29 | 4.84 | 5.04 | 0.15 | 3.07 | 77078.00 | 3854.31 | 2.96 |
| 2024-08-28 | 4.86 | 4.89 | 0.05 | 1.03 | 68537.00 | 3363.07 | 2.64 |
| 2024-08-27 | 5.05 | 4.84 | -0.18 | -3.59 | 81021.00 | 3953.09 | 3.12 |
| 2024-08-26 | 4.88 | 5.02 | 0.13 | 2.66 | 83586.00 | 4181.27 | 3.21 |
| 2024-08-23 | 5.17 | 4.89 | -0.25 | -4.86 | 108665.00 | 5409.14 | 4.18 |
| 2024-08-22 | 5.28 | 5.14 | -0.14 | -2.65 | 78983.25 | 4099.71 | 3.04 |
| 2024-08-21 | 5.30 | 5.28 | 0.01 | 0.19 | 77714.37 | 4090.84 | 2.99 |
| 2024-08-20 | 5.37 | 5.27 | -0.10 | -1.86 | 124852.45 | 6612.52 | 4.80 |
| 2024-08-19 | 5.47 | 5.37 | -0.25 | -4.45 | 160868.00 | 8674.81 | 6.19 |
| 2024-08-16 | 5.33 | 5.62 | 0.22 | 4.07 | 317788.61 | 17484.08 | 12.22 |
| 2024-08-15 | 5.45 | 5.40 | -0.07 | -1.28 | 286943.72 | 15424.40 | 11.04 |
| 2024-08-14 | 5.03 | 5.47 | 0.50 | 10.06 | 91420.62 | 4905.53 | 3.52 |
| 2024-08-13 | 4.83 | 4.97 | 0.12 | 2.47 | 140701.85 | 6890.21 | 5.41 |
| 2024-08-12 | 5.00 | 4.85 | -0.16 | -3.19 | 148657.60 | 7345.48 | 5.72 |
| 2024-08-09 | 5.31 | 5.01 | -0.56 | -10.05 | 245139.00 | 12642.92 | 9.43 |
| 2024-08-08 | 5.96 | 5.57 | -0.24 | -4.13 | 375505.32 | 20897.05 | 14.44 |
| 2024-08-07 | 5.81 | 5.81 | 0.53 | 10.04 | 46800.16 | 2719.08 | 1.80 |
| 2024-08-06 | 4.81 | 5.28 | 0.48 | 10.00 | 31355.16 | 1644.57 | 1.21 |
| 2024-08-05 | 4.96 | 4.80 | -0.16 | -3.23 | 50831.01 | 2504.96 | 1.96 |
| 2024-08-02 | 5.03 | 4.96 | -0.11 | -2.17 | 47852.00 | 2412.30 | 1.84 |
| 2024-08-01 | 4.98 | 5.07 | 0.09 | 1.81 | 53038.15 | 2681.48 | 2.04 |
| 2024-07-31 | 4.79 | 4.98 | 0.19 | 3.97 | 61033.25 | 2987.43 | 2.35 |
| 2024-07-30 | 4.71 | 4.79 | 0.08 | 1.70 | 41363.10 | 1974.86 | 1.59 |
| 2024-07-29 | 4.65 | 4.71 | 0.09 | 1.95 | 48030.00 | 2247.31 | 1.85 |
| 2024-07-26 | 4.56 | 4.62 | 0.06 | 1.32 | 37831.15 | 1749.10 | 1.46 |
| 2024-07-25 | 4.51 | 4.56 | 0.05 | 1.11 | 43658.15 | 1993.70 | 1.68 |
| 2024-07-24 | 4.65 | 4.51 | -0.10 | -2.17 | 49860.00 | 2263.60 | 1.92 |
| 2024-07-23 | 4.74 | 4.61 | -0.10 | -2.12 | 45288.49 | 2145.92 | 1.74 |
| 2024-07-22 | 4.70 | 4.71 | 0.03 | 0.64 | 29886.01 | 1408.34 | 1.15 |
| 2024-07-19 | 4.64 | 4.68 | 0.06 | 1.30 | 49859.00 | 2324.18 | 1.92 |
| 2024-07-18 | 4.60 | 4.62 | -0.04 | -0.86 | 44620.00 | 2039.09 | 1.72 |
| 2024-07-17 | 4.72 | 4.66 | -0.04 | -0.85 | 41959.00 | 1973.42 | 1.61 |
| 2024-07-16 | 4.73 | 4.70 | -0.07 | -1.47 | 37896.49 | 1795.16 | 1.46 |
| 2024-07-15 | 4.93 | 4.77 | -0.16 | -3.25 | 45254.00 | 2175.51 | 1.74 |
| 2024-07-12 | 4.97 | 4.93 | -0.04 | -0.81 | 51226.00 | 2560.37 | 1.97 |
| 2024-07-11 | 4.82 | 4.97 | 0.29 | 6.20 | 80780.48 | 3977.86 | 3.11 |
| 2024-07-10 | 4.72 | 4.68 | -0.09 | -1.89 | 59121.37 | 2797.27 | 2.27 |
| 2024-07-09 | 4.77 | 4.77 | 0.01 | 0.21 | 64281.00 | 3024.06 | 2.47 |
| 2024-07-08 | 4.96 | 4.76 | -0.19 | -3.84 | 45864.00 | 2204.02 | 1.76 |
| 2024-07-05 | 4.92 | 4.95 | 0.09 | 1.85 | 51894.00 | 2552.44 | 2.00 |
| 2024-07-04 | 5.10 | 4.86 | -0.24 | -4.71 | 52446.00 | 2595.15 | 2.02 |
| 2024-07-03 | 5.15 | 5.10 | -0.07 | -1.35 | 49332.25 | 2538.57 | 1.90 |
| 2024-07-02 | 5.11 | 5.17 | 0.05 | 0.98 | 50757.00 | 2626.02 | 1.95 |
| 2024-07-01 | 5.18 | 5.12 | -0.04 | -0.78 | 56501.00 | 2870.57 | 2.17 |
| 2024-06-28 | 5.15 | 5.16 | 0.01 | 0.19 | 50558.90 | 2639.17 | 1.94 |
| 2024-06-27 | 5.28 | 5.15 | -0.14 | -2.65 | 45336.00 | 2372.87 | 1.74 |
| 2024-06-26 | 4.98 | 5.29 | 0.33 | 6.65 | 76136.00 | 3898.10 | 2.93 |
| 2024-06-25 | 5.05 | 4.96 | -0.08 | -1.59 | 60063.15 | 2992.24 | 2.31 |
| 2024-06-24 | 5.23 | 5.04 | -0.31 | -5.79 | 89495.27 | 4552.74 | 3.44 |
| 2024-06-21 | 5.49 | 5.35 | -0.09 | -1.65 | 59009.69 | 3190.41 | 2.27 |
| 2024-06-20 | 5.70 | 5.44 | -0.24 | -4.23 | 62543.13 | 3446.42 | 2.41 |
| 2024-06-19 | 5.79 | 5.68 | -0.10 | -1.73 | 57130.13 | 3267.56 | 2.20 |
| 2024-06-18 | 5.63 | 5.78 | 0.18 | 3.21 | 74513.00 | 4269.49 | 2.87 |
| 2024-06-17 | 5.70 | 5.60 | -0.09 | -1.58 | 56047.35 | 3135.56 | 2.16 |
| 2024-06-14 | 5.78 | 5.69 | -0.08 | -1.39 | 62975.00 | 3581.44 | 2.42 |
| 2024-06-13 | 5.76 | 5.77 | -0.03 | -0.52 | 103586.87 | 5967.41 | 3.98 |
| 2024-06-12 | 5.59 | 5.80 | 0.26 | 4.69 | 130131.19 | 7450.76 | 5.01 |
| 2024-06-11 | 5.77 | 5.54 | -0.18 | -3.15 | 149289.19 | 8251.86 | 5.74 |
| 2024-06-07 | 5.35 | 5.72 | 0.52 | 10.00 | 146361.90 | 8135.85 | 5.63 |
| 2024-06-06 | 5.56 | 5.20 | -0.41 | -7.31 | 200126.48 | 10656.02 | 7.70 |
| 2024-06-05 | 5.80 | 5.61 | -0.27 | -4.59 | 169181.94 | 9633.62 | 6.51 |
| 2024-06-04 | 6.20 | 5.88 | -0.65 | -9.95 | 231621.80 | 13830.58 | 8.91 |
| 2024-06-03 | 7.04 | 6.53 | -0.72 | -9.93 | 226834.46 | 15241.51 | 8.72 |
| 2024-05-31 | 7.75 | 7.25 | -0.51 | -6.57 | 395021.33 | 29427.32 | 15.19 |
| 2024-05-30 | 7.28 | 7.76 | 0.71 | 10.07 | 214041.62 | 15758.86 | 8.23 |
| 2024-05-29 | 6.45 | 7.05 | 0.64 | 9.98 | 88114.25 | 6168.61 | 3.39 |
| 2024-05-28 | 6.43 | 6.41 | -0.06 | -0.93 | 34145.14 | 2202.46 | 1.31 |
| 2024-05-27 | 6.57 | 6.47 | -0.04 | -0.61 | 49068.91 | 3155.75 | 1.89 |
| 2024-05-24 | 6.73 | 6.51 | -0.22 | -3.27 | 61568.84 | 4067.39 | 2.37 |
| 2024-05-23 | 7.03 | 6.73 | -0.31 | -4.40 | 91048.64 | 6176.41 | 3.50 |
| 2024-05-22 | 6.74 | 7.04 | 0.32 | 4.76 | 122566.20 | 8538.76 | 4.71 |
| 2024-05-21 | 6.88 | 6.72 | -0.16 | -2.33 | 51056.00 | 3451.73 | 1.96 |
| 2024-05-20 | 6.94 | 6.88 | 0.01 | 0.15 | 55148.50 | 3815.55 | 2.12 |
| 2024-05-17 | 6.72 | 6.87 | 0.16 | 2.39 | 58500.00 | 3985.16 | 2.25 |
| 2024-05-16 | 6.66 | 6.71 | 0.08 | 1.21 | 49772.25 | 3350.75 | 1.91 |
| 2024-05-15 | 6.71 | 6.63 | -0.06 | -0.90 | 42902.00 | 2869.22 | 1.65 |
| 2024-05-14 | 6.68 | 6.69 | 0.00 | 0.00 | 38398.00 | 2579.19 | 1.48 |
| 2024-05-13 | 6.85 | 6.69 | -0.26 | -3.74 | 55207.00 | 3704.90 | 2.12 |
| 2024-05-10 | 7.21 | 6.95 | -0.26 | -3.61 | 67772.00 | 4744.77 | 2.61 |
| 2024-05-09 | 6.88 | 7.21 | 0.33 | 4.80 | 91429.15 | 6531.11 | 3.52 |
日K线
周K线
月K线
