金杯电工(002533)股票信息
| 股票代码 | 002533 |
| 股票名称 | 金杯电工 |
| 最新价/元 | 10.08 |
| 涨跌额/元 | 0.82 |
| 涨跌幅/% | 8.86 |
| 买入/元 | 10.07 |
| 卖出/元 | 10.08 |
| 昨收/元 | 9.26 |
| 今开/元 | 9.50 |
| 最高/元 | 10.10 |
| 最低/元 | 9.47 |
| 成交量/手 | 250278.81 |
| 成交额/万 | 24498.99 |
| 股净值/元 | 14.16 |
| 市净率 | 1.92 |
| 总市值/万 | 739812.59 |
| 流通值/万 | 642526.17 |
| 换手率/% | 3.93 |
| 入市日期 | 2010-12-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
金杯电工(002533)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 | 9.50 | 10.08 | 0.82 | 8.86 | 250278.81 | 24498.99 | 3.93 |
| 2024-09-27 | 9.10 | 9.26 | 0.29 | 3.23 | 161001.12 | 14804.49 | 2.53 |
| 2024-09-26 | 8.82 | 8.97 | 0.16 | 1.82 | 105557.98 | 9319.26 | 1.66 |
| 2024-09-25 | 8.77 | 8.81 | 0.09 | 1.03 | 122087.20 | 10908.78 | 1.92 |
| 2024-09-24 | 8.44 | 8.72 | 0.29 | 3.44 | 104063.42 | 8943.14 | 1.63 |
| 2024-09-23 | 8.51 | 8.43 | -0.09 | -1.06 | 66591.81 | 5657.09 | 1.04 |
| 2024-09-20 | 8.60 | 8.52 | -0.06 | -0.70 | 67506.17 | 5760.88 | 1.06 |
| 2024-09-19 | 8.62 | 8.58 | -0.04 | -0.46 | 142384.15 | 12202.50 | 2.23 |
| 2024-09-18 | 8.06 | 8.62 | 0.60 | 7.48 | 229669.20 | 19503.16 | 3.60 |
| 2024-09-13 | 8.19 | 8.02 | -0.18 | -2.20 | 46383.00 | 3751.14 | 0.73 |
| 2024-09-12 | 8.14 | 8.20 | 0.06 | 0.74 | 51739.00 | 4265.63 | 0.81 |
| 2024-09-11 | 8.03 | 8.14 | 0.05 | 0.62 | 48238.45 | 3921.38 | 0.76 |
| 2024-09-10 | 8.10 | 8.09 | 0.02 | 0.25 | 41394.00 | 3335.32 | 0.65 |
| 2024-09-09 | 8.12 | 8.07 | -0.10 | -1.22 | 50686.94 | 4090.32 | 0.80 |
| 2024-09-06 | 8.31 | 8.17 | -0.12 | -1.45 | 40490.00 | 3334.69 | 0.64 |
| 2024-09-05 | 8.38 | 8.29 | -0.09 | -1.07 | 51832.00 | 4319.83 | 0.81 |
| 2024-09-04 | 8.31 | 8.38 | -0.03 | -0.36 | 55258.00 | 4640.02 | 0.87 |
| 2024-09-03 | 8.22 | 8.41 | 0.19 | 2.31 | 69160.79 | 5776.65 | 1.09 |
| 2024-09-02 | 8.35 | 8.22 | -0.14 | -1.68 | 69050.79 | 5721.93 | 1.08 |
| 2024-08-30 | 8.27 | 8.36 | -0.01 | -0.12 | 110184.44 | 9267.90 | 1.73 |
| 2024-08-29 | 8.03 | 8.37 | 0.33 | 4.10 | 90727.44 | 7520.34 | 1.42 |
| 2024-08-28 | 8.02 | 8.04 | 0.00 | 0.00 | 55198.33 | 4449.00 | 0.87 |
| 2024-08-27 | 8.16 | 8.04 | -0.17 | -2.07 | 52992.00 | 4284.18 | 0.83 |
| 2024-08-26 | 8.14 | 8.21 | 0.04 | 0.49 | 49902.00 | 4090.63 | 0.78 |
| 2024-08-23 | 8.25 | 8.17 | -0.09 | -1.09 | 43801.79 | 3603.97 | 0.69 |
| 2024-08-22 | 8.25 | 8.26 | -0.01 | -0.12 | 56391.00 | 4679.16 | 0.88 |
| 2024-08-21 | 8.31 | 8.27 | -0.06 | -0.72 | 53347.00 | 4417.44 | 0.84 |
| 2024-08-20 | 8.56 | 8.33 | -0.23 | -2.69 | 95111.30 | 7988.33 | 1.49 |
| 2024-08-19 | 8.62 | 8.56 | -0.04 | -0.47 | 46883.00 | 4025.67 | 0.74 |
| 2024-08-16 | 8.73 | 8.60 | -0.13 | -1.49 | 74140.00 | 6407.13 | 1.16 |
| 2024-08-15 | 8.76 | 8.73 | -0.07 | -0.80 | 91508.00 | 8004.06 | 1.44 |
| 2024-08-14 | 8.92 | 8.80 | -0.11 | -1.24 | 60163.00 | 5335.01 | 0.94 |
| 2024-08-13 | 8.79 | 8.91 | 0.12 | 1.37 | 42397.00 | 3758.14 | 0.67 |
| 2024-08-12 | 8.88 | 8.79 | -0.07 | -0.79 | 49987.40 | 4418.46 | 0.78 |
| 2024-08-09 | 8.92 | 8.86 | -0.01 | -0.11 | 58185.35 | 5208.76 | 0.91 |
| 2024-08-08 | 8.90 | 8.87 | -0.12 | -1.34 | 65516.76 | 5803.33 | 1.03 |
| 2024-08-07 | 8.93 | 8.99 | 0.07 | 0.79 | 82229.96 | 7399.49 | 1.29 |
| 2024-08-06 | 9.09 | 8.92 | -0.07 | -0.78 | 103563.31 | 9210.81 | 1.62 |
| 2024-08-05 | 9.17 | 8.99 | -0.24 | -2.60 | 96485.40 | 8779.50 | 1.51 |
| 2024-08-02 | 9.35 | 9.23 | -0.17 | -1.81 | 64522.00 | 5994.22 | 1.01 |
| 2024-08-01 | 9.57 | 9.40 | -0.17 | -1.78 | 88424.10 | 8410.75 | 1.39 |
| 2024-07-31 | 9.28 | 9.57 | 0.24 | 2.57 | 123976.20 | 11753.41 | 1.94 |
| 2024-07-30 | 9.34 | 9.33 | -0.07 | -0.75 | 107820.58 | 10007.91 | 1.69 |
| 2024-07-29 | 9.34 | 9.40 | 0.05 | 0.54 | 71530.08 | 6712.78 | 1.14 |
| 2024-07-26 | 9.08 | 9.35 | 0.28 | 3.09 | 93922.30 | 8728.58 | 1.50 |
| 2024-07-25 | 8.90 | 9.07 | 0.16 | 1.80 | 80952.66 | 7296.22 | 1.29 |
| 2024-07-24 | 9.09 | 8.91 | -0.19 | -2.09 | 81615.50 | 7372.03 | 1.30 |
| 2024-07-23 | 9.36 | 9.10 | -0.31 | -3.29 | 104661.78 | 9652.37 | 1.67 |
| 2024-07-22 | 9.35 | 9.41 | 0.07 | 0.75 | 81752.07 | 7670.15 | 1.30 |
| 2024-07-19 | 9.30 | 9.34 | 0.04 | 0.43 | 83736.00 | 7868.81 | 1.33 |
| 2024-07-18 | 9.31 | 9.30 | -0.06 | -0.64 | 125301.00 | 11556.53 | 2.00 |
| 2024-07-17 | 9.76 | 9.36 | -0.38 | -3.90 | 137942.00 | 13034.61 | 2.20 |
| 2024-07-16 | 9.81 | 9.74 | -0.14 | -1.42 | 149312.00 | 14528.87 | 2.38 |
| 2024-07-15 | 9.73 | 9.88 | 0.12 | 1.23 | 111749.30 | 11042.05 | 1.78 |
| 2024-07-12 | 9.71 | 9.76 | -0.03 | -0.31 | 79834.47 | 7763.65 | 1.27 |
| 2024-07-11 | 9.84 | 9.79 | 0.08 | 0.82 | 133474.20 | 13018.83 | 2.13 |
| 2024-07-10 | 9.97 | 9.71 | -0.28 | -2.80 | 110753.00 | 10869.63 | 1.76 |
| 2024-07-09 | 9.55 | 9.99 | 0.44 | 4.61 | 165470.10 | 16259.79 | 2.64 |
| 2024-07-08 | 9.60 | 9.55 | -0.13 | -1.34 | 72999.00 | 7031.72 | 1.16 |
| 2024-07-05 | 9.53 | 9.68 | 0.12 | 1.26 | 93129.40 | 8925.13 | 1.48 |
| 2024-07-04 | 9.39 | 9.56 | 0.11 | 1.16 | 118489.00 | 11347.91 | 1.89 |
| 2024-07-03 | 9.78 | 9.45 | -0.36 | -3.67 | 186429.02 | 17639.60 | 2.97 |
| 2024-07-02 | 10.01 | 9.81 | -0.09 | -0.91 | 119170.36 | 11718.52 | 1.90 |
| 2024-07-01 | 9.96 | 9.90 | -0.05 | -0.50 | 122112.00 | 12024.49 | 1.95 |
| 2024-06-28 | 9.41 | 9.95 | 0.48 | 5.07 | 222212.40 | 21860.52 | 3.54 |
| 2024-06-27 | 9.79 | 9.47 | -0.39 | -3.96 | 119161.00 | 11390.57 | 1.90 |
| 2024-06-26 | 9.76 | 9.86 | 0.12 | 1.23 | 101465.53 | 9890.06 | 1.62 |
| 2024-06-25 | 9.70 | 9.74 | -0.03 | -0.31 | 92172.40 | 9028.96 | 1.47 |
| 2024-06-24 | 10.01 | 9.77 | -0.33 | -3.27 | 137154.57 | 13551.61 | 2.19 |
| 2024-06-21 | 9.94 | 10.10 | 0.14 | 1.41 | 109947.47 | 11058.37 | 1.75 |
| 2024-06-20 | 9.98 | 9.96 | -0.08 | -0.80 | 124822.26 | 12400.21 | 1.99 |
| 2024-06-19 | 10.31 | 10.04 | -0.29 | -2.81 | 174249.70 | 17625.98 | 2.78 |
| 2024-06-18 | 10.13 | 10.33 | 0.13 | 1.28 | 200662.75 | 20540.33 | 3.20 |
| 2024-06-17 | 10.00 | 10.20 | 0.12 | 1.19 | 204792.51 | 20949.15 | 3.26 |
| 2024-06-14 | 9.95 | 10.08 | 0.08 | 0.80 | 180883.43 | 18243.43 | 2.88 |
| 2024-06-13 | 9.77 | 10.00 | 0.23 | 2.35 | 238084.44 | 23918.64 | 3.79 |
| 2024-06-12 | 9.86 | 9.77 | -0.08 | -0.81 | 109253.20 | 10680.80 | 1.74 |
| 2024-06-11 | 9.78 | 9.85 | -0.02 | -0.20 | 155805.92 | 15233.76 | 2.48 |
| 2024-06-07 | 10.04 | 9.87 | -0.12 | -1.20 | 150403.11 | 14885.09 | 2.40 |
| 2024-06-06 | 10.12 | 9.99 | -0.07 | -0.70 | 192687.00 | 19337.46 | 3.07 |
| 2024-06-05 | 10.38 | 10.06 | -0.19 | -1.85 | 240928.01 | 24698.61 | 3.84 |
| 2024-06-04 | 9.72 | 10.25 | 0.55 | 5.67 | 267943.00 | 26839.34 | 4.27 |
| 2024-06-03 | 9.64 | 9.70 | 0.10 | 1.04 | 155505.09 | 15080.60 | 2.48 |
| 2024-05-31 | 9.70 | 9.60 | -0.06 | -0.62 | 93250.00 | 8953.01 | 1.49 |
| 2024-05-30 | 9.75 | 9.66 | -0.16 | -1.63 | 91210.00 | 8880.91 | 1.45 |
| 2024-05-29 | 9.80 | 9.82 | 0.03 | 0.31 | 142458.20 | 13914.62 | 2.27 |
| 2024-05-28 | 9.75 | 9.79 | -0.05 | -0.51 | 255695.76 | 25446.68 | 4.07 |
| 2024-05-27 | 9.45 | 9.84 | 0.41 | 4.35 | 208047.56 | 20200.45 | 3.32 |
| 2024-05-24 | 9.27 | 9.43 | 0.17 | 1.84 | 158018.50 | 15035.67 | 2.52 |
| 2024-05-23 | 9.51 | 9.26 | -0.23 | -2.42 | 122871.24 | 11518.46 | 1.96 |
| 2024-05-22 | 9.60 | 9.49 | -0.06 | -0.63 | 116049.84 | 11042.31 | 1.85 |
| 2024-05-21 | 10.08 | 9.95 | -0.17 | -1.68 | 149053.00 | 14854.17 | 2.38 |
| 2024-05-20 | 10.01 | 10.12 | 0.10 | 1.00 | 170985.54 | 17253.55 | 2.72 |
| 2024-05-17 | 10.17 | 10.02 | -0.11 | -1.09 | 166305.00 | 16636.50 | 2.65 |
| 2024-05-16 | 10.40 | 10.13 | -0.27 | -2.60 | 212704.62 | 21733.56 | 3.39 |
| 2024-05-15 | 10.68 | 10.40 | -0.22 | -2.07 | 242847.10 | 25699.70 | 3.87 |
| 2024-05-14 | 10.60 | 10.62 | 0.00 | 0.00 | 230623.69 | 24477.92 | 3.68 |
| 2024-05-13 | 10.08 | 10.62 | 0.43 | 4.22 | 429985.15 | 45437.45 | 6.85 |
| 2024-05-10 | 10.30 | 10.19 | -0.11 | -1.07 | 169621.00 | 17237.53 | 2.70 |
| 2024-05-09 | 9.91 | 10.30 | 0.48 | 4.89 | 279109.04 | 28428.42 | 4.45 |
日K线
周K线
月K线
