恒大高新(002591)股票信息
| 股票代码 | 002591 |
| 股票名称 | 恒大高新 |
| 最新价/元 | 5.05 |
| 涨跌额/元 | 0.37 |
| 涨跌幅/% | 7.91 |
| 买入/元 | 5.04 |
| 卖出/元 | 5.05 |
| 昨收/元 | 4.68 |
| 今开/元 | 4.82 |
| 最高/元 | 5.08 |
| 最低/元 | 4.65 |
| 成交量/手 | 348244.97 |
| 成交额/万 | 17044.28 |
| 股净值/元 | -37.32 |
| 市净率 | 2.22 |
| 总市值/万 | 151600.74 |
| 流通值/万 | 112877.58 |
| 换手率/% | 15.58 |
| 入市日期 | 2011-06-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
恒大高新(002591)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 | 4.82 | 5.05 | 0.37 | 7.91 | 348244.97 | 17044.28 | 15.58 |
| 2024-09-27 | 4.52 | 4.68 | 0.16 | 3.54 | 189199.00 | 8723.20 | 8.46 |
| 2024-09-26 | 4.46 | 4.52 | 0.05 | 1.12 | 162007.00 | 7221.50 | 7.25 |
| 2024-09-25 | 4.38 | 4.47 | 0.10 | 2.29 | 206968.00 | 9247.21 | 9.26 |
| 2024-09-24 | 4.22 | 4.37 | 0.14 | 3.31 | 156768.00 | 6763.73 | 7.01 |
| 2024-09-23 | 4.18 | 4.23 | 0.05 | 1.20 | 96620.00 | 4073.29 | 4.32 |
| 2024-09-20 | 4.23 | 4.18 | -0.05 | -1.18 | 93303.00 | 3907.52 | 4.17 |
| 2024-09-19 | 4.15 | 4.23 | 0.15 | 3.68 | 121521.00 | 5102.39 | 5.44 |
| 2024-09-18 | 4.20 | 4.08 | -0.11 | -2.63 | 111347.00 | 4574.69 | 4.98 |
| 2024-09-13 | 4.18 | 4.19 | 0.00 | 0.00 | 130513.00 | 5447.41 | 5.84 |
| 2024-09-12 | 4.25 | 4.19 | -0.04 | -0.95 | 234241.00 | 9989.79 | 10.48 |
| 2024-09-11 | 4.11 | 4.23 | 0.10 | 2.42 | 314633.00 | 13427.65 | 14.08 |
| 2024-09-10 | 4.03 | 4.13 | 0.13 | 3.25 | 97751.00 | 3978.19 | 4.37 |
| 2024-09-09 | 3.95 | 4.00 | 0.00 | 0.00 | 59307.00 | 2373.19 | 2.65 |
| 2024-09-06 | 4.07 | 4.00 | -0.06 | -1.48 | 59771.00 | 2404.99 | 2.67 |
| 2024-09-05 | 4.02 | 4.06 | 0.04 | 1.00 | 60445.00 | 2443.00 | 2.70 |
| 2024-09-04 | 4.06 | 4.02 | -0.06 | -1.47 | 61224.00 | 2478.15 | 2.74 |
| 2024-09-03 | 4.07 | 4.08 | -0.02 | -0.49 | 74205.00 | 3035.32 | 3.32 |
| 2024-09-02 | 4.07 | 4.10 | 0.03 | 0.74 | 100668.00 | 4157.07 | 4.50 |
| 2024-08-30 | 4.01 | 4.07 | 0.04 | 0.99 | 107288.00 | 4364.71 | 4.80 |
| 2024-08-29 | 3.95 | 4.03 | 0.03 | 0.75 | 119668.00 | 4773.05 | 5.35 |
| 2024-08-28 | 3.86 | 4.00 | 0.16 | 4.17 | 136007.00 | 5414.30 | 6.08 |
| 2024-08-27 | 3.90 | 3.84 | -0.04 | -1.03 | 56183.00 | 2164.27 | 2.51 |
| 2024-08-26 | 3.83 | 3.88 | 0.08 | 2.11 | 59921.00 | 2323.04 | 2.68 |
| 2024-08-23 | 3.86 | 3.80 | -0.05 | -1.30 | 75831.00 | 2882.03 | 3.39 |
| 2024-08-22 | 3.95 | 3.85 | -0.08 | -2.04 | 76972.00 | 3002.52 | 3.45 |
| 2024-08-21 | 3.98 | 3.93 | -0.11 | -2.72 | 111373.00 | 4413.93 | 4.99 |
| 2024-08-20 | 4.00 | 4.04 | 0.03 | 0.75 | 153928.00 | 6168.44 | 6.89 |
| 2024-08-19 | 3.90 | 4.01 | 0.08 | 2.04 | 155997.02 | 6257.01 | 6.98 |
| 2024-08-16 | 4.01 | 3.93 | -0.07 | -1.75 | 51086.00 | 2018.49 | 2.29 |
| 2024-08-15 | 3.98 | 4.00 | 0.02 | 0.50 | 72777.00 | 2896.13 | 3.26 |
| 2024-08-14 | 3.95 | 3.98 | 0.03 | 0.76 | 59132.00 | 2358.42 | 2.65 |
| 2024-08-13 | 3.91 | 3.95 | 0.05 | 1.28 | 58419.27 | 2282.68 | 2.62 |
| 2024-08-12 | 4.01 | 3.90 | -0.03 | -0.76 | 60554.00 | 2372.03 | 2.71 |
| 2024-08-09 | 4.01 | 3.93 | -0.09 | -2.24 | 57170.00 | 2272.34 | 2.56 |
| 2024-08-08 | 3.98 | 4.02 | 0.02 | 0.50 | 79043.02 | 3144.92 | 3.54 |
| 2024-08-07 | 3.99 | 4.00 | 0.01 | 0.25 | 66968.00 | 2668.19 | 3.00 |
| 2024-08-06 | 3.87 | 3.99 | 0.15 | 3.91 | 99028.00 | 3903.73 | 4.43 |
| 2024-08-05 | 3.94 | 3.84 | -0.11 | -2.79 | 80868.00 | 3176.46 | 3.62 |
| 2024-08-02 | 4.05 | 3.95 | -0.11 | -2.71 | 110828.00 | 4410.40 | 4.96 |
| 2024-08-01 | 3.94 | 4.06 | 0.12 | 3.05 | 103290.00 | 4157.00 | 4.62 |
| 2024-07-31 | 3.86 | 3.94 | 0.09 | 2.34 | 80189.00 | 3126.44 | 3.59 |
| 2024-07-30 | 3.76 | 3.85 | 0.09 | 2.39 | 75031.00 | 2864.36 | 3.36 |
| 2024-07-29 | 3.71 | 3.76 | 0.05 | 1.35 | 86461.00 | 3236.49 | 3.87 |
| 2024-07-26 | 3.58 | 3.71 | 0.08 | 2.20 | 70408.47 | 2586.82 | 3.15 |
| 2024-07-25 | 3.56 | 3.63 | 0.05 | 1.40 | 63059.02 | 2264.07 | 2.82 |
| 2024-07-24 | 3.63 | 3.58 | -0.08 | -2.19 | 61142.66 | 2206.57 | 2.74 |
| 2024-07-23 | 3.66 | 3.66 | 0.00 | 0.00 | 87361.00 | 3244.17 | 3.91 |
| 2024-07-22 | 3.56 | 3.66 | 0.08 | 2.24 | 69917.00 | 2534.01 | 3.13 |
| 2024-07-19 | 3.56 | 3.58 | 0.01 | 0.28 | 54254.00 | 1935.68 | 2.43 |
| 2024-07-18 | 3.60 | 3.57 | -0.05 | -1.38 | 87834.00 | 3103.38 | 3.93 |
| 2024-07-17 | 3.65 | 3.62 | -0.04 | -1.09 | 99667.00 | 3645.99 | 4.46 |
| 2024-07-16 | 3.59 | 3.66 | 0.02 | 0.55 | 114731.00 | 4193.42 | 5.14 |
| 2024-07-15 | 3.85 | 3.64 | 0.05 | 1.39 | 219917.75 | 8223.86 | 9.84 |
| 2024-07-12 | 3.60 | 3.59 | -0.02 | -0.55 | 61947.00 | 2249.12 | 2.77 |
| 2024-07-11 | 3.46 | 3.61 | 0.19 | 5.56 | 87808.00 | 3128.06 | 3.93 |
| 2024-07-10 | 3.51 | 3.42 | -0.08 | -2.29 | 58700.00 | 2022.66 | 2.63 |
| 2024-07-09 | 3.54 | 3.50 | -0.01 | -0.29 | 79780.00 | 2756.82 | 3.57 |
| 2024-07-08 | 3.68 | 3.51 | -0.14 | -3.84 | 59603.00 | 2109.52 | 2.67 |
| 2024-07-05 | 3.59 | 3.65 | 0.06 | 1.67 | 49093.47 | 1776.12 | 2.20 |
| 2024-07-04 | 3.77 | 3.59 | -0.17 | -4.52 | 58921.00 | 2140.57 | 2.64 |
| 2024-07-03 | 3.74 | 3.76 | -0.01 | -0.27 | 38979.00 | 1468.20 | 1.74 |
| 2024-07-02 | 3.67 | 3.77 | 0.08 | 2.17 | 71087.00 | 2679.83 | 3.18 |
| 2024-07-01 | 3.67 | 3.69 | 0.03 | 0.82 | 67867.00 | 2469.22 | 3.04 |
| 2024-06-28 | 3.70 | 3.66 | -0.04 | -1.08 | 49204.00 | 1826.09 | 2.20 |
| 2024-06-27 | 3.80 | 3.70 | -0.06 | -1.60 | 65080.00 | 2435.58 | 2.91 |
| 2024-06-26 | 3.59 | 3.76 | 0.17 | 4.74 | 84831.25 | 3096.14 | 3.80 |
| 2024-06-25 | 3.58 | 3.59 | 0.02 | 0.56 | 60101.25 | 2167.48 | 2.69 |
| 2024-06-24 | 3.74 | 3.57 | -0.19 | -5.05 | 82044.00 | 2960.16 | 3.67 |
| 2024-06-21 | 3.75 | 3.76 | 0.00 | 0.00 | 60944.00 | 2286.64 | 2.73 |
| 2024-06-20 | 3.88 | 3.76 | -0.11 | -2.84 | 61276.00 | 2327.58 | 2.74 |
| 2024-06-19 | 3.89 | 3.87 | -0.01 | -0.26 | 51247.00 | 1982.68 | 2.29 |
| 2024-06-18 | 3.85 | 3.88 | 0.14 | 3.74 | 85294.47 | 3282.15 | 3.82 |
| 2024-06-17 | 3.85 | 3.74 | -0.10 | -2.60 | 70623.00 | 2662.10 | 3.16 |
| 2024-06-14 | 3.85 | 3.84 | -0.03 | -0.78 | 61292.00 | 2348.56 | 2.74 |
| 2024-06-13 | 3.94 | 3.87 | -0.07 | -1.78 | 69325.09 | 2706.77 | 3.10 |
| 2024-06-12 | 3.76 | 3.94 | 0.18 | 4.79 | 105927.38 | 4124.51 | 4.74 |
| 2024-06-11 | 3.84 | 3.76 | -0.07 | -1.83 | 96698.00 | 3610.22 | 4.33 |
| 2024-06-07 | 3.68 | 3.83 | 0.26 | 7.28 | 172392.00 | 6524.22 | 7.72 |
| 2024-06-06 | 3.86 | 3.57 | -0.30 | -7.75 | 175506.23 | 6353.18 | 7.86 |
| 2024-06-05 | 4.01 | 3.87 | -0.16 | -3.97 | 85896.38 | 3356.58 | 3.84 |
| 2024-06-04 | 4.08 | 4.03 | -0.09 | -2.18 | 102320.55 | 4086.69 | 4.58 |
| 2024-06-03 | 4.26 | 4.12 | -0.16 | -3.74 | 107538.02 | 4456.43 | 4.81 |
| 2024-05-31 | 4.28 | 4.28 | -0.02 | -0.47 | 67613.00 | 2892.42 | 3.03 |
| 2024-05-30 | 4.36 | 4.30 | -0.10 | -2.27 | 83488.00 | 3636.85 | 3.74 |
| 2024-05-29 | 4.34 | 4.40 | 0.06 | 1.38 | 70937.00 | 3113.02 | 3.18 |
| 2024-05-28 | 4.40 | 4.34 | -0.05 | -1.14 | 66439.00 | 2894.31 | 2.97 |
| 2024-05-27 | 4.35 | 4.39 | 0.01 | 0.23 | 92833.00 | 4019.18 | 4.16 |
| 2024-05-24 | 4.48 | 4.38 | -0.08 | -1.79 | 100066.00 | 4420.17 | 4.48 |
| 2024-05-23 | 4.67 | 4.46 | -0.17 | -3.67 | 113235.00 | 5105.86 | 5.07 |
| 2024-05-22 | 4.61 | 4.63 | 0.05 | 1.09 | 114282.00 | 5279.21 | 5.12 |
| 2024-05-21 | 4.56 | 4.58 | 0.00 | 0.00 | 138776.00 | 6315.63 | 6.21 |
| 2024-05-20 | 4.71 | 4.58 | -0.13 | -2.76 | 195358.00 | 9101.55 | 8.74 |
| 2024-05-17 | 4.57 | 4.71 | 0.11 | 2.39 | 197229.00 | 9213.74 | 8.83 |
| 2024-05-16 | 4.47 | 4.60 | 0.07 | 1.55 | 223985.00 | 10311.68 | 10.03 |
| 2024-05-15 | 4.49 | 4.53 | 0.04 | 0.89 | 205500.48 | 9380.16 | 9.20 |
| 2024-05-14 | 4.60 | 4.49 | 0.10 | 2.28 | 267634.00 | 12094.24 | 11.98 |
| 2024-05-13 | 4.52 | 4.39 | -0.29 | -6.20 | 340321.00 | 15160.91 | 15.23 |
| 2024-05-10 | 4.75 | 4.68 | -0.38 | -7.51 | 571720.29 | 27082.35 | 25.59 |
| 2024-05-09 | 5.12 | 5.06 | -0.07 | -1.37 | 792029.18 | 41826.07 | 35.45 |
日K线
周K线
月K线
