辉隆股份(002556)股票信息
| 股票代码 | 002556 |
| 股票名称 | 辉隆股份 |
| 最新价/元 | 5.44 |
| 涨跌额/元 | 0.41 |
| 涨跌幅/% | 8.15 |
| 买入/元 | 5.43 |
| 卖出/元 | 5.44 |
| 昨收/元 | 5.03 |
| 今开/元 | 5.15 |
| 最高/元 | 5.48 |
| 最低/元 | 5.14 |
| 成交量/手 | 317708.97 |
| 成交额/万 | 16848.23 |
| 股净值/元 | 68.00 |
| 市净率 | 1.41 |
| 总市值/万 | 514905.84 |
| 流通值/万 | 506927.72 |
| 换手率/% | 3.41 |
| 入市日期 | 2011-03-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
辉隆股份(002556)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 | 5.15 | 5.44 | 0.41 | 8.15 | 317708.97 | 16848.23 | 3.41 |
| 2024-09-27 | 4.92 | 5.03 | 0.20 | 4.14 | 172569.50 | 8599.78 | 1.85 |
| 2024-09-26 | 4.71 | 4.83 | 0.11 | 2.33 | 138976.50 | 6624.81 | 1.49 |
| 2024-09-25 | 4.77 | 4.72 | 0.04 | 0.86 | 151673.15 | 7194.93 | 1.63 |
| 2024-09-24 | 4.51 | 4.68 | 0.18 | 4.00 | 96655.66 | 4467.19 | 1.04 |
| 2024-09-23 | 4.45 | 4.50 | -0.02 | -0.44 | 61872.00 | 2782.04 | 0.66 |
| 2024-09-20 | 4.54 | 4.52 | -0.01 | -0.22 | 73530.00 | 3336.73 | 0.79 |
| 2024-09-19 | 4.43 | 4.53 | 0.11 | 2.49 | 65989.00 | 2974.45 | 0.71 |
| 2024-09-18 | 4.43 | 4.42 | -0.01 | -0.23 | 55706.00 | 2451.99 | 0.60 |
| 2024-09-13 | 4.48 | 4.43 | -0.03 | -0.67 | 44337.00 | 1972.95 | 0.48 |
| 2024-09-12 | 4.46 | 4.46 | 0.02 | 0.45 | 52207.02 | 2339.07 | 0.56 |
| 2024-09-11 | 4.48 | 4.44 | -0.05 | -1.11 | 54353.50 | 2429.34 | 0.58 |
| 2024-09-10 | 4.54 | 4.49 | -0.02 | -0.44 | 60969.00 | 2728.23 | 0.65 |
| 2024-09-09 | 4.50 | 4.51 | 0.00 | 0.00 | 50171.50 | 2269.65 | 0.54 |
| 2024-09-06 | 4.57 | 4.51 | -0.07 | -1.53 | 50388.66 | 2290.72 | 0.54 |
| 2024-09-05 | 4.56 | 4.58 | 0.04 | 0.88 | 51755.00 | 2359.43 | 0.56 |
| 2024-09-04 | 4.57 | 4.54 | -0.06 | -1.30 | 64055.00 | 2926.93 | 0.69 |
| 2024-09-03 | 4.58 | 4.60 | 0.02 | 0.44 | 59678.04 | 2745.09 | 0.64 |
| 2024-09-02 | 4.64 | 4.58 | -0.05 | -1.08 | 84605.02 | 3910.43 | 0.91 |
| 2024-08-30 | 4.60 | 4.63 | 0.05 | 1.09 | 96545.02 | 4495.99 | 1.04 |
| 2024-08-29 | 4.52 | 4.58 | 0.03 | 0.66 | 69403.00 | 3167.26 | 0.74 |
| 2024-08-28 | 4.50 | 4.55 | 0.04 | 0.89 | 72179.18 | 3274.16 | 0.77 |
| 2024-08-27 | 4.58 | 4.51 | -0.07 | -1.53 | 65880.99 | 2985.96 | 0.71 |
| 2024-08-26 | 4.54 | 4.58 | 0.05 | 1.10 | 64969.02 | 2971.08 | 0.70 |
| 2024-08-23 | 4.57 | 4.53 | -0.02 | -0.44 | 80194.69 | 3635.02 | 0.86 |
| 2024-08-22 | 4.63 | 4.55 | -0.08 | -1.73 | 86994.00 | 4003.77 | 0.93 |
| 2024-08-21 | 4.66 | 4.63 | -0.05 | -1.07 | 74586.50 | 3467.60 | 0.80 |
| 2024-08-20 | 4.82 | 4.68 | -0.13 | -2.70 | 155363.00 | 7327.66 | 1.67 |
| 2024-08-19 | 4.83 | 4.81 | -0.05 | -1.03 | 142799.00 | 6879.24 | 1.53 |
| 2024-08-16 | 4.79 | 4.86 | 0.08 | 1.67 | 232753.00 | 11287.94 | 2.50 |
| 2024-08-15 | 4.74 | 4.78 | 0.01 | 0.21 | 180613.01 | 8617.48 | 1.94 |
| 2024-08-14 | 4.90 | 4.77 | -0.14 | -2.85 | 228929.81 | 11020.01 | 2.46 |
| 2024-08-13 | 4.83 | 4.91 | 0.04 | 0.82 | 317989.43 | 15515.10 | 3.41 |
| 2024-08-12 | 5.35 | 4.87 | -0.54 | -9.98 | 767887.47 | 38205.00 | 8.24 |
| 2024-08-09 | 5.60 | 5.41 | 0.25 | 4.85 | 1050914.18 | 57834.35 | 11.28 |
| 2024-08-08 | 5.16 | 5.16 | 0.47 | 10.02 | 106164.73 | 5478.10 | 1.14 |
| 2024-08-07 | 4.68 | 4.69 | -0.01 | -0.21 | 64596.00 | 3024.65 | 0.69 |
| 2024-08-06 | 4.69 | 4.70 | 0.11 | 2.40 | 86182.97 | 4029.82 | 0.92 |
| 2024-08-05 | 4.71 | 4.59 | -0.18 | -3.77 | 155284.12 | 7267.76 | 1.67 |
| 2024-08-02 | 4.69 | 4.77 | 0.09 | 1.92 | 209164.07 | 10091.22 | 2.24 |
| 2024-08-01 | 4.64 | 4.68 | 0.03 | 0.65 | 185903.10 | 8780.60 | 1.99 |
| 2024-07-31 | 4.47 | 4.65 | 0.16 | 3.56 | 113907.00 | 5236.57 | 1.22 |
| 2024-07-30 | 4.45 | 4.49 | 0.04 | 0.90 | 60496.34 | 2715.19 | 0.65 |
| 2024-07-29 | 4.48 | 4.45 | -0.04 | -0.89 | 65420.52 | 2917.22 | 0.70 |
| 2024-07-26 | 4.46 | 4.49 | 0.01 | 0.22 | 81359.00 | 3650.49 | 0.87 |
| 2024-07-25 | 4.40 | 4.48 | 0.05 | 1.13 | 83941.00 | 3739.74 | 0.90 |
| 2024-07-24 | 4.48 | 4.43 | -0.09 | -1.99 | 108379.00 | 4828.73 | 1.16 |
| 2024-07-23 | 4.61 | 4.52 | -0.06 | -1.31 | 127545.02 | 5886.58 | 1.37 |
| 2024-07-22 | 4.60 | 4.58 | -0.07 | -1.51 | 137337.65 | 6261.99 | 1.47 |
| 2024-07-19 | 4.85 | 4.65 | -0.27 | -5.49 | 229834.02 | 10762.04 | 2.47 |
| 2024-07-18 | 4.87 | 4.92 | 0.01 | 0.20 | 145952.02 | 7038.31 | 1.57 |
| 2024-07-17 | 4.93 | 4.91 | -0.04 | -0.81 | 154804.02 | 7631.84 | 1.66 |
| 2024-07-16 | 4.96 | 4.95 | -0.07 | -1.39 | 185537.53 | 9144.46 | 1.99 |
| 2024-07-15 | 5.18 | 5.02 | -0.28 | -5.28 | 291001.50 | 14689.79 | 3.12 |
| 2024-07-12 | 5.14 | 5.30 | 0.16 | 3.11 | 518525.75 | 27431.82 | 5.56 |
| 2024-07-11 | 5.07 | 5.14 | 0.15 | 3.01 | 315046.02 | 16083.04 | 3.38 |
| 2024-07-10 | 4.99 | 4.99 | -0.05 | -0.99 | 218387.15 | 10877.26 | 2.34 |
| 2024-07-09 | 4.97 | 5.04 | 0.04 | 0.80 | 325412.55 | 16108.80 | 3.49 |
| 2024-07-08 | 5.13 | 5.00 | -0.10 | -1.96 | 265735.00 | 13409.44 | 2.85 |
| 2024-07-05 | 5.10 | 5.10 | -0.11 | -2.11 | 339575.46 | 17269.01 | 3.64 |
| 2024-07-04 | 4.92 | 5.21 | 0.29 | 5.89 | 668668.00 | 34413.12 | 7.18 |
| 2024-07-03 | 5.14 | 4.92 | -0.13 | -2.57 | 621910.33 | 31108.89 | 6.67 |
| 2024-07-02 | 4.78 | 5.05 | 0.46 | 10.02 | 362554.52 | 17810.95 | 3.89 |
| 2024-07-01 | 4.16 | 4.59 | 0.42 | 10.07 | 357853.09 | 15874.24 | 3.84 |
| 2024-06-28 | 4.10 | 4.17 | 0.05 | 1.21 | 193414.93 | 8055.16 | 2.08 |
| 2024-06-27 | 4.19 | 4.12 | -0.07 | -1.67 | 157319.61 | 6582.27 | 1.69 |
| 2024-06-26 | 4.16 | 4.19 | 0.01 | 0.24 | 192066.35 | 7976.78 | 2.06 |
| 2024-06-25 | 4.43 | 4.18 | -0.38 | -8.33 | 433109.57 | 18349.56 | 4.65 |
| 2024-06-24 | 4.70 | 4.56 | 0.29 | 6.79 | 537503.90 | 24683.85 | 5.77 |
| 2024-06-21 | 4.23 | 4.27 | 0.06 | 1.43 | 73249.00 | 3136.09 | 0.79 |
| 2024-06-20 | 4.33 | 4.21 | -0.12 | -2.77 | 74796.82 | 3187.32 | 0.80 |
| 2024-06-19 | 4.38 | 4.33 | -0.04 | -0.92 | 78129.34 | 3403.29 | 0.84 |
| 2024-06-18 | 4.39 | 4.37 | -0.03 | -0.68 | 131728.14 | 5762.43 | 1.41 |
| 2024-06-17 | 4.42 | 4.40 | -0.04 | -0.90 | 170974.78 | 7505.48 | 1.83 |
| 2024-06-14 | 4.39 | 4.44 | 0.03 | 0.68 | 229098.25 | 10135.90 | 2.46 |
| 2024-06-13 | 4.50 | 4.41 | -0.11 | -2.43 | 230575.40 | 10177.96 | 2.47 |
| 2024-06-12 | 4.75 | 4.52 | -0.23 | -4.84 | 201327.82 | 9235.20 | 2.16 |
| 2024-06-11 | 4.82 | 4.75 | -0.08 | -1.66 | 45680.49 | 2170.58 | 0.49 |
| 2024-06-07 | 4.67 | 4.83 | 0.17 | 3.65 | 75838.45 | 3617.43 | 0.81 |
| 2024-06-06 | 4.78 | 4.66 | -0.13 | -2.71 | 84235.51 | 3955.66 | 0.90 |
| 2024-06-05 | 4.82 | 4.79 | -0.12 | -2.44 | 61671.50 | 2973.27 | 0.66 |
| 2024-06-04 | 4.93 | 4.91 | 0.00 | 0.00 | 60339.00 | 2957.41 | 0.65 |
| 2024-06-03 | 5.13 | 4.91 | -0.17 | -3.35 | 103662.50 | 5130.53 | 1.11 |
| 2024-05-31 | 5.00 | 5.08 | 0.06 | 1.20 | 69283.82 | 3497.56 | 0.74 |
| 2024-05-30 | 5.02 | 5.02 | -0.01 | -0.20 | 63349.00 | 3197.39 | 0.68 |
| 2024-05-29 | 5.00 | 5.03 | 0.07 | 1.41 | 53603.06 | 2692.91 | 0.58 |
| 2024-05-28 | 5.23 | 5.15 | -0.09 | -1.72 | 57782.00 | 2997.93 | 0.62 |
| 2024-05-27 | 5.24 | 5.24 | 0.01 | 0.19 | 58010.87 | 3014.34 | 0.62 |
| 2024-05-24 | 5.21 | 5.23 | 0.01 | 0.19 | 45341.35 | 2386.31 | 0.49 |
| 2024-05-23 | 5.34 | 5.22 | -0.12 | -2.25 | 62051.00 | 3267.41 | 0.67 |
| 2024-05-22 | 5.34 | 5.34 | 0.00 | 0.00 | 38639.00 | 2071.92 | 0.41 |
| 2024-05-21 | 5.41 | 5.34 | -0.07 | -1.29 | 55060.22 | 2946.84 | 0.59 |
| 2024-05-20 | 5.43 | 5.41 | 0.02 | 0.37 | 64127.15 | 3484.89 | 0.69 |
| 2024-05-17 | 5.32 | 5.39 | 0.07 | 1.32 | 67575.51 | 3617.15 | 0.73 |
| 2024-05-16 | 5.33 | 5.32 | 0.04 | 0.76 | 73640.50 | 3962.45 | 0.79 |
| 2024-05-15 | 5.31 | 5.28 | -0.03 | -0.57 | 60522.00 | 3210.85 | 0.65 |
| 2024-05-14 | 5.27 | 5.31 | 0.04 | 0.76 | 48550.87 | 2585.67 | 0.52 |
| 2024-05-13 | 5.33 | 5.27 | -0.09 | -1.68 | 75815.50 | 4014.32 | 0.81 |
| 2024-05-10 | 5.41 | 5.36 | -0.06 | -1.11 | 83224.40 | 4490.22 | 0.89 |
| 2024-05-09 | 5.41 | 5.42 | 0.03 | 0.56 | 72068.45 | 3922.79 | 0.77 |
日K线
周K线
月K线
