好想你(002582)股票信息
| 股票代码 | 002582 |
| 股票名称 | 好想你 |
| 最新价/元 | 6.28 |
| 涨跌额/元 | 0.41 |
| 涨跌幅/% | 6.99 |
| 买入/元 | 6.27 |
| 卖出/元 | 6.28 |
| 昨收/元 | 5.87 |
| 今开/元 | 6.00 |
| 最高/元 | 6.36 |
| 最低/元 | 5.76 |
| 成交量/手 | 545423.11 |
| 成交额/万 | 33068.47 |
| 股净值/元 | -52.33 |
| 市净率 | 0.75 |
| 总市值/万 | 284636.84 |
| 流通值/万 | 215611.00 |
| 换手率/% | 15.89 |
| 入市日期 | 2011-05-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
好想你(002582)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 | 6.00 | 6.28 | 0.41 | 6.99 | 545423.11 | 33068.47 | 15.89 |
| 2024-09-27 | 5.95 | 5.87 | 0.38 | 6.92 | 480172.05 | 27963.59 | 13.99 |
| 2024-09-26 | 4.99 | 5.49 | 0.50 | 10.02 | 269005.35 | 14314.70 | 7.84 |
| 2024-09-25 | 5.24 | 4.99 | 0.06 | 1.22 | 218230.00 | 11127.46 | 6.36 |
| 2024-09-24 | 4.62 | 4.93 | 0.33 | 7.17 | 110023.90 | 5259.43 | 3.20 |
| 2024-09-23 | 4.61 | 4.60 | -0.02 | -0.43 | 33411.00 | 1532.89 | 0.97 |
| 2024-09-20 | 4.61 | 4.62 | 0.00 | 0.00 | 44710.00 | 2059.18 | 1.30 |
| 2024-09-19 | 4.38 | 4.62 | 0.27 | 6.21 | 72406.00 | 3293.61 | 2.11 |
| 2024-09-18 | 4.44 | 4.35 | -0.09 | -2.03 | 40473.00 | 1756.40 | 1.18 |
| 2024-09-13 | 4.61 | 4.44 | -0.12 | -2.63 | 43639.00 | 1964.95 | 1.27 |
| 2024-09-12 | 4.58 | 4.56 | -0.02 | -0.44 | 22470.00 | 1032.64 | 0.65 |
| 2024-09-11 | 4.65 | 4.58 | -0.08 | -1.72 | 26457.00 | 1217.40 | 0.77 |
| 2024-09-10 | 4.68 | 4.66 | -0.02 | -0.43 | 30176.00 | 1395.91 | 0.88 |
| 2024-09-09 | 4.64 | 4.68 | 0.01 | 0.21 | 43218.02 | 2015.05 | 1.26 |
| 2024-09-06 | 4.73 | 4.67 | -0.04 | -0.85 | 48237.00 | 2265.51 | 1.40 |
| 2024-09-05 | 4.59 | 4.71 | 0.12 | 2.61 | 61496.04 | 2882.52 | 1.79 |
| 2024-09-04 | 4.72 | 4.59 | -0.17 | -3.57 | 85290.00 | 3943.95 | 2.48 |
| 2024-09-03 | 5.06 | 5.15 | 0.08 | 1.58 | 90236.51 | 4616.78 | 2.63 |
| 2024-09-02 | 5.04 | 5.07 | 0.08 | 1.60 | 74770.02 | 3803.53 | 2.18 |
| 2024-08-30 | 4.88 | 4.99 | 0.11 | 2.25 | 56207.00 | 2797.01 | 1.64 |
| 2024-08-29 | 4.84 | 4.88 | 0.01 | 0.21 | 36991.00 | 1798.25 | 1.08 |
| 2024-08-28 | 4.85 | 4.87 | 0.05 | 1.04 | 49907.00 | 2422.73 | 1.45 |
| 2024-08-27 | 4.78 | 4.82 | 0.04 | 0.84 | 40340.00 | 1943.15 | 1.17 |
| 2024-08-26 | 4.73 | 4.78 | 0.03 | 0.63 | 42033.90 | 2014.89 | 1.22 |
| 2024-08-23 | 4.80 | 4.75 | -0.05 | -1.04 | 37142.00 | 1772.73 | 1.08 |
| 2024-08-22 | 4.90 | 4.80 | -0.07 | -1.44 | 41127.00 | 1992.31 | 1.20 |
| 2024-08-21 | 4.95 | 4.87 | -0.09 | -1.82 | 47848.65 | 2338.64 | 1.39 |
| 2024-08-20 | 5.03 | 4.96 | -0.14 | -2.75 | 64306.00 | 3216.73 | 1.87 |
| 2024-08-19 | 5.05 | 5.10 | 0.05 | 0.99 | 84627.79 | 4347.09 | 2.46 |
| 2024-08-16 | 5.14 | 5.05 | -0.08 | -1.56 | 35503.00 | 1800.50 | 1.03 |
| 2024-08-15 | 5.11 | 5.13 | 0.01 | 0.20 | 44923.28 | 2301.73 | 1.31 |
| 2024-08-14 | 5.15 | 5.12 | -0.03 | -0.58 | 28581.00 | 1467.18 | 0.83 |
| 2024-08-13 | 5.19 | 5.15 | -0.05 | -0.96 | 44079.06 | 2270.29 | 1.28 |
| 2024-08-12 | 5.32 | 5.20 | -0.08 | -1.52 | 45796.06 | 2385.20 | 1.33 |
| 2024-08-09 | 5.36 | 5.28 | -0.08 | -1.49 | 33703.00 | 1793.45 | 0.98 |
| 2024-08-08 | 5.29 | 5.36 | 0.07 | 1.32 | 57491.04 | 3067.40 | 1.68 |
| 2024-08-07 | 5.34 | 5.29 | -0.05 | -0.94 | 69613.12 | 3695.16 | 2.03 |
| 2024-08-06 | 5.17 | 5.34 | 0.22 | 4.30 | 82934.00 | 4373.03 | 2.42 |
| 2024-08-05 | 5.22 | 5.12 | -0.05 | -0.97 | 44264.12 | 2297.47 | 1.29 |
| 2024-08-02 | 5.20 | 5.17 | -0.04 | -0.77 | 35685.02 | 1858.27 | 1.04 |
| 2024-08-01 | 5.19 | 5.21 | -0.03 | -0.57 | 56103.00 | 2913.57 | 1.63 |
| 2024-07-31 | 5.10 | 5.24 | 0.14 | 2.75 | 72246.02 | 3752.78 | 2.11 |
| 2024-07-30 | 5.11 | 5.10 | -0.01 | -0.20 | 41120.00 | 2103.06 | 1.21 |
| 2024-07-29 | 5.10 | 5.11 | 0.03 | 0.59 | 33272.00 | 1700.93 | 0.98 |
| 2024-07-26 | 4.97 | 5.08 | 0.09 | 1.80 | 34258.00 | 1731.89 | 1.01 |
| 2024-07-25 | 4.99 | 4.99 | 0.02 | 0.40 | 36193.00 | 1808.35 | 1.06 |
| 2024-07-24 | 5.00 | 4.97 | -0.03 | -0.60 | 48784.00 | 2421.23 | 1.44 |
| 2024-07-23 | 5.09 | 5.00 | -0.09 | -1.77 | 38995.02 | 1971.85 | 1.15 |
| 2024-07-22 | 5.09 | 5.09 | -0.03 | -0.59 | 28786.00 | 1464.14 | 0.85 |
| 2024-07-19 | 5.09 | 5.12 | 0.01 | 0.20 | 48112.81 | 2449.59 | 1.42 |
| 2024-07-18 | 5.13 | 5.11 | -0.03 | -0.58 | 26124.00 | 1326.90 | 0.77 |
| 2024-07-17 | 5.19 | 5.14 | -0.05 | -0.96 | 25779.00 | 1326.23 | 0.76 |
| 2024-07-16 | 5.17 | 5.19 | -0.01 | -0.19 | 31179.00 | 1608.22 | 0.92 |
| 2024-07-15 | 5.25 | 5.20 | -0.05 | -0.95 | 31550.00 | 1641.03 | 0.93 |
| 2024-07-12 | 5.25 | 5.25 | -0.01 | -0.19 | 34805.00 | 1846.09 | 1.02 |
| 2024-07-11 | 5.18 | 5.26 | 0.16 | 3.14 | 49625.12 | 2583.86 | 1.46 |
| 2024-07-10 | 5.17 | 5.10 | -0.22 | -4.14 | 70455.00 | 3601.60 | 2.07 |
| 2024-07-09 | 5.36 | 5.32 | 0.00 | 0.00 | 38465.01 | 2020.15 | 1.13 |
| 2024-07-08 | 5.47 | 5.32 | -0.17 | -3.10 | 35796.00 | 1915.07 | 1.05 |
| 2024-07-05 | 5.43 | 5.49 | 0.06 | 1.11 | 27396.44 | 1493.30 | 0.81 |
| 2024-07-04 | 5.63 | 5.43 | -0.22 | -3.89 | 45610.68 | 2503.83 | 1.34 |
| 2024-07-03 | 5.59 | 5.65 | 0.06 | 1.07 | 42755.00 | 2418.99 | 1.26 |
| 2024-07-02 | 5.44 | 5.59 | 0.14 | 2.57 | 57739.94 | 3211.75 | 1.70 |
| 2024-07-01 | 5.36 | 5.45 | 0.08 | 1.49 | 35150.00 | 1906.84 | 1.03 |
| 2024-06-28 | 5.37 | 5.37 | -0.05 | -0.92 | 32601.00 | 1771.56 | 0.96 |
| 2024-06-27 | 5.45 | 5.42 | -0.04 | -0.73 | 42709.84 | 2343.44 | 1.26 |
| 2024-06-26 | 5.33 | 5.46 | 0.13 | 2.44 | 24568.04 | 1325.43 | 0.72 |
| 2024-06-25 | 5.33 | 5.33 | 0.07 | 1.33 | 28302.50 | 1511.57 | 0.83 |
| 2024-06-24 | 5.47 | 5.26 | -0.20 | -3.66 | 39653.26 | 2111.88 | 1.17 |
| 2024-06-21 | 5.40 | 5.46 | 0.07 | 1.30 | 27179.78 | 1482.25 | 0.80 |
| 2024-06-20 | 5.51 | 5.39 | -0.13 | -2.36 | 38201.00 | 2080.27 | 1.12 |
| 2024-06-19 | 5.57 | 5.52 | -0.05 | -0.90 | 30528.00 | 1692.48 | 0.90 |
| 2024-06-18 | 5.59 | 5.57 | 0.01 | 0.18 | 31244.00 | 1736.00 | 0.92 |
| 2024-06-17 | 5.60 | 5.56 | -0.07 | -1.24 | 28243.48 | 1575.65 | 0.83 |
| 2024-06-14 | 5.62 | 5.63 | -0.02 | -0.35 | 34180.06 | 1924.46 | 1.01 |
| 2024-06-13 | 5.74 | 5.65 | -0.09 | -1.57 | 32688.18 | 1857.27 | 0.96 |
| 2024-06-12 | 5.62 | 5.74 | 0.12 | 2.14 | 43056.00 | 2463.63 | 1.27 |
| 2024-06-11 | 5.68 | 5.62 | -0.06 | -1.06 | 45141.00 | 2526.69 | 1.33 |
| 2024-06-07 | 5.57 | 5.68 | 0.16 | 2.90 | 53398.80 | 3014.08 | 1.57 |
| 2024-06-06 | 5.65 | 5.52 | -0.14 | -2.47 | 63835.00 | 3557.35 | 1.88 |
| 2024-06-05 | 5.80 | 5.66 | -0.17 | -2.92 | 55889.00 | 3196.55 | 1.64 |
| 2024-06-04 | 5.89 | 5.83 | -0.05 | -0.85 | 51448.80 | 2985.89 | 1.51 |
| 2024-06-03 | 5.92 | 5.88 | -0.08 | -1.34 | 50879.00 | 3001.28 | 1.50 |
| 2024-05-31 | 5.93 | 5.96 | 0.04 | 0.68 | 38490.00 | 2287.28 | 1.13 |
| 2024-05-30 | 6.00 | 5.92 | -0.05 | -0.84 | 60298.50 | 3597.29 | 1.77 |
| 2024-05-29 | 6.01 | 5.97 | -0.03 | -0.50 | 72439.44 | 4357.99 | 2.13 |
| 2024-05-28 | 6.13 | 6.00 | -0.10 | -1.64 | 74154.49 | 4462.53 | 2.18 |
| 2024-05-27 | 6.25 | 6.10 | -0.23 | -3.63 | 146180.00 | 8859.18 | 4.30 |
| 2024-05-24 | 6.82 | 6.91 | 0.06 | 0.88 | 132784.00 | 9153.31 | 3.91 |
| 2024-05-23 | 7.02 | 6.85 | -0.17 | -2.42 | 101325.78 | 6961.66 | 2.98 |
| 2024-05-22 | 7.04 | 7.02 | 0.01 | 0.14 | 67388.99 | 4722.45 | 1.98 |
| 2024-05-21 | 6.93 | 7.01 | 0.08 | 1.15 | 90250.47 | 6292.32 | 2.66 |
| 2024-05-20 | 6.97 | 6.93 | 0.05 | 0.73 | 92434.64 | 6402.89 | 2.72 |
| 2024-05-17 | 6.79 | 6.88 | 0.11 | 1.63 | 95852.44 | 6553.22 | 2.82 |
| 2024-05-16 | 6.70 | 6.77 | 0.07 | 1.05 | 80614.00 | 5464.26 | 2.37 |
| 2024-05-15 | 6.66 | 6.70 | -0.01 | -0.15 | 68719.00 | 4609.59 | 2.02 |
| 2024-05-14 | 6.53 | 6.71 | 0.18 | 2.76 | 113654.00 | 7567.65 | 3.34 |
| 2024-05-13 | 6.57 | 6.53 | -0.14 | -2.10 | 123815.24 | 8076.75 | 3.64 |
| 2024-05-10 | 6.70 | 6.67 | 0.04 | 0.60 | 156589.35 | 10655.87 | 4.61 |
| 2024-05-09 | 6.57 | 6.63 | 0.04 | 0.61 | 66171.00 | 4394.94 | 1.95 |
日K线
周K线
月K线
