闽发铝业(002578)股票信息
| 股票代码 | 002578 |
| 股票名称 | 闽发铝业 |
| 最新价/元 | 3.02 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 8.63 |
| 买入/元 | 3.02 |
| 卖出/元 | 3.03 |
| 昨收/元 | 2.78 |
| 今开/元 | 2.88 |
| 最高/元 | 3.05 |
| 最低/元 | 2.80 |
| 成交量/手 | 423396.00 |
| 成交额/万 | 12451.61 |
| 股净值/元 | 100.67 |
| 市净率 | 1.86 |
| 总市值/万 | 283466.32 |
| 流通值/万 | 260071.09 |
| 换手率/% | 4.92 |
| 入市日期 | 2011-04-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
闽发铝业(002578)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 | 2.88 | 3.02 | 0.24 | 8.63 | 423396.00 | 12451.61 | 4.92 |
| 2024-09-27 | 2.72 | 2.78 | 0.10 | 3.73 | 227153.00 | 6245.02 | 2.64 |
| 2024-09-26 | 2.61 | 2.68 | 0.06 | 2.29 | 140727.00 | 3726.93 | 1.63 |
| 2024-09-25 | 2.58 | 2.62 | 0.05 | 1.95 | 194215.81 | 5150.11 | 2.26 |
| 2024-09-24 | 2.48 | 2.57 | 0.09 | 3.63 | 142311.52 | 3612.88 | 1.65 |
| 2024-09-23 | 2.48 | 2.48 | -0.01 | -0.40 | 55716.10 | 1385.39 | 0.65 |
| 2024-09-20 | 2.49 | 2.49 | 0.00 | 0.00 | 74236.00 | 1846.67 | 0.86 |
| 2024-09-19 | 2.39 | 2.49 | 0.10 | 4.18 | 150885.52 | 3711.88 | 1.75 |
| 2024-09-18 | 2.42 | 2.39 | -0.02 | -0.83 | 74778.00 | 1771.92 | 0.87 |
| 2024-09-13 | 2.43 | 2.41 | -0.01 | -0.41 | 70792.00 | 1716.84 | 0.82 |
| 2024-09-12 | 2.41 | 2.42 | 0.02 | 0.83 | 59418.00 | 1443.32 | 0.69 |
| 2024-09-11 | 2.42 | 2.40 | -0.02 | -0.83 | 45883.00 | 1108.83 | 0.53 |
| 2024-09-10 | 2.42 | 2.42 | 0.01 | 0.42 | 62351.00 | 1503.30 | 0.72 |
| 2024-09-09 | 2.39 | 2.41 | 0.01 | 0.42 | 63379.00 | 1518.28 | 0.74 |
| 2024-09-06 | 2.43 | 2.40 | -0.04 | -1.64 | 71825.00 | 1735.90 | 0.83 |
| 2024-09-05 | 2.41 | 2.44 | 0.02 | 0.83 | 82958.00 | 2021.18 | 0.96 |
| 2024-09-04 | 2.47 | 2.42 | -0.06 | -2.42 | 122063.76 | 2971.92 | 1.42 |
| 2024-09-03 | 2.51 | 2.48 | -0.02 | -0.80 | 93172.00 | 2327.04 | 1.08 |
| 2024-09-02 | 2.54 | 2.50 | -0.05 | -1.96 | 82564.24 | 2092.05 | 0.96 |
| 2024-08-30 | 2.53 | 2.55 | 0.02 | 0.79 | 97558.00 | 2489.97 | 1.13 |
| 2024-08-29 | 2.51 | 2.53 | 0.03 | 1.20 | 80208.00 | 2008.43 | 0.93 |
| 2024-08-28 | 2.47 | 2.50 | 0.04 | 1.63 | 81518.04 | 2037.48 | 0.95 |
| 2024-08-27 | 2.52 | 2.46 | -0.06 | -2.38 | 73911.00 | 1834.41 | 0.86 |
| 2024-08-26 | 2.45 | 2.52 | 0.07 | 2.86 | 89826.10 | 2258.04 | 1.04 |
| 2024-08-23 | 2.45 | 2.45 | -0.02 | -0.81 | 67542.00 | 1652.72 | 0.78 |
| 2024-08-22 | 2.52 | 2.47 | -0.06 | -2.37 | 60319.00 | 1509.77 | 0.70 |
| 2024-08-21 | 2.54 | 2.53 | 0.00 | 0.00 | 58789.00 | 1491.91 | 0.68 |
| 2024-08-20 | 2.58 | 2.53 | -0.04 | -1.56 | 75710.01 | 1930.75 | 0.88 |
| 2024-08-19 | 2.56 | 2.57 | 0.01 | 0.39 | 62592.00 | 1612.64 | 0.73 |
| 2024-08-16 | 2.61 | 2.56 | -0.03 | -1.16 | 62179.00 | 1603.90 | 0.72 |
| 2024-08-15 | 2.56 | 2.59 | 0.03 | 1.17 | 75165.00 | 1939.27 | 0.87 |
| 2024-08-14 | 2.61 | 2.56 | -0.04 | -1.54 | 51392.00 | 1324.96 | 0.60 |
| 2024-08-13 | 2.56 | 2.60 | 0.05 | 1.96 | 69682.04 | 1791.32 | 0.81 |
| 2024-08-12 | 2.61 | 2.55 | -0.05 | -1.92 | 65108.00 | 1674.98 | 0.76 |
| 2024-08-09 | 2.63 | 2.60 | -0.01 | -0.38 | 85723.00 | 2250.68 | 1.00 |
| 2024-08-08 | 2.61 | 2.61 | 0.02 | 0.77 | 68186.00 | 1772.28 | 0.79 |
| 2024-08-07 | 2.59 | 2.59 | 0.00 | 0.00 | 72540.00 | 1882.39 | 0.84 |
| 2024-08-06 | 2.57 | 2.59 | 0.03 | 1.17 | 68482.00 | 1765.60 | 0.80 |
| 2024-08-05 | 2.58 | 2.56 | -0.06 | -2.29 | 108792.30 | 2825.67 | 1.26 |
| 2024-08-02 | 2.64 | 2.62 | -0.03 | -1.13 | 79961.00 | 2102.84 | 0.93 |
| 2024-08-01 | 2.65 | 2.65 | 0.00 | 0.00 | 82585.00 | 2187.26 | 0.96 |
| 2024-07-31 | 2.58 | 2.65 | 0.09 | 3.52 | 92929.50 | 2430.19 | 1.08 |
| 2024-07-30 | 2.55 | 2.56 | 0.03 | 1.19 | 58334.00 | 1483.54 | 0.68 |
| 2024-07-29 | 2.55 | 2.53 | 0.01 | 0.40 | 50182.00 | 1270.55 | 0.58 |
| 2024-07-26 | 2.46 | 2.52 | 0.07 | 2.86 | 90782.00 | 2275.25 | 1.05 |
| 2024-07-25 | 2.43 | 2.45 | 0.01 | 0.41 | 89437.00 | 2180.02 | 1.04 |
| 2024-07-24 | 2.50 | 2.44 | -0.07 | -2.79 | 115504.00 | 2840.74 | 1.34 |
| 2024-07-23 | 2.56 | 2.51 | -0.05 | -1.95 | 93741.96 | 2389.32 | 1.09 |
| 2024-07-19 | 2.56 | 2.56 | -0.02 | -0.78 | 77576.06 | 1983.48 | 0.90 |
| 2024-07-18 | 2.58 | 2.58 | -0.02 | -0.77 | 84047.06 | 2161.98 | 0.98 |
| 2024-07-17 | 2.67 | 2.60 | -0.08 | -2.99 | 117431.06 | 3090.13 | 1.36 |
| 2024-07-16 | 2.67 | 2.68 | 0.00 | 0.00 | 151125.04 | 4055.49 | 1.75 |
| 2024-07-15 | 2.72 | 2.68 | -0.05 | -1.83 | 94975.00 | 2553.58 | 1.10 |
| 2024-07-12 | 2.76 | 2.73 | 0.00 | 0.00 | 161558.00 | 4470.32 | 1.88 |
| 2024-07-11 | 2.62 | 2.73 | 0.14 | 5.41 | 147389.00 | 3966.04 | 1.71 |
| 2024-07-10 | 2.62 | 2.59 | -0.03 | -1.15 | 87598.00 | 2286.16 | 1.02 |
| 2024-07-09 | 2.58 | 2.62 | 0.04 | 1.55 | 117225.00 | 3032.26 | 1.36 |
| 2024-07-08 | 2.66 | 2.58 | -0.08 | -3.01 | 95967.00 | 2490.75 | 1.11 |
| 2024-07-05 | 2.60 | 2.66 | 0.05 | 1.92 | 77102.00 | 2026.04 | 0.90 |
| 2024-07-04 | 2.72 | 2.61 | -0.11 | -4.04 | 124001.00 | 3285.66 | 1.44 |
| 2024-07-03 | 2.75 | 2.72 | -0.02 | -0.73 | 113478.00 | 3098.93 | 1.32 |
| 2024-07-02 | 2.70 | 2.74 | 0.06 | 2.24 | 96181.00 | 2616.70 | 1.12 |
| 2024-07-01 | 2.65 | 2.68 | 0.05 | 1.90 | 84642.00 | 2258.91 | 0.98 |
| 2024-06-28 | 2.63 | 2.63 | 0.02 | 0.77 | 76959.00 | 2035.75 | 0.89 |
| 2024-06-27 | 2.67 | 2.61 | -0.06 | -2.25 | 74437.00 | 1965.16 | 0.86 |
| 2024-06-26 | 2.59 | 2.67 | 0.07 | 2.69 | 91416.00 | 2394.06 | 1.06 |
| 2024-06-25 | 2.54 | 2.60 | 0.05 | 1.96 | 114328.00 | 2964.27 | 1.33 |
| 2024-06-24 | 2.65 | 2.55 | -0.12 | -4.49 | 122908.66 | 3169.52 | 1.43 |
| 2024-06-21 | 2.67 | 2.67 | 0.00 | 0.00 | 74830.66 | 1999.53 | 0.87 |
| 2024-06-20 | 2.74 | 2.67 | -0.08 | -2.91 | 93429.00 | 2528.93 | 1.08 |
| 2024-06-19 | 2.74 | 2.75 | 0.01 | 0.37 | 100587.90 | 2775.69 | 1.17 |
| 2024-06-18 | 2.70 | 2.74 | 0.06 | 2.24 | 100525.00 | 2724.39 | 1.17 |
| 2024-06-17 | 2.72 | 2.68 | -0.04 | -1.47 | 83424.06 | 2249.00 | 0.97 |
| 2024-06-14 | 2.68 | 2.72 | 0.02 | 0.74 | 86108.00 | 2332.47 | 1.00 |
| 2024-06-13 | 2.76 | 2.70 | -0.05 | -1.82 | 100008.00 | 2709.45 | 1.16 |
| 2024-06-12 | 2.73 | 2.75 | 0.02 | 0.73 | 101193.00 | 2778.59 | 1.18 |
| 2024-06-11 | 2.77 | 2.73 | -0.07 | -2.50 | 173555.24 | 4718.27 | 2.02 |
| 2024-06-07 | 2.68 | 2.80 | 0.14 | 5.26 | 238757.30 | 6563.69 | 2.77 |
| 2024-06-06 | 2.79 | 2.66 | -0.10 | -3.62 | 267295.50 | 7230.77 | 3.10 |
| 2024-06-05 | 2.89 | 2.80 | -0.12 | -4.11 | 183142.00 | 5200.46 | 2.13 |
| 2024-06-04 | 2.92 | 2.92 | -0.01 | -0.34 | 156178.04 | 4526.28 | 1.81 |
| 2024-06-03 | 3.03 | 2.93 | -0.12 | -3.93 | 223000.10 | 6598.26 | 2.59 |
| 2024-05-31 | 3.09 | 3.05 | -0.03 | -0.97 | 193060.35 | 5911.79 | 2.24 |
| 2024-05-30 | 3.29 | 3.08 | -0.14 | -4.35 | 371754.24 | 11765.10 | 4.32 |
| 2024-05-29 | 3.09 | 3.22 | 0.14 | 4.55 | 426578.00 | 13648.87 | 4.95 |
| 2024-05-28 | 3.08 | 3.08 | 0.02 | 0.65 | 241179.00 | 7460.03 | 2.80 |
| 2024-05-27 | 3.06 | 3.06 | 0.00 | 0.00 | 216571.00 | 6604.24 | 2.51 |
| 2024-05-24 | 3.07 | 3.06 | 0.01 | 0.33 | 266470.00 | 8195.33 | 3.09 |
| 2024-05-23 | 3.14 | 3.05 | -0.19 | -5.86 | 485308.96 | 14991.69 | 5.64 |
| 2024-05-22 | 3.31 | 3.24 | -0.19 | -5.54 | 649784.09 | 21337.78 | 7.55 |
| 2024-05-21 | 3.68 | 3.43 | 0.07 | 2.08 | 1064720.19 | 37308.49 | 12.36 |
| 2024-05-20 | 3.25 | 3.36 | 0.17 | 5.33 | 450554.00 | 15033.20 | 5.23 |
| 2024-05-17 | 3.15 | 3.19 | 0.04 | 1.27 | 144985.00 | 4580.58 | 1.68 |
| 2024-05-16 | 3.15 | 3.15 | 0.01 | 0.32 | 143821.00 | 4562.93 | 1.67 |
| 2024-05-15 | 3.15 | 3.14 | -0.03 | -0.95 | 140638.00 | 4448.78 | 1.63 |
| 2024-05-14 | 3.12 | 3.17 | 0.05 | 1.60 | 145672.00 | 4600.45 | 1.69 |
| 2024-05-13 | 3.17 | 3.12 | -0.09 | -2.80 | 194806.06 | 6090.09 | 2.26 |
| 2024-05-10 | 3.27 | 3.21 | -0.01 | -0.31 | 204005.00 | 6563.23 | 2.37 |
| 2024-05-09 | 3.13 | 3.22 | 0.09 | 2.88 | 195693.00 | 6257.76 | 2.27 |
| 2024-05-08 | 3.18 | 3.13 | -0.06 | -1.88 | 164571.00 | 5169.32 | 1.91 |
日K线
周K线
月K线
