北玻股份(002613)股票信息
| 股票代码 | 002613 |
| 股票名称 | 北玻股份 |
| 最新价/元 | 3.91 |
| 涨跌额/元 | 0.29 |
| 涨跌幅/% | 8.01 |
| 买入/元 | 3.90 |
| 卖出/元 | 3.91 |
| 昨收/元 | 3.62 |
| 今开/元 | 3.78 |
| 最高/元 | 3.94 |
| 最低/元 | 3.65 |
| 成交量/手 | 406860.03 |
| 成交额/万 | 15544.80 |
| 股净值/元 | 44.33 |
| 市净率 | 2.13 |
| 总市值/万 | 366433.47 |
| 流通值/万 | 238088.46 |
| 换手率/% | 6.68 |
| 入市日期 | 2011-08-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
北玻股份(002613)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 | 3.78 | 3.91 | 0.29 | 8.01 | 406860.03 | 15544.80 | 6.68 |
| 2024-09-27 | 3.55 | 3.62 | 0.11 | 3.13 | 208316.43 | 7503.89 | 3.42 |
| 2024-09-26 | 3.48 | 3.51 | 0.07 | 2.04 | 107907.16 | 3752.79 | 1.77 |
| 2024-09-25 | 3.44 | 3.44 | 0.02 | 0.59 | 124142.88 | 4314.42 | 2.04 |
| 2024-09-24 | 3.36 | 3.42 | 0.08 | 2.40 | 98297.51 | 3336.48 | 1.61 |
| 2024-09-23 | 3.32 | 3.34 | 0.01 | 0.30 | 61711.80 | 2061.17 | 1.01 |
| 2024-09-20 | 3.35 | 3.33 | -0.02 | -0.60 | 64048.50 | 2126.38 | 1.05 |
| 2024-09-19 | 3.26 | 3.35 | 0.13 | 4.04 | 114611.36 | 3813.12 | 1.88 |
| 2024-09-18 | 3.26 | 3.22 | -0.05 | -1.53 | 70087.93 | 2250.69 | 1.15 |
| 2024-09-13 | 3.30 | 3.27 | -0.04 | -1.21 | 45204.68 | 1487.26 | 0.74 |
| 2024-09-12 | 3.31 | 3.31 | 0.00 | 0.00 | 44303.80 | 1476.25 | 0.73 |
| 2024-09-11 | 3.32 | 3.31 | -0.03 | -0.90 | 34986.50 | 1161.22 | 0.57 |
| 2024-09-10 | 3.34 | 3.34 | 0.01 | 0.30 | 46436.50 | 1540.75 | 0.76 |
| 2024-09-09 | 3.30 | 3.33 | 0.01 | 0.30 | 55292.40 | 1832.71 | 0.91 |
| 2024-09-06 | 3.35 | 3.32 | -0.06 | -1.78 | 72567.50 | 2423.14 | 1.19 |
| 2024-09-05 | 3.36 | 3.38 | 0.05 | 1.50 | 90806.60 | 3079.64 | 1.49 |
| 2024-09-04 | 3.35 | 3.33 | -0.05 | -1.48 | 66193.00 | 2216.30 | 1.09 |
| 2024-09-03 | 3.40 | 3.38 | -0.01 | -0.30 | 86406.00 | 2916.62 | 1.42 |
| 2024-09-02 | 3.44 | 3.39 | -0.06 | -1.74 | 99318.00 | 3409.24 | 1.63 |
| 2024-08-30 | 3.40 | 3.45 | 0.02 | 0.58 | 161268.58 | 5528.63 | 2.65 |
| 2024-08-29 | 3.38 | 3.43 | 0.03 | 0.88 | 57150.40 | 1951.85 | 0.94 |
| 2024-08-28 | 3.40 | 3.40 | 0.00 | 0.00 | 45071.00 | 1533.36 | 0.74 |
| 2024-08-27 | 3.41 | 3.40 | -0.03 | -0.88 | 59842.50 | 2040.14 | 0.98 |
| 2024-08-26 | 3.34 | 3.43 | 0.10 | 3.00 | 89808.00 | 3064.51 | 1.47 |
| 2024-08-23 | 3.37 | 3.33 | -0.04 | -1.19 | 69961.18 | 2337.87 | 1.15 |
| 2024-08-22 | 3.43 | 3.37 | -0.05 | -1.46 | 59246.41 | 2017.01 | 0.97 |
| 2024-08-21 | 3.42 | 3.42 | 0.02 | 0.59 | 49076.60 | 1672.47 | 0.81 |
| 2024-08-20 | 3.52 | 3.40 | -0.10 | -2.86 | 91590.60 | 3152.69 | 1.50 |
| 2024-08-19 | 3.50 | 3.50 | -0.01 | -0.29 | 70820.04 | 2485.36 | 1.16 |
| 2024-08-16 | 3.56 | 3.51 | -0.04 | -1.13 | 72277.96 | 2558.68 | 1.19 |
| 2024-08-15 | 3.51 | 3.55 | 0.01 | 0.28 | 77223.53 | 2729.83 | 1.27 |
| 2024-08-14 | 3.58 | 3.54 | -0.04 | -1.12 | 76153.00 | 2720.77 | 1.25 |
| 2024-08-13 | 3.54 | 3.58 | 0.05 | 1.42 | 87737.86 | 3092.19 | 1.44 |
| 2024-08-12 | 3.54 | 3.53 | -0.04 | -1.12 | 89401.80 | 3180.11 | 1.47 |
| 2024-08-09 | 3.57 | 3.57 | 0.00 | 0.00 | 102691.49 | 3689.09 | 1.69 |
| 2024-08-08 | 3.55 | 3.57 | -0.01 | -0.28 | 108563.92 | 3837.39 | 1.78 |
| 2024-08-07 | 3.56 | 3.58 | 0.00 | 0.00 | 89778.51 | 3198.85 | 1.47 |
| 2024-08-06 | 3.53 | 3.58 | 0.05 | 1.42 | 115401.31 | 4108.92 | 1.90 |
| 2024-08-05 | 3.53 | 3.53 | -0.05 | -1.40 | 155376.21 | 5566.34 | 2.55 |
| 2024-08-02 | 3.57 | 3.58 | -0.03 | -0.83 | 114653.40 | 4129.31 | 1.88 |
| 2024-08-01 | 3.61 | 3.61 | -0.02 | -0.55 | 139786.00 | 5046.25 | 2.30 |
| 2024-07-31 | 3.55 | 3.63 | 0.08 | 2.25 | 171732.60 | 6174.40 | 2.82 |
| 2024-07-30 | 3.47 | 3.55 | 0.05 | 1.43 | 146213.71 | 5172.42 | 2.40 |
| 2024-07-29 | 3.50 | 3.50 | 0.00 | 0.00 | 129217.71 | 4541.90 | 2.12 |
| 2024-07-26 | 3.47 | 3.50 | 0.02 | 0.58 | 150423.96 | 5262.80 | 2.47 |
| 2024-07-25 | 3.40 | 3.48 | 0.01 | 0.29 | 211239.68 | 7282.15 | 3.47 |
| 2024-07-24 | 3.60 | 3.47 | -0.18 | -4.93 | 255626.86 | 8974.97 | 4.20 |
| 2024-07-23 | 3.60 | 3.65 | 0.05 | 1.39 | 276841.02 | 10005.04 | 4.55 |
| 2024-07-22 | 3.61 | 3.60 | -0.04 | -1.10 | 236496.02 | 8496.05 | 3.88 |
| 2024-07-19 | 3.72 | 3.64 | -0.11 | -2.93 | 423472.57 | 15445.43 | 6.95 |
| 2024-07-18 | 3.70 | 3.75 | -0.02 | -0.53 | 661978.29 | 25152.29 | 10.87 |
| 2024-07-17 | 3.43 | 3.77 | 0.34 | 9.91 | 288600.43 | 10707.76 | 4.74 |
| 2024-07-16 | 3.45 | 3.43 | -0.04 | -1.15 | 57363.50 | 1966.78 | 0.94 |
| 2024-07-15 | 3.51 | 3.47 | -0.04 | -1.14 | 52672.00 | 1825.18 | 0.87 |
| 2024-07-12 | 3.52 | 3.51 | 0.00 | 0.00 | 71478.50 | 2517.93 | 1.17 |
| 2024-07-11 | 3.42 | 3.51 | 0.13 | 3.85 | 92789.71 | 3230.07 | 1.52 |
| 2024-07-10 | 3.38 | 3.38 | -0.01 | -0.30 | 59493.00 | 2014.46 | 0.98 |
| 2024-07-09 | 3.37 | 3.39 | 0.04 | 1.19 | 75426.80 | 2533.44 | 1.24 |
| 2024-07-08 | 3.42 | 3.35 | -0.10 | -2.90 | 76820.00 | 2594.60 | 1.26 |
| 2024-07-05 | 3.46 | 3.45 | 0.00 | 0.00 | 60186.30 | 2075.58 | 0.99 |
| 2024-07-04 | 3.56 | 3.45 | -0.09 | -2.54 | 75535.50 | 2634.52 | 1.24 |
| 2024-07-03 | 3.58 | 3.54 | -0.02 | -0.56 | 69147.00 | 2464.50 | 1.14 |
| 2024-07-02 | 3.57 | 3.56 | 0.01 | 0.28 | 68632.90 | 2449.85 | 1.13 |
| 2024-07-01 | 3.51 | 3.55 | 0.07 | 2.01 | 93908.80 | 3295.77 | 1.54 |
| 2024-06-28 | 3.47 | 3.48 | 0.01 | 0.29 | 83032.00 | 2917.67 | 1.36 |
| 2024-06-27 | 3.58 | 3.53 | -0.05 | -1.40 | 67513.90 | 2402.26 | 1.11 |
| 2024-06-26 | 3.49 | 3.58 | 0.12 | 3.47 | 66725.00 | 2349.90 | 1.10 |
| 2024-06-25 | 3.42 | 3.46 | 0.04 | 1.17 | 70047.00 | 2431.44 | 1.15 |
| 2024-06-24 | 3.56 | 3.42 | -0.15 | -4.20 | 97674.00 | 3376.09 | 1.60 |
| 2024-06-21 | 3.58 | 3.57 | 0.03 | 0.85 | 70073.30 | 2511.41 | 1.15 |
| 2024-06-20 | 3.63 | 3.54 | -0.12 | -3.28 | 74878.30 | 2678.81 | 1.23 |
| 2024-06-19 | 3.68 | 3.66 | -0.02 | -0.54 | 52394.00 | 1923.99 | 0.86 |
| 2024-06-18 | 3.60 | 3.68 | 0.08 | 2.22 | 68438.00 | 2502.22 | 1.12 |
| 2024-06-17 | 3.63 | 3.60 | -0.05 | -1.37 | 65974.00 | 2380.73 | 1.08 |
| 2024-06-14 | 3.66 | 3.65 | 0.00 | 0.00 | 60426.25 | 2205.33 | 0.99 |
| 2024-06-13 | 3.73 | 3.65 | -0.08 | -2.15 | 84631.53 | 3104.81 | 1.39 |
| 2024-06-12 | 3.68 | 3.73 | 0.06 | 1.64 | 76113.90 | 2833.57 | 1.25 |
| 2024-06-11 | 3.64 | 3.67 | -0.05 | -1.34 | 106421.63 | 3879.39 | 1.75 |
| 2024-06-07 | 3.60 | 3.72 | 0.17 | 4.79 | 142602.71 | 5237.32 | 2.34 |
| 2024-06-06 | 3.76 | 3.55 | -0.20 | -5.33 | 173987.15 | 6307.56 | 2.86 |
| 2024-06-05 | 3.86 | 3.75 | -0.10 | -2.60 | 87779.52 | 3332.56 | 1.44 |
| 2024-06-04 | 3.90 | 3.85 | -0.04 | -1.03 | 85254.00 | 3269.39 | 1.40 |
| 2024-06-03 | 4.02 | 3.89 | -0.10 | -2.51 | 121262.02 | 4742.35 | 1.99 |
| 2024-05-31 | 4.02 | 3.99 | -0.02 | -0.50 | 94554.95 | 3789.92 | 1.55 |
| 2024-05-30 | 4.07 | 4.01 | -0.05 | -1.23 | 83407.03 | 3354.02 | 1.37 |
| 2024-05-29 | 4.04 | 4.06 | 0.03 | 0.74 | 78409.55 | 3191.09 | 1.29 |
| 2024-05-28 | 4.07 | 4.03 | -0.06 | -1.47 | 85873.00 | 3476.47 | 1.41 |
| 2024-05-27 | 4.10 | 4.09 | -0.01 | -0.24 | 100117.00 | 4058.05 | 1.64 |
| 2024-05-24 | 4.11 | 4.10 | -0.01 | -0.24 | 125913.10 | 5203.27 | 2.07 |
| 2024-05-23 | 4.21 | 4.11 | -0.14 | -3.29 | 175437.95 | 7275.55 | 2.88 |
| 2024-05-22 | 4.15 | 4.25 | 0.12 | 2.91 | 242206.80 | 10201.27 | 3.98 |
| 2024-05-21 | 4.11 | 4.13 | -0.02 | -0.48 | 122770.00 | 5087.20 | 2.02 |
| 2024-05-20 | 4.20 | 4.15 | 0.00 | 0.00 | 211995.60 | 8834.99 | 3.48 |
| 2024-05-17 | 4.08 | 4.15 | 0.05 | 1.22 | 139927.60 | 5734.88 | 2.30 |
| 2024-05-16 | 4.05 | 4.10 | 0.04 | 0.99 | 146038.90 | 6008.93 | 2.40 |
| 2024-05-15 | 4.06 | 4.06 | -0.01 | -0.25 | 97430.99 | 3969.69 | 1.61 |
| 2024-05-14 | 4.00 | 4.07 | 0.07 | 1.75 | 109191.29 | 4432.67 | 1.81 |
| 2024-05-13 | 4.03 | 4.00 | -0.05 | -1.24 | 84958.00 | 3404.95 | 1.41 |
| 2024-05-10 | 4.05 | 4.05 | 0.00 | 0.00 | 100509.01 | 4065.04 | 1.66 |
| 2024-05-09 | 3.98 | 4.05 | 0.06 | 1.50 | 116573.01 | 4730.04 | 1.93 |
日K线
周K线
月K线
