飞龙股份(002536)股票信息
| 股票代码 | 002536 |
| 股票名称 | 飞龙股份 |
| 最新价/元 | 10.46 |
| 涨跌额/元 | 0.83 |
| 涨跌幅/% | 8.62 |
| 买入/元 | 10.46 |
| 卖出/元 | 10.47 |
| 昨收/元 | 9.63 |
| 今开/元 | 9.98 |
| 最高/元 | 10.54 |
| 最低/元 | 9.68 |
| 成交量/手 | 336693.71 |
| 成交额/万 | 34239.08 |
| 股净值/元 | 20.92 |
| 市净率 | 1.86 |
| 总市值/万 | 601226.04 |
| 流通值/万 | 561211.41 |
| 换手率/% | 6.28 |
| 入市日期 | 2011-01-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
飞龙股份(002536)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 | 9.98 | 10.46 | 0.83 | 8.62 | 336693.71 | 34239.08 | 6.28 |
| 2024-09-27 | 9.39 | 9.63 | 0.37 | 4.00 | 213784.98 | 20360.51 | 3.98 |
| 2024-09-26 | 9.03 | 9.26 | 0.17 | 1.87 | 117176.50 | 10757.48 | 2.18 |
| 2024-09-25 | 9.20 | 9.09 | -0.01 | -0.11 | 149611.55 | 13745.64 | 2.79 |
| 2024-09-24 | 8.93 | 9.10 | 0.17 | 1.90 | 103314.22 | 9301.10 | 1.93 |
| 2024-09-23 | 8.87 | 8.93 | 0.02 | 0.22 | 43656.00 | 3899.01 | 0.81 |
| 2024-09-20 | 8.94 | 8.91 | -0.02 | -0.22 | 53937.00 | 4822.86 | 1.01 |
| 2024-09-19 | 8.79 | 8.93 | 0.18 | 2.06 | 76041.16 | 6773.48 | 1.42 |
| 2024-09-18 | 8.51 | 8.75 | 0.17 | 1.98 | 65478.13 | 5647.04 | 1.22 |
| 2024-09-13 | 8.80 | 8.58 | -0.19 | -2.17 | 55569.80 | 4815.86 | 1.04 |
| 2024-09-12 | 8.80 | 8.77 | -0.01 | -0.11 | 48462.46 | 4287.36 | 0.90 |
| 2024-09-11 | 8.73 | 8.78 | -0.02 | -0.23 | 38533.00 | 3384.27 | 0.72 |
| 2024-09-10 | 8.78 | 8.80 | 0.09 | 1.03 | 46667.67 | 4072.80 | 0.87 |
| 2024-09-09 | 8.61 | 8.71 | 0.02 | 0.23 | 52033.00 | 4513.57 | 0.97 |
| 2024-09-06 | 8.80 | 8.69 | -0.12 | -1.36 | 56817.04 | 4961.58 | 1.06 |
| 2024-09-05 | 8.76 | 8.81 | 0.01 | 0.11 | 61312.95 | 5392.81 | 1.14 |
| 2024-09-04 | 8.73 | 8.80 | 0.00 | 0.00 | 76666.69 | 6747.74 | 1.43 |
| 2024-09-03 | 8.54 | 8.80 | 0.22 | 2.56 | 108216.48 | 9473.12 | 2.02 |
| 2024-09-02 | 8.60 | 8.58 | 0.01 | 0.12 | 103271.63 | 8913.01 | 1.92 |
| 2024-08-30 | 8.38 | 8.57 | 0.18 | 2.15 | 123221.00 | 10580.36 | 2.30 |
| 2024-08-29 | 8.18 | 8.39 | 0.13 | 1.57 | 66274.48 | 5539.91 | 1.24 |
| 2024-08-28 | 8.10 | 8.26 | 0.17 | 2.10 | 64389.91 | 5285.29 | 1.20 |
| 2024-08-27 | 8.25 | 8.09 | -0.17 | -2.06 | 46010.75 | 3749.37 | 0.86 |
| 2024-08-26 | 8.19 | 8.26 | 0.12 | 1.47 | 50768.78 | 4189.02 | 0.95 |
| 2024-08-23 | 8.09 | 8.14 | 0.07 | 0.87 | 61506.75 | 4982.44 | 1.15 |
| 2024-08-22 | 8.39 | 8.07 | -0.27 | -3.24 | 81732.91 | 6676.42 | 1.52 |
| 2024-08-21 | 8.45 | 8.34 | -0.11 | -1.30 | 54109.00 | 4534.42 | 1.01 |
| 2024-08-20 | 8.63 | 8.45 | -0.18 | -2.09 | 66678.48 | 5651.10 | 1.24 |
| 2024-08-19 | 8.61 | 8.63 | 0.02 | 0.23 | 43143.93 | 3726.31 | 0.80 |
| 2024-08-16 | 8.74 | 8.61 | -0.10 | -1.15 | 56200.90 | 4870.63 | 1.05 |
| 2024-08-15 | 8.55 | 8.71 | 0.12 | 1.40 | 64465.35 | 5586.27 | 1.20 |
| 2024-08-14 | 8.61 | 8.59 | -0.02 | -0.23 | 41930.66 | 3609.43 | 0.78 |
| 2024-08-13 | 8.55 | 8.61 | 0.06 | 0.70 | 49312.65 | 4214.28 | 0.92 |
| 2024-08-12 | 8.64 | 8.55 | -0.16 | -1.84 | 73183.99 | 6295.80 | 1.36 |
| 2024-08-09 | 8.81 | 8.71 | -0.08 | -0.91 | 62702.00 | 5520.99 | 1.17 |
| 2024-08-08 | 8.85 | 8.79 | -0.08 | -0.90 | 87211.13 | 7621.94 | 1.63 |
| 2024-08-07 | 8.87 | 8.87 | 0.03 | 0.34 | 61744.18 | 5471.59 | 1.15 |
| 2024-08-06 | 8.83 | 8.84 | 0.09 | 1.03 | 97434.75 | 8596.75 | 1.82 |
| 2024-08-05 | 9.00 | 8.75 | -0.35 | -3.85 | 145968.88 | 13036.39 | 2.72 |
| 2024-08-02 | 9.18 | 9.10 | -0.18 | -1.94 | 108348.43 | 9956.58 | 2.02 |
| 2024-08-01 | 9.24 | 9.28 | 0.03 | 0.32 | 146072.08 | 13585.07 | 2.72 |
| 2024-07-31 | 8.96 | 9.25 | 0.29 | 3.24 | 157222.16 | 14408.93 | 2.93 |
| 2024-07-30 | 8.91 | 8.96 | -0.04 | -0.44 | 128166.73 | 11389.88 | 2.39 |
| 2024-07-29 | 9.13 | 9.00 | -0.16 | -1.75 | 138866.88 | 12556.94 | 2.59 |
| 2024-07-26 | 9.10 | 9.16 | -0.24 | -2.55 | 238882.59 | 21821.55 | 4.45 |
| 2024-07-25 | 8.98 | 9.40 | 0.28 | 3.07 | 135047.85 | 12489.36 | 2.52 |
| 2024-07-24 | 9.37 | 9.12 | -0.33 | -3.49 | 181595.06 | 16623.00 | 3.38 |
| 2024-07-23 | 9.78 | 9.45 | -0.38 | -3.87 | 123524.63 | 11869.91 | 2.30 |
| 2024-07-22 | 9.93 | 9.83 | -0.11 | -1.11 | 110506.19 | 10820.67 | 2.06 |
| 2024-07-19 | 9.92 | 9.94 | 0.01 | 0.10 | 93239.00 | 9273.16 | 1.74 |
| 2024-07-18 | 10.01 | 9.93 | -0.17 | -1.68 | 113360.93 | 11160.88 | 2.11 |
| 2024-07-17 | 10.35 | 10.10 | -0.26 | -2.51 | 94315.03 | 9594.80 | 1.76 |
| 2024-07-16 | 10.31 | 10.36 | -0.02 | -0.19 | 100704.52 | 10381.61 | 1.88 |
| 2024-07-15 | 10.33 | 10.38 | -0.14 | -1.33 | 104098.39 | 10788.83 | 1.94 |
| 2024-07-12 | 10.60 | 10.52 | -0.21 | -1.96 | 200737.31 | 20950.16 | 3.74 |
| 2024-07-11 | 10.31 | 10.73 | 0.59 | 5.82 | 323767.87 | 34075.86 | 6.03 |
| 2024-07-10 | 9.96 | 10.14 | 0.09 | 0.90 | 292199.33 | 29584.16 | 5.45 |
| 2024-07-09 | 9.37 | 10.05 | 0.75 | 8.07 | 366309.42 | 36616.06 | 6.83 |
| 2024-07-08 | 9.53 | 9.30 | -0.34 | -3.53 | 70892.60 | 6649.15 | 1.32 |
| 2024-07-05 | 9.50 | 9.64 | 0.05 | 0.52 | 67877.43 | 6446.64 | 1.27 |
| 2024-07-04 | 9.74 | 9.59 | -0.15 | -1.54 | 67718.14 | 6550.73 | 1.26 |
| 2024-07-03 | 9.90 | 9.74 | -0.16 | -1.62 | 85914.80 | 8431.52 | 1.60 |
| 2024-07-02 | 9.97 | 9.90 | 0.11 | 1.12 | 121299.46 | 12061.48 | 2.26 |
| 2024-07-01 | 9.50 | 9.79 | 0.27 | 2.84 | 95497.74 | 9227.95 | 1.78 |
| 2024-06-28 | 9.38 | 9.52 | 0.10 | 1.06 | 87566.00 | 8366.08 | 1.63 |
| 2024-06-27 | 9.73 | 9.42 | -0.31 | -3.19 | 79632.00 | 7613.74 | 1.48 |
| 2024-06-26 | 9.56 | 9.73 | 0.19 | 1.99 | 80803.00 | 7741.71 | 1.51 |
| 2024-06-25 | 9.41 | 9.54 | 0.19 | 2.03 | 116229.03 | 11140.27 | 2.17 |
| 2024-06-24 | 9.78 | 9.35 | -0.48 | -4.88 | 97440.84 | 9256.29 | 1.82 |
| 2024-06-21 | 9.75 | 9.83 | 0.03 | 0.31 | 57553.83 | 5655.52 | 1.07 |
| 2024-06-20 | 10.15 | 9.80 | -0.35 | -3.45 | 102767.51 | 10208.56 | 1.92 |
| 2024-06-19 | 10.28 | 10.15 | -0.13 | -1.27 | 80114.00 | 8220.41 | 1.49 |
| 2024-06-18 | 10.09 | 10.28 | 0.19 | 1.88 | 80863.50 | 8253.74 | 1.51 |
| 2024-06-17 | 10.00 | 10.09 | 0.01 | 0.10 | 67643.00 | 6855.17 | 1.26 |
| 2024-06-14 | 10.11 | 10.08 | -0.01 | -0.10 | 75399.50 | 7566.06 | 1.41 |
| 2024-06-13 | 10.33 | 10.39 | -0.02 | -0.19 | 69774.68 | 7226.57 | 1.30 |
| 2024-06-12 | 10.30 | 10.41 | 0.12 | 1.17 | 78040.50 | 8083.39 | 1.45 |
| 2024-06-11 | 10.20 | 10.29 | 0.04 | 0.39 | 77904.41 | 7933.20 | 1.45 |
| 2024-06-07 | 10.14 | 10.25 | 0.19 | 1.89 | 89701.00 | 9126.83 | 1.67 |
| 2024-06-06 | 10.38 | 10.06 | -0.28 | -2.71 | 124687.50 | 12620.27 | 2.32 |
| 2024-06-05 | 10.50 | 10.34 | -0.20 | -1.90 | 75397.00 | 7883.42 | 1.41 |
| 2024-06-04 | 10.51 | 10.54 | -0.08 | -0.75 | 92523.50 | 9704.92 | 1.72 |
| 2024-06-03 | 10.86 | 10.62 | -0.21 | -1.94 | 109765.83 | 11729.84 | 2.05 |
| 2024-05-31 | 10.77 | 10.83 | 0.12 | 1.12 | 92423.26 | 10003.57 | 1.72 |
| 2024-05-30 | 10.68 | 10.71 | 0.02 | 0.19 | 86326.33 | 9272.71 | 1.61 |
| 2024-05-29 | 10.60 | 10.69 | 0.10 | 0.94 | 97569.00 | 10393.17 | 1.82 |
| 2024-05-28 | 10.69 | 10.59 | -0.18 | -1.67 | 71418.00 | 7618.32 | 1.33 |
| 2024-05-27 | 10.68 | 10.77 | 0.13 | 1.22 | 104432.56 | 11089.55 | 1.95 |
| 2024-05-24 | 10.70 | 10.64 | -0.04 | -0.38 | 94995.86 | 10138.67 | 1.77 |
| 2024-05-23 | 10.95 | 10.68 | -0.29 | -2.64 | 120540.63 | 12956.23 | 2.25 |
| 2024-05-22 | 10.98 | 10.97 | 0.04 | 0.37 | 87836.83 | 9622.02 | 1.64 |
| 2024-05-21 | 11.01 | 10.93 | -0.12 | -1.09 | 99090.62 | 10837.21 | 1.85 |
| 2024-05-20 | 11.05 | 11.05 | -0.02 | -0.18 | 129402.50 | 14291.75 | 2.41 |
| 2024-05-17 | 11.00 | 11.07 | 0.07 | 0.64 | 145039.09 | 15900.04 | 2.70 |
| 2024-05-16 | 11.09 | 11.00 | 0.00 | 0.00 | 114879.66 | 12728.10 | 2.14 |
| 2024-05-15 | 11.22 | 11.00 | -0.24 | -2.14 | 124622.38 | 13840.05 | 2.32 |
| 2024-05-14 | 11.31 | 11.24 | -0.01 | -0.09 | 105811.35 | 11946.62 | 1.97 |
| 2024-05-13 | 11.44 | 11.25 | -0.30 | -2.60 | 117597.08 | 13268.49 | 2.19 |
| 2024-05-10 | 11.95 | 11.55 | -0.36 | -3.02 | 165135.33 | 19212.75 | 3.08 |
| 2024-05-09 | 11.79 | 11.91 | 0.12 | 1.02 | 118341.08 | 14108.78 | 2.21 |
日K线
周K线
月K线
