ST八菱(002592)股票信息
| 股票代码 | 002592 |
| 股票名称 | ST八菱 |
| 最新价/元 | 4.59 |
| 涨跌额/元 | 0.22 |
| 涨跌幅/% | 5.03 |
| 买入/元 | 4.59 |
| 卖出/元 | 0.00 |
| 昨收/元 | 4.37 |
| 今开/元 | 4.49 |
| 最高/元 | 4.59 |
| 最低/元 | 4.40 |
| 成交量/手 | 113006.13 |
| 成交额/万 | 5114.71 |
| 股净值/元 | 11.48 |
| 市净率 | 1.49 |
| 总市值/万 | 130049.00 |
| 流通值/万 | 120586.81 |
| 换手率/% | 4.30 |
| 入市日期 | 2011-11-11 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-07 16:16:05 |
ST八菱(002592)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 | 4.49 | 4.59 | 0.22 | 5.03 | 113006.13 | 5114.71 | 4.30 |
| 2024-09-27 | 4.31 | 4.37 | 0.14 | 3.31 | 52587.57 | 2281.92 | 2.00 |
| 2024-09-26 | 4.12 | 4.23 | 0.10 | 2.42 | 27949.13 | 1170.89 | 1.06 |
| 2024-09-25 | 4.15 | 4.13 | 0.02 | 0.49 | 33305.56 | 1395.46 | 1.27 |
| 2024-09-24 | 4.04 | 4.11 | 0.10 | 2.49 | 27963.00 | 1138.39 | 1.06 |
| 2024-09-23 | 4.03 | 4.01 | -0.03 | -0.74 | 11234.00 | 453.13 | 0.43 |
| 2024-09-20 | 4.05 | 4.04 | 0.00 | 0.00 | 13192.00 | 533.46 | 0.50 |
| 2024-09-19 | 3.94 | 4.04 | 0.11 | 2.80 | 18569.00 | 742.80 | 0.71 |
| 2024-09-18 | 4.06 | 3.93 | -0.11 | -2.72 | 25002.00 | 979.13 | 0.95 |
| 2024-09-13 | 4.08 | 4.04 | -0.04 | -0.98 | 16189.00 | 661.05 | 0.62 |
| 2024-09-12 | 4.08 | 4.08 | 0.01 | 0.25 | 14307.00 | 586.82 | 0.54 |
| 2024-09-11 | 4.11 | 4.07 | -0.04 | -0.97 | 12318.00 | 502.77 | 0.47 |
| 2024-09-10 | 4.10 | 4.11 | 0.01 | 0.24 | 17812.00 | 731.99 | 0.68 |
| 2024-09-09 | 4.15 | 4.10 | -0.04 | -0.97 | 16433.00 | 675.48 | 0.63 |
| 2024-09-06 | 4.29 | 4.14 | -0.13 | -3.04 | 30875.44 | 1298.43 | 1.18 |
| 2024-09-05 | 4.24 | 4.27 | 0.07 | 1.67 | 23948.44 | 1016.91 | 0.91 |
| 2024-09-04 | 4.30 | 4.20 | -0.11 | -2.55 | 37823.44 | 1605.29 | 1.44 |
| 2024-09-03 | 4.30 | 4.31 | 0.05 | 1.17 | 37082.44 | 1603.60 | 1.41 |
| 2024-09-02 | 4.25 | 4.26 | -0.03 | -0.70 | 23533.00 | 1006.09 | 0.90 |
| 2024-08-30 | 4.25 | 4.29 | 0.03 | 0.70 | 40860.00 | 1756.19 | 1.56 |
| 2024-08-29 | 4.14 | 4.26 | 0.07 | 1.67 | 33551.00 | 1418.04 | 1.28 |
| 2024-08-28 | 4.12 | 4.19 | 0.02 | 0.48 | 36387.78 | 1536.13 | 1.39 |
| 2024-08-27 | 4.30 | 4.17 | -0.22 | -5.01 | 55892.00 | 2364.84 | 2.13 |
| 2024-08-26 | 4.30 | 4.39 | 0.07 | 1.62 | 50687.00 | 2188.14 | 1.93 |
| 2024-08-23 | 4.12 | 4.32 | 0.19 | 4.60 | 53146.00 | 2267.75 | 2.02 |
| 2024-08-22 | 4.14 | 4.13 | 0.00 | 0.00 | 20410.00 | 846.61 | 0.78 |
| 2024-08-21 | 4.14 | 4.13 | 0.01 | 0.24 | 17381.00 | 712.79 | 0.66 |
| 2024-08-20 | 4.17 | 4.12 | -0.05 | -1.20 | 14934.00 | 618.12 | 0.57 |
| 2024-08-19 | 4.13 | 4.17 | 0.03 | 0.73 | 12852.00 | 536.17 | 0.49 |
| 2024-08-16 | 4.17 | 4.14 | -0.02 | -0.48 | 11698.00 | 486.79 | 0.45 |
| 2024-08-15 | 4.17 | 4.16 | 0.00 | 0.00 | 14296.03 | 594.00 | 0.54 |
| 2024-08-14 | 4.20 | 4.16 | -0.01 | -0.24 | 9888.00 | 412.02 | 0.38 |
| 2024-08-13 | 4.07 | 4.17 | 0.09 | 2.21 | 24097.00 | 988.79 | 0.92 |
| 2024-08-12 | 4.26 | 4.08 | -0.18 | -4.23 | 40495.12 | 1674.82 | 1.54 |
| 2024-08-09 | 4.27 | 4.26 | -0.02 | -0.47 | 18056.00 | 773.18 | 0.69 |
| 2024-08-08 | 4.28 | 4.28 | -0.01 | -0.23 | 22278.00 | 949.44 | 0.85 |
| 2024-08-07 | 4.25 | 4.29 | 0.01 | 0.23 | 21019.00 | 898.33 | 0.80 |
| 2024-08-06 | 4.24 | 4.28 | 0.07 | 1.66 | 26080.00 | 1106.63 | 0.99 |
| 2024-08-05 | 4.29 | 4.21 | -0.08 | -1.87 | 32898.00 | 1411.85 | 1.25 |
| 2024-08-02 | 4.40 | 4.29 | -0.17 | -3.81 | 47931.00 | 2094.74 | 1.82 |
| 2024-08-01 | 4.40 | 4.46 | 0.02 | 0.45 | 48821.02 | 2163.08 | 1.86 |
| 2024-07-31 | 4.45 | 4.44 | 0.03 | 0.68 | 85261.00 | 3827.41 | 3.25 |
| 2024-07-30 | 4.30 | 4.41 | 0.21 | 5.00 | 54497.00 | 2396.22 | 2.07 |
| 2024-07-29 | 4.21 | 4.20 | -0.03 | -0.71 | 26952.00 | 1138.76 | 1.03 |
| 2024-07-26 | 4.11 | 4.23 | 0.12 | 2.92 | 32244.02 | 1348.81 | 1.23 |
| 2024-07-25 | 4.18 | 4.11 | -0.09 | -2.14 | 41835.00 | 1711.78 | 1.59 |
| 2024-07-24 | 4.19 | 4.20 | -0.07 | -1.64 | 46538.00 | 1958.33 | 1.77 |
| 2024-07-23 | 4.11 | 4.27 | 0.16 | 3.89 | 70990.00 | 3029.84 | 2.70 |
| 2024-07-22 | 4.04 | 4.11 | 0.02 | 0.49 | 28741.00 | 1175.33 | 1.09 |
| 2024-07-19 | 4.08 | 4.09 | 0.01 | 0.25 | 29613.00 | 1212.33 | 1.13 |
| 2024-07-18 | 4.16 | 4.08 | -0.10 | -2.39 | 37500.00 | 1533.64 | 1.43 |
| 2024-07-17 | 4.26 | 4.18 | -0.16 | -3.69 | 52981.00 | 2239.36 | 2.02 |
| 2024-07-16 | 4.15 | 4.34 | 0.19 | 4.58 | 87295.00 | 3718.74 | 3.32 |
| 2024-07-15 | 4.15 | 4.15 | 0.20 | 5.06 | 15601.00 | 647.37 | 0.59 |
| 2024-07-12 | 3.86 | 3.95 | 0.09 | 2.33 | 26805.00 | 1048.00 | 1.02 |
| 2024-07-11 | 3.75 | 3.86 | 0.13 | 3.49 | 28369.00 | 1085.61 | 1.08 |
| 2024-07-10 | 3.77 | 3.73 | -0.07 | -1.84 | 21137.00 | 797.80 | 0.80 |
| 2024-07-09 | 3.86 | 3.80 | -0.10 | -2.56 | 46170.00 | 1738.77 | 1.76 |
| 2024-07-08 | 4.03 | 3.90 | -0.21 | -5.11 | 34495.00 | 1356.97 | 1.31 |
| 2024-07-05 | 4.07 | 4.11 | 0.04 | 0.98 | 18699.00 | 767.09 | 0.71 |
| 2024-07-04 | 4.20 | 4.07 | -0.12 | -2.86 | 19062.00 | 785.57 | 0.73 |
| 2024-07-03 | 4.23 | 4.19 | -0.03 | -0.71 | 22732.00 | 957.69 | 0.87 |
| 2024-07-02 | 4.16 | 4.22 | 0.05 | 1.20 | 21270.00 | 897.79 | 0.81 |
| 2024-07-01 | 4.08 | 4.17 | 0.09 | 2.21 | 23026.00 | 947.08 | 0.88 |
| 2024-06-28 | 4.07 | 4.08 | 0.02 | 0.49 | 20442.00 | 838.72 | 0.78 |
| 2024-06-27 | 4.06 | 4.06 | -0.05 | -1.22 | 18783.00 | 769.31 | 0.71 |
| 2024-06-26 | 4.03 | 4.11 | 0.08 | 1.99 | 29888.00 | 1213.36 | 1.14 |
| 2024-06-25 | 4.02 | 4.03 | -0.02 | -0.49 | 24399.76 | 990.39 | 0.93 |
| 2024-06-24 | 4.20 | 4.05 | -0.21 | -4.93 | 35332.00 | 1445.22 | 1.34 |
| 2024-06-21 | 4.28 | 4.26 | 0.00 | 0.00 | 12751.00 | 543.37 | 0.49 |
| 2024-06-20 | 4.40 | 4.26 | -0.16 | -3.62 | 26618.00 | 1140.98 | 1.01 |
| 2024-06-19 | 4.35 | 4.42 | 0.08 | 1.84 | 22356.00 | 983.86 | 0.85 |
| 2024-06-18 | 4.29 | 4.34 | 0.06 | 1.40 | 16638.00 | 717.98 | 0.63 |
| 2024-06-17 | 4.30 | 4.28 | -0.03 | -0.70 | 15213.01 | 655.93 | 0.58 |
| 2024-06-14 | 4.27 | 4.31 | -0.07 | -1.60 | 21831.00 | 941.79 | 0.83 |
| 2024-06-13 | 4.56 | 4.38 | -0.05 | -1.13 | 24549.00 | 1089.68 | 0.93 |
| 2024-06-12 | 4.31 | 4.43 | 0.06 | 1.37 | 22952.01 | 1012.08 | 0.87 |
| 2024-06-11 | 4.31 | 4.37 | 0.01 | 0.23 | 43109.02 | 1838.68 | 1.64 |
| 2024-06-07 | 4.50 | 4.36 | -0.11 | -2.46 | 51633.00 | 2249.74 | 1.97 |
| 2024-06-06 | 4.65 | 4.47 | -0.24 | -5.10 | 53217.00 | 2401.49 | 2.03 |
| 2024-06-05 | 4.65 | 4.71 | 0.03 | 0.64 | 36035.00 | 1698.57 | 1.37 |
| 2024-06-04 | 4.58 | 4.68 | 0.10 | 2.18 | 27542.00 | 1287.66 | 1.05 |
| 2024-06-03 | 4.81 | 4.58 | -0.16 | -3.38 | 37583.00 | 1755.84 | 1.43 |
| 2024-05-31 | 4.55 | 4.74 | 0.23 | 5.10 | 36055.00 | 1679.36 | 1.37 |
| 2024-05-30 | 4.63 | 4.51 | -0.12 | -2.59 | 24575.00 | 1118.21 | 0.94 |
| 2024-05-29 | 4.60 | 4.63 | 0.00 | 0.00 | 16378.00 | 760.32 | 0.62 |
| 2024-05-28 | 4.70 | 4.63 | -0.08 | -1.70 | 19620.00 | 916.04 | 0.75 |
| 2024-05-27 | 4.76 | 4.71 | -0.02 | -0.42 | 17910.00 | 840.22 | 0.68 |
| 2024-05-24 | 4.76 | 4.73 | -0.03 | -0.63 | 20240.00 | 957.23 | 0.77 |
| 2024-05-23 | 4.85 | 4.76 | -0.12 | -2.46 | 22821.02 | 1093.78 | 0.87 |
| 2024-05-22 | 4.85 | 4.88 | 0.04 | 0.83 | 20359.00 | 996.60 | 0.77 |
| 2024-05-21 | 4.93 | 4.84 | -0.09 | -1.83 | 25143.00 | 1223.91 | 0.96 |
| 2024-05-20 | 4.91 | 4.93 | -0.01 | -0.20 | 23448.59 | 1162.46 | 0.89 |
| 2024-05-17 | 4.91 | 4.94 | 0.03 | 0.61 | 18175.00 | 890.23 | 0.69 |
| 2024-05-16 | 4.88 | 4.91 | -0.01 | -0.20 | 25875.00 | 1271.10 | 0.98 |
| 2024-05-15 | 4.85 | 4.92 | 0.05 | 1.03 | 27756.00 | 1374.31 | 1.06 |
| 2024-05-14 | 4.71 | 4.87 | 0.09 | 1.88 | 29150.00 | 1416.76 | 1.11 |
| 2024-05-13 | 4.93 | 4.78 | -0.17 | -3.43 | 32693.21 | 1578.06 | 1.24 |
| 2024-05-10 | 5.10 | 4.95 | -0.16 | -3.13 | 34453.00 | 1723.38 | 1.31 |
| 2024-05-09 | 5.04 | 5.11 | 0.04 | 0.79 | 26433.18 | 1347.29 | 1.01 |
日K线
周K线
月K线
