顺灏股份(002565)股票信息
| 股票代码 | 002565 |
| 股票名称 | 顺灏股份 |
| 最新价/元 | 3.02 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 9.82 |
| 买入/元 | 3.02 |
| 卖出/元 | 3.03 |
| 昨收/元 | 2.75 |
| 今开/元 | 2.85 |
| 最高/元 | 3.02 |
| 最低/元 | 2.79 |
| 成交量/手 | 725432.71 |
| 成交额/万 | 21162.03 |
| 股净值/元 | 100.67 |
| 市净率 | 1.69 |
| 总市值/万 | 320116.65 |
| 流通值/万 | 318365.45 |
| 换手率/% | 6.88 |
| 入市日期 | 2011-03-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
顺灏股份(002565)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 | 2.85 | 3.02 | 0.27 | 9.82 | 725432.71 | 21162.03 | 6.88 |
| 2024-09-27 | 2.67 | 2.75 | 0.11 | 4.17 | 463429.74 | 12569.37 | 4.40 |
| 2024-09-26 | 2.58 | 2.64 | 0.06 | 2.33 | 265741.80 | 6940.10 | 2.52 |
| 2024-09-25 | 2.57 | 2.58 | 0.02 | 0.78 | 319192.72 | 8313.77 | 3.03 |
| 2024-09-24 | 2.52 | 2.56 | 0.06 | 2.40 | 251526.00 | 6382.22 | 2.39 |
| 2024-09-23 | 2.49 | 2.50 | 0.01 | 0.40 | 148590.50 | 3715.02 | 1.41 |
| 2024-09-20 | 2.50 | 2.49 | 0.00 | 0.00 | 135009.53 | 3351.92 | 1.28 |
| 2024-09-19 | 2.45 | 2.49 | 0.06 | 2.47 | 180594.50 | 4479.63 | 1.71 |
| 2024-09-18 | 2.46 | 2.43 | -0.02 | -0.82 | 140671.00 | 3405.45 | 1.33 |
| 2024-09-13 | 2.52 | 2.45 | -0.09 | -3.54 | 252843.80 | 6263.41 | 2.40 |
| 2024-09-12 | 2.48 | 2.54 | 0.05 | 2.01 | 341085.50 | 8638.16 | 3.23 |
| 2024-09-11 | 2.51 | 2.49 | -0.04 | -1.58 | 170783.53 | 4264.74 | 1.62 |
| 2024-09-10 | 2.50 | 2.53 | 0.02 | 0.80 | 259080.50 | 6502.76 | 2.45 |
| 2024-09-09 | 2.47 | 2.51 | 0.04 | 1.62 | 347502.00 | 8697.16 | 3.29 |
| 2024-09-06 | 2.52 | 2.47 | -0.07 | -2.76 | 350127.00 | 8770.33 | 3.32 |
| 2024-09-05 | 2.56 | 2.54 | 0.02 | 0.79 | 436194.50 | 11067.89 | 4.13 |
| 2024-09-04 | 2.59 | 2.52 | -0.16 | -5.97 | 890732.03 | 22730.26 | 8.44 |
| 2024-09-03 | 2.68 | 2.68 | 0.24 | 9.84 | 735234.83 | 19691.53 | 6.96 |
| 2024-09-02 | 2.47 | 2.44 | -0.03 | -1.22 | 182124.43 | 4508.63 | 1.73 |
| 2024-08-30 | 2.41 | 2.47 | 0.04 | 1.65 | 254425.93 | 6243.80 | 2.41 |
| 2024-08-29 | 2.37 | 2.43 | 0.05 | 2.10 | 185995.50 | 4506.53 | 1.76 |
| 2024-08-28 | 2.35 | 2.38 | 0.03 | 1.28 | 110639.93 | 2631.67 | 1.05 |
| 2024-08-27 | 2.36 | 2.35 | -0.02 | -0.84 | 117850.50 | 2772.43 | 1.12 |
| 2024-08-26 | 2.35 | 2.37 | 0.03 | 1.28 | 155068.43 | 3671.63 | 1.47 |
| 2024-08-23 | 2.36 | 2.34 | -0.02 | -0.85 | 128206.00 | 3017.76 | 1.21 |
| 2024-08-22 | 2.35 | 2.36 | -0.02 | -0.84 | 175055.54 | 4142.98 | 1.66 |
| 2024-08-21 | 2.49 | 2.38 | -0.11 | -4.42 | 376297.73 | 9053.38 | 3.56 |
| 2024-08-20 | 2.53 | 2.49 | -0.04 | -1.58 | 299029.27 | 7473.99 | 2.83 |
| 2024-08-19 | 2.55 | 2.53 | -0.03 | -1.17 | 404450.62 | 10199.00 | 3.83 |
| 2024-08-16 | 2.65 | 2.56 | -0.16 | -5.88 | 907209.43 | 23502.72 | 8.59 |
| 2024-08-15 | 2.47 | 2.72 | 0.25 | 10.12 | 1112216.94 | 29500.68 | 10.54 |
| 2024-08-14 | 2.55 | 2.47 | -0.02 | -0.80 | 97806.50 | 2433.19 | 0.93 |
| 2024-08-13 | 2.47 | 2.49 | 0.00 | 0.00 | 95830.02 | 2370.52 | 0.91 |
| 2024-08-12 | 2.50 | 2.49 | -0.01 | -0.40 | 129862.50 | 3233.72 | 1.23 |
| 2024-08-09 | 2.50 | 2.50 | 0.01 | 0.40 | 168006.50 | 4208.21 | 1.59 |
| 2024-08-08 | 2.59 | 2.49 | -0.16 | -6.04 | 341822.00 | 8605.63 | 3.24 |
| 2024-08-07 | 2.62 | 2.65 | 0.03 | 1.15 | 173969.50 | 4550.14 | 1.65 |
| 2024-08-06 | 2.64 | 2.62 | -0.01 | -0.38 | 189068.50 | 4922.44 | 1.79 |
| 2024-08-05 | 2.63 | 2.63 | 0.00 | 0.00 | 309172.75 | 8245.22 | 2.93 |
| 2024-08-02 | 2.66 | 2.63 | -0.04 | -1.50 | 260357.00 | 6912.23 | 2.47 |
| 2024-08-01 | 2.59 | 2.67 | 0.09 | 3.49 | 335804.84 | 8863.83 | 3.18 |
| 2024-07-31 | 2.47 | 2.58 | 0.12 | 4.88 | 355961.15 | 9160.71 | 3.37 |
| 2024-07-30 | 2.41 | 2.46 | 0.06 | 2.50 | 212329.50 | 5185.41 | 2.01 |
| 2024-07-29 | 2.37 | 2.40 | -0.07 | -2.83 | 268406.52 | 6347.18 | 2.54 |
| 2024-07-26 | 2.43 | 2.47 | 0.03 | 1.23 | 219792.00 | 5377.43 | 2.08 |
| 2024-07-25 | 2.33 | 2.44 | 0.11 | 4.72 | 291378.73 | 7018.48 | 2.76 |
| 2024-07-24 | 2.32 | 2.33 | 0.00 | 0.00 | 136391.50 | 3157.83 | 1.29 |
| 2024-07-23 | 2.37 | 2.33 | -0.02 | -0.85 | 151981.83 | 3609.75 | 1.44 |
| 2024-07-22 | 2.34 | 2.35 | 0.01 | 0.43 | 106973.83 | 2517.00 | 1.01 |
| 2024-07-19 | 2.33 | 2.34 | -0.01 | -0.43 | 108359.00 | 2528.93 | 1.03 |
| 2024-07-18 | 2.35 | 2.35 | -0.03 | -1.26 | 182078.00 | 4233.96 | 1.72 |
| 2024-07-17 | 2.32 | 2.38 | 0.06 | 2.59 | 230596.50 | 5427.57 | 2.18 |
| 2024-07-16 | 2.31 | 2.32 | -0.01 | -0.43 | 158250.50 | 3667.24 | 1.50 |
| 2024-07-15 | 2.43 | 2.33 | -0.10 | -4.12 | 169706.00 | 3992.61 | 1.61 |
| 2024-07-12 | 2.43 | 2.43 | 0.02 | 0.83 | 156256.50 | 3794.94 | 1.48 |
| 2024-07-11 | 2.36 | 2.41 | 0.09 | 3.88 | 164086.40 | 3908.99 | 1.55 |
| 2024-07-10 | 2.34 | 2.32 | -0.04 | -1.70 | 113025.50 | 2621.87 | 1.07 |
| 2024-07-09 | 2.33 | 2.36 | 0.04 | 1.72 | 149615.00 | 3473.39 | 1.42 |
| 2024-07-08 | 2.40 | 2.32 | -0.07 | -2.93 | 130908.00 | 3069.71 | 1.24 |
| 2024-07-05 | 2.40 | 2.42 | 0.01 | 0.42 | 184167.50 | 4436.50 | 1.74 |
| 2024-07-04 | 2.49 | 2.41 | -0.14 | -5.49 | 306977.00 | 7492.61 | 2.91 |
| 2024-07-03 | 2.47 | 2.55 | 0.08 | 3.24 | 315929.99 | 8093.72 | 2.99 |
| 2024-07-02 | 2.43 | 2.47 | 0.05 | 2.07 | 123684.00 | 3051.34 | 1.17 |
| 2024-07-01 | 2.38 | 2.42 | 0.03 | 1.26 | 87740.40 | 2106.51 | 0.83 |
| 2024-06-28 | 2.38 | 2.39 | 0.01 | 0.42 | 91253.00 | 2201.45 | 0.86 |
| 2024-06-27 | 2.41 | 2.38 | -0.04 | -1.65 | 97870.50 | 2353.43 | 0.93 |
| 2024-06-26 | 2.34 | 2.42 | 0.08 | 3.42 | 94151.50 | 2232.19 | 0.89 |
| 2024-06-25 | 2.30 | 2.34 | 0.02 | 0.86 | 112182.00 | 2635.95 | 1.06 |
| 2024-06-24 | 2.44 | 2.32 | -0.08 | -3.33 | 125129.08 | 2930.75 | 1.19 |
| 2024-06-21 | 2.39 | 2.40 | 0.00 | 0.00 | 87232.50 | 2102.09 | 0.83 |
| 2024-06-20 | 2.49 | 2.40 | -0.10 | -4.00 | 103853.00 | 2533.78 | 0.98 |
| 2024-06-19 | 2.48 | 2.50 | 0.02 | 0.81 | 102040.00 | 2543.50 | 0.97 |
| 2024-06-18 | 2.44 | 2.48 | 0.04 | 1.64 | 80998.00 | 1996.47 | 0.77 |
| 2024-06-17 | 2.50 | 2.44 | -0.06 | -2.40 | 91002.50 | 2237.39 | 0.86 |
| 2024-06-14 | 2.51 | 2.50 | 0.00 | 0.00 | 93120.00 | 2319.90 | 0.88 |
| 2024-06-13 | 2.52 | 2.50 | -0.02 | -0.79 | 147977.00 | 3734.95 | 1.40 |
| 2024-06-12 | 2.46 | 2.52 | 0.06 | 2.44 | 159935.03 | 4010.58 | 1.52 |
| 2024-06-11 | 2.47 | 2.46 | -0.01 | -0.41 | 147771.50 | 3615.91 | 1.40 |
| 2024-06-07 | 2.41 | 2.47 | 0.11 | 4.66 | 206409.40 | 5053.48 | 1.96 |
| 2024-06-06 | 2.53 | 2.36 | -0.17 | -6.72 | 419607.93 | 10082.42 | 3.97 |
| 2024-06-05 | 2.63 | 2.53 | -0.10 | -3.80 | 227353.53 | 5838.35 | 2.15 |
| 2024-06-04 | 2.70 | 2.63 | -0.08 | -2.95 | 192657.13 | 5103.92 | 1.83 |
| 2024-06-03 | 2.78 | 2.71 | -0.08 | -2.87 | 124849.00 | 3395.78 | 1.18 |
| 2024-05-31 | 2.76 | 2.79 | 0.03 | 1.09 | 98033.00 | 2728.94 | 0.93 |
| 2024-05-30 | 2.81 | 2.76 | -0.04 | -1.43 | 103416.63 | 2869.27 | 0.98 |
| 2024-05-29 | 2.81 | 2.80 | -0.01 | -0.36 | 94113.50 | 2648.59 | 0.89 |
| 2024-05-28 | 2.87 | 2.81 | -0.07 | -2.43 | 127183.00 | 3595.28 | 1.20 |
| 2024-05-27 | 2.87 | 2.88 | 0.01 | 0.35 | 92957.62 | 2665.91 | 0.88 |
| 2024-05-24 | 2.86 | 2.87 | -0.01 | -0.35 | 107861.96 | 3113.95 | 1.02 |
| 2024-05-23 | 2.98 | 2.88 | -0.10 | -3.36 | 184738.50 | 5359.43 | 1.75 |
| 2024-05-22 | 3.00 | 2.98 | -0.02 | -0.67 | 108004.00 | 3225.93 | 1.02 |
| 2024-05-21 | 3.02 | 3.00 | -0.04 | -1.32 | 129767.00 | 3895.60 | 1.23 |
| 2024-05-20 | 3.09 | 3.04 | -0.05 | -1.62 | 223685.00 | 6833.13 | 2.12 |
| 2024-05-17 | 3.05 | 3.09 | 0.07 | 2.32 | 231186.00 | 7132.32 | 2.19 |
| 2024-05-16 | 3.04 | 3.02 | -0.04 | -1.31 | 169219.00 | 5151.73 | 1.60 |
| 2024-05-15 | 3.00 | 3.06 | 0.05 | 1.66 | 231377.46 | 7044.83 | 2.19 |
| 2024-05-14 | 2.95 | 3.01 | 0.07 | 2.38 | 157381.53 | 4715.24 | 1.49 |
| 2024-05-13 | 3.02 | 2.94 | -0.12 | -3.92 | 250272.64 | 7435.59 | 2.37 |
| 2024-05-10 | 3.10 | 3.06 | -0.04 | -1.29 | 202487.31 | 6221.85 | 1.92 |
| 2024-05-09 | 3.09 | 3.10 | 0.02 | 0.65 | 209399.00 | 6540.58 | 1.98 |
日K线
周K线
月K线
