龙佰集团(002601)股票信息
| 股票代码 | 002601 |
| 股票名称 | 龙佰集团 |
| 最新价/元 | 20.77 |
| 涨跌额/元 | 1.39 |
| 涨跌幅/% | 7.17 |
| 买入/元 | 20.76 |
| 卖出/元 | 20.77 |
| 昨收/元 | 19.38 |
| 今开/元 | 20.05 |
| 最高/元 | 20.85 |
| 最低/元 | 19.96 |
| 成交量/手 | 522021.66 |
| 成交额/万 | 106429.79 |
| 股净值/元 | 15.05 |
| 市净率 | 2.13 |
| 总市值/万 | 4956331.09 |
| 流通值/万 | 4130438.02 |
| 换手率/% | 2.63 |
| 入市日期 | 2011-07-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
龙佰集团(002601)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 | 20.05 | 20.77 | 1.39 | 7.17 | 522021.66 | 106429.79 | 2.63 |
| 2024-09-27 | 19.00 | 19.38 | 0.88 | 4.76 | 386471.34 | 74256.76 | 1.94 |
| 2024-09-26 | 17.29 | 18.50 | 1.05 | 6.02 | 362744.74 | 65002.96 | 1.82 |
| 2024-09-25 | 18.21 | 17.45 | -0.65 | -3.59 | 477756.81 | 85063.15 | 2.40 |
| 2024-09-24 | 17.32 | 18.10 | 1.02 | 5.97 | 321391.81 | 57330.28 | 1.62 |
| 2024-09-23 | 16.58 | 17.08 | 0.44 | 2.64 | 196449.23 | 33439.20 | 0.99 |
| 2024-09-20 | 16.55 | 16.64 | 0.06 | 0.36 | 162102.45 | 26904.41 | 0.82 |
| 2024-09-19 | 16.21 | 16.58 | 0.47 | 2.92 | 255588.76 | 41917.82 | 1.29 |
| 2024-09-18 | 15.90 | 16.11 | 0.18 | 1.13 | 111852.20 | 17917.90 | 0.47 |
| 2024-09-13 | 16.03 | 15.93 | -0.07 | -0.44 | 85553.87 | 13690.30 | 0.36 |
| 2024-09-12 | 16.16 | 16.00 | -0.11 | -0.68 | 105913.02 | 17024.27 | 0.45 |
| 2024-09-11 | 15.90 | 16.11 | 0.14 | 0.88 | 102406.67 | 16374.81 | 0.43 |
| 2024-09-10 | 15.91 | 15.97 | 0.09 | 0.57 | 121064.09 | 19265.82 | 0.51 |
| 2024-09-09 | 16.12 | 15.88 | -0.24 | -1.49 | 136498.65 | 21746.12 | 0.58 |
| 2024-09-06 | 16.39 | 16.12 | -0.31 | -1.89 | 98309.00 | 15993.19 | 0.42 |
| 2024-09-05 | 16.32 | 16.43 | 0.01 | 0.06 | 146579.47 | 23991.38 | 0.62 |
| 2024-09-04 | 15.87 | 16.42 | 0.45 | 2.82 | 304365.65 | 49797.29 | 1.29 |
| 2024-09-03 | 15.60 | 15.97 | 0.41 | 2.64 | 246589.77 | 39170.80 | 1.04 |
| 2024-09-02 | 16.21 | 15.56 | -0.74 | -4.54 | 280420.21 | 44026.80 | 1.19 |
| 2024-08-30 | 15.85 | 16.30 | 0.48 | 3.03 | 288536.56 | 46496.85 | 1.22 |
| 2024-08-29 | 15.35 | 15.82 | 0.40 | 2.59 | 180648.61 | 28437.43 | 0.76 |
| 2024-08-28 | 15.37 | 15.42 | 0.06 | 0.39 | 165682.40 | 25592.48 | 0.70 |
| 2024-08-27 | 15.41 | 15.36 | -0.09 | -0.58 | 112683.90 | 17264.99 | 0.48 |
| 2024-08-26 | 15.66 | 15.45 | -0.21 | -1.34 | 133181.00 | 20583.70 | 0.56 |
| 2024-08-23 | 15.41 | 15.66 | 0.17 | 1.10 | 121978.03 | 19097.67 | 0.52 |
| 2024-08-22 | 15.84 | 15.49 | -0.35 | -2.21 | 156509.78 | 24384.13 | 0.66 |
| 2024-08-21 | 15.89 | 15.84 | -0.11 | -0.69 | 110269.16 | 17514.69 | 0.47 |
| 2024-08-20 | 15.90 | 15.95 | 0.01 | 0.06 | 123196.11 | 19726.46 | 0.52 |
| 2024-08-19 | 15.69 | 15.94 | 0.24 | 1.53 | 107795.80 | 17177.19 | 0.46 |
| 2024-08-16 | 15.93 | 15.70 | -0.20 | -1.26 | 136792.04 | 21609.94 | 0.58 |
| 2024-08-15 | 15.96 | 15.90 | -0.13 | -0.81 | 161411.06 | 25675.67 | 0.68 |
| 2024-08-14 | 16.34 | 16.03 | -0.35 | -2.14 | 110285.24 | 17736.78 | 0.47 |
| 2024-08-13 | 16.42 | 16.38 | -0.04 | -0.24 | 63309.59 | 10312.48 | 0.27 |
| 2024-08-12 | 16.28 | 16.42 | 0.10 | 0.61 | 77475.04 | 12687.32 | 0.33 |
| 2024-08-09 | 16.81 | 16.32 | -0.38 | -2.28 | 139056.70 | 22986.30 | 0.59 |
| 2024-08-08 | 16.50 | 16.70 | 0.15 | 0.91 | 107386.27 | 17935.90 | 0.45 |
| 2024-08-07 | 16.52 | 16.55 | -0.02 | -0.12 | 70708.07 | 11731.47 | 0.30 |
| 2024-08-06 | 16.81 | 16.57 | -0.08 | -0.48 | 101097.30 | 16787.50 | 0.43 |
| 2024-08-05 | 16.64 | 16.65 | -0.09 | -0.54 | 138767.50 | 23393.45 | 0.59 |
| 2024-08-02 | 16.86 | 16.74 | -0.23 | -1.36 | 70864.49 | 11930.66 | 0.30 |
| 2024-08-01 | 17.26 | 16.97 | -0.28 | -1.62 | 125695.36 | 21442.94 | 0.53 |
| 2024-07-31 | 16.69 | 17.25 | 0.61 | 3.67 | 142758.23 | 24335.29 | 0.60 |
| 2024-07-30 | 16.95 | 16.64 | -0.31 | -1.83 | 109871.25 | 18304.57 | 0.46 |
| 2024-07-29 | 17.00 | 16.95 | -0.08 | -0.47 | 77337.54 | 13151.12 | 0.33 |
| 2024-07-26 | 16.89 | 17.03 | 0.13 | 0.77 | 90179.63 | 15422.16 | 0.38 |
| 2024-07-25 | 16.71 | 16.90 | 0.11 | 0.66 | 136768.10 | 22900.62 | 0.58 |
| 2024-07-24 | 17.00 | 16.79 | -0.26 | -1.53 | 164034.13 | 27602.45 | 0.69 |
| 2024-07-23 | 17.88 | 17.05 | -0.86 | -4.80 | 186906.81 | 32271.80 | 0.79 |
| 2024-07-22 | 18.16 | 17.91 | -0.22 | -1.21 | 121671.46 | 21742.49 | 0.51 |
| 2024-07-19 | 18.11 | 18.13 | -0.09 | -0.49 | 135440.86 | 24480.52 | 0.57 |
| 2024-07-18 | 18.06 | 18.22 | 0.11 | 0.61 | 147215.18 | 26535.01 | 0.62 |
| 2024-07-17 | 18.43 | 18.11 | -0.32 | -1.74 | 158133.75 | 28523.27 | 0.67 |
| 2024-07-16 | 18.83 | 18.43 | -0.48 | -2.54 | 131281.36 | 24321.32 | 0.56 |
| 2024-07-15 | 18.97 | 18.91 | -0.16 | -0.84 | 99115.91 | 18786.15 | 0.42 |
| 2024-07-12 | 19.00 | 19.07 | 0.07 | 0.37 | 166503.39 | 31759.08 | 0.70 |
| 2024-07-11 | 18.60 | 19.00 | 0.55 | 2.98 | 155002.93 | 29217.62 | 0.66 |
| 2024-07-10 | 18.58 | 18.45 | -0.20 | -1.07 | 106593.49 | 19881.28 | 0.45 |
| 2024-07-09 | 18.45 | 18.65 | 0.19 | 1.03 | 138894.72 | 25650.15 | 0.59 |
| 2024-07-08 | 18.52 | 18.46 | -0.16 | -0.86 | 124931.50 | 23269.20 | 0.53 |
| 2024-07-05 | 18.20 | 18.62 | 0.32 | 1.75 | 111767.34 | 20590.96 | 0.48 |
| 2024-07-04 | 18.35 | 18.30 | -0.07 | -0.38 | 82176.82 | 15115.85 | 0.35 |
| 2024-07-03 | 18.40 | 18.37 | -0.02 | -0.11 | 102435.00 | 18907.06 | 0.44 |
| 2024-07-02 | 18.86 | 18.39 | -0.48 | -2.54 | 115174.00 | 21406.05 | 0.50 |
| 2024-07-01 | 18.57 | 18.87 | 0.30 | 1.62 | 155903.00 | 29215.72 | 0.67 |
| 2024-06-28 | 18.48 | 18.57 | -0.01 | -0.05 | 134216.17 | 24966.12 | 0.58 |
| 2024-06-27 | 19.00 | 18.58 | -0.47 | -2.47 | 141734.98 | 26456.57 | 0.61 |
| 2024-06-26 | 18.69 | 19.05 | 0.26 | 1.38 | 153150.56 | 28844.79 | 0.66 |
| 2024-06-25 | 18.38 | 18.79 | 0.38 | 2.06 | 177064.80 | 33185.37 | 0.76 |
| 2024-06-24 | 18.57 | 18.41 | -0.24 | -1.29 | 210613.31 | 38666.44 | 0.91 |
| 2024-06-21 | 18.55 | 18.65 | 0.10 | 0.54 | 148238.26 | 27694.43 | 0.64 |
| 2024-06-20 | 18.90 | 18.55 | -0.39 | -2.06 | 183420.00 | 34170.58 | 0.79 |
| 2024-06-19 | 19.15 | 18.94 | -0.24 | -1.25 | 132780.44 | 25265.50 | 0.57 |
| 2024-06-18 | 18.74 | 19.18 | 0.54 | 2.90 | 294599.11 | 56180.14 | 1.27 |
| 2024-06-17 | 18.59 | 18.64 | -0.04 | -0.21 | 404293.85 | 75039.87 | 1.74 |
| 2024-06-14 | 19.57 | 18.68 | -1.64 | -8.07 | 758849.33 | 140840.46 | 3.27 |
| 2024-06-13 | 20.80 | 20.32 | -0.51 | -2.45 | 157883.93 | 32238.56 | 0.68 |
| 2024-06-12 | 20.80 | 20.83 | -0.05 | -0.24 | 192472.65 | 39838.17 | 0.83 |
| 2024-06-11 | 20.96 | 20.88 | -0.28 | -1.32 | 173073.25 | 36023.12 | 0.75 |
| 2024-06-07 | 21.48 | 21.16 | -0.30 | -1.40 | 142852.40 | 30324.95 | 0.62 |
| 2024-06-06 | 21.01 | 21.46 | 0.40 | 1.90 | 168839.17 | 36119.62 | 0.73 |
| 2024-06-05 | 21.25 | 21.06 | -0.19 | -0.89 | 81354.19 | 17172.18 | 0.35 |
| 2024-06-04 | 21.00 | 21.25 | 0.20 | 0.95 | 180690.52 | 38174.19 | 0.78 |
| 2024-06-03 | 20.68 | 21.05 | 0.12 | 0.57 | 159780.65 | 33551.06 | 0.69 |
| 2024-05-31 | 21.06 | 20.93 | -0.12 | -0.57 | 120901.66 | 25440.97 | 0.52 |
| 2024-05-30 | 21.19 | 21.05 | -0.14 | -0.66 | 160939.62 | 34082.65 | 0.69 |
| 2024-05-29 | 21.58 | 21.79 | 0.17 | 0.79 | 149649.69 | 32441.93 | 0.64 |
| 2024-05-28 | 21.72 | 21.62 | -0.17 | -0.78 | 108992.69 | 23718.57 | 0.47 |
| 2024-05-27 | 21.98 | 21.79 | -0.34 | -1.54 | 187350.65 | 40898.79 | 0.81 |
| 2024-05-24 | 22.00 | 22.13 | 0.13 | 0.59 | 207813.03 | 46373.64 | 0.89 |
| 2024-05-23 | 22.09 | 22.00 | -0.06 | -0.27 | 207213.69 | 45413.81 | 0.89 |
| 2024-05-22 | 22.19 | 22.06 | -0.41 | -1.83 | 350905.65 | 77574.11 | 1.51 |
| 2024-05-21 | 22.98 | 22.47 | -0.51 | -2.22 | 382018.85 | 86807.04 | 1.64 |
| 2024-05-20 | 21.93 | 22.98 | 1.09 | 4.98 | 479524.17 | 108805.19 | 2.06 |
| 2024-05-17 | 21.61 | 21.89 | 0.28 | 1.30 | 232407.12 | 50026.49 | 1.00 |
| 2024-05-16 | 21.55 | 21.61 | 0.07 | 0.33 | 169327.98 | 36586.65 | 0.73 |
| 2024-05-15 | 21.58 | 21.54 | -0.22 | -1.01 | 263842.54 | 56791.73 | 1.14 |
| 2024-05-14 | 21.95 | 21.76 | -0.29 | -1.32 | 166825.69 | 36323.79 | 0.72 |
| 2024-05-13 | 21.60 | 22.05 | 0.36 | 1.66 | 313269.65 | 68531.03 | 1.35 |
| 2024-05-10 | 21.91 | 21.69 | -0.19 | -0.87 | 240234.72 | 52024.76 | 1.03 |
| 2024-05-09 | 21.75 | 21.88 | 0.08 | 0.37 | 211605.92 | 46144.24 | 0.91 |
日K线
周K线
月K线
