瑞和股份(002620)股票信息
| 股票代码 | 002620 |
| 股票名称 | 瑞和股份 |
| 最新价/元 | 3.19 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 8.50 |
| 买入/元 | 3.18 |
| 卖出/元 | 3.19 |
| 昨收/元 | 2.94 |
| 今开/元 | 3.10 |
| 最高/元 | 3.19 |
| 最低/元 | 2.90 |
| 成交量/手 | 226079.50 |
| 成交额/万 | 6948.20 |
| 股净值/元 | -3.22 |
| 市净率 | 8.27 |
| 总市值/万 | 120420.59 |
| 流通值/万 | 100513.61 |
| 换手率/% | 7.18 |
| 入市日期 | 2011-09-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
瑞和股份(002620)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 | 3.10 | 3.19 | 0.25 | 8.50 | 226079.50 | 6948.20 | 7.18 |
| 2024-09-27 | 2.92 | 2.94 | 0.15 | 5.38 | 123088.50 | 3542.88 | 3.91 |
| 2024-09-26 | 2.71 | 2.79 | 0.08 | 2.95 | 90459.59 | 2485.03 | 2.87 |
| 2024-09-25 | 2.72 | 2.71 | 0.04 | 1.50 | 85697.00 | 2337.82 | 2.72 |
| 2024-09-24 | 2.58 | 2.67 | 0.08 | 3.09 | 84888.34 | 2240.36 | 2.69 |
| 2024-09-23 | 2.57 | 2.59 | 0.04 | 1.57 | 55132.00 | 1422.96 | 1.75 |
| 2024-09-20 | 2.58 | 2.55 | 0.00 | 0.00 | 50057.50 | 1273.00 | 1.59 |
| 2024-09-19 | 2.46 | 2.55 | 0.11 | 4.51 | 87721.00 | 2209.76 | 2.78 |
| 2024-09-18 | 2.55 | 2.44 | -0.07 | -2.79 | 67752.00 | 1660.30 | 2.15 |
| 2024-09-13 | 2.54 | 2.51 | -0.03 | -1.18 | 51210.00 | 1294.29 | 1.63 |
| 2024-09-12 | 2.54 | 2.54 | 0.03 | 1.20 | 63941.00 | 1634.24 | 2.03 |
| 2024-09-11 | 2.55 | 2.51 | -0.03 | -1.18 | 50368.00 | 1275.45 | 1.60 |
| 2024-09-10 | 2.54 | 2.54 | 0.04 | 1.60 | 53494.00 | 1347.95 | 1.70 |
| 2024-09-09 | 2.49 | 2.50 | 0.02 | 0.81 | 51331.00 | 1281.19 | 1.63 |
| 2024-09-06 | 2.58 | 2.48 | -0.06 | -2.36 | 61867.00 | 1549.89 | 1.96 |
| 2024-09-05 | 2.52 | 2.54 | 0.05 | 2.01 | 53928.00 | 1361.32 | 1.71 |
| 2024-09-04 | 2.57 | 2.49 | -0.08 | -3.11 | 67667.00 | 1706.71 | 2.15 |
| 2024-09-03 | 2.57 | 2.57 | 0.00 | 0.00 | 57011.00 | 1468.91 | 1.81 |
| 2024-09-02 | 2.65 | 2.57 | -0.04 | -1.53 | 99688.00 | 2595.56 | 3.16 |
| 2024-08-30 | 2.57 | 2.61 | 0.05 | 1.95 | 99639.00 | 2615.67 | 3.16 |
| 2024-08-29 | 2.52 | 2.56 | 0.01 | 0.39 | 54158.75 | 1374.44 | 1.72 |
| 2024-08-28 | 2.53 | 2.55 | 0.00 | 0.00 | 52417.00 | 1340.04 | 1.66 |
| 2024-08-27 | 2.55 | 2.55 | -0.01 | -0.39 | 72051.00 | 1840.91 | 2.29 |
| 2024-08-26 | 2.46 | 2.56 | 0.11 | 4.49 | 83955.00 | 2135.13 | 2.66 |
| 2024-08-23 | 2.50 | 2.45 | -0.04 | -1.61 | 76176.03 | 1856.56 | 2.42 |
| 2024-08-22 | 2.57 | 2.49 | -0.08 | -3.11 | 59883.50 | 1518.91 | 1.90 |
| 2024-08-21 | 2.55 | 2.57 | 0.03 | 1.18 | 57593.00 | 1472.55 | 1.83 |
| 2024-08-20 | 2.59 | 2.54 | -0.07 | -2.68 | 89143.00 | 2293.42 | 2.83 |
| 2024-08-19 | 2.57 | 2.61 | 0.02 | 0.77 | 99704.28 | 2581.29 | 3.16 |
| 2024-08-16 | 2.68 | 2.59 | -0.11 | -4.07 | 119434.94 | 3131.39 | 3.79 |
| 2024-08-15 | 2.70 | 2.70 | 0.01 | 0.37 | 130615.11 | 3472.61 | 4.15 |
| 2024-08-14 | 2.63 | 2.69 | 0.06 | 2.28 | 151535.11 | 4068.55 | 4.81 |
| 2024-08-13 | 2.60 | 2.63 | 0.04 | 1.54 | 173390.59 | 4506.00 | 5.50 |
| 2024-08-12 | 2.57 | 2.59 | 0.04 | 1.57 | 203319.33 | 5311.94 | 6.45 |
| 2024-08-09 | 2.56 | 2.55 | -0.04 | -1.54 | 268936.19 | 6962.44 | 8.54 |
| 2024-08-08 | 2.67 | 2.59 | -0.29 | -10.07 | 471350.21 | 12329.03 | 14.96 |
| 2024-08-07 | 3.08 | 2.88 | -0.06 | -2.04 | 658649.03 | 20221.67 | 20.90 |
| 2024-08-06 | 2.69 | 2.94 | 0.27 | 10.11 | 257596.00 | 7503.40 | 8.18 |
| 2024-08-05 | 2.56 | 2.67 | 0.08 | 3.09 | 115808.00 | 3018.82 | 3.68 |
| 2024-08-02 | 2.61 | 2.59 | -0.04 | -1.52 | 70629.50 | 1841.25 | 2.24 |
| 2024-08-01 | 2.62 | 2.63 | 0.02 | 0.77 | 68306.00 | 1790.46 | 2.17 |
| 2024-07-31 | 2.53 | 2.61 | 0.08 | 3.16 | 82605.00 | 2125.78 | 2.62 |
| 2024-07-30 | 2.47 | 2.53 | 0.07 | 2.85 | 65938.45 | 1642.67 | 2.09 |
| 2024-07-29 | 2.37 | 2.46 | 0.08 | 3.36 | 66994.00 | 1625.26 | 2.13 |
| 2024-07-26 | 2.35 | 2.38 | 0.06 | 2.59 | 50666.00 | 1205.77 | 1.61 |
| 2024-07-25 | 2.37 | 2.32 | 0.03 | 1.31 | 39303.00 | 908.91 | 1.25 |
| 2024-07-24 | 2.35 | 2.29 | -0.08 | -3.38 | 42207.00 | 973.05 | 1.34 |
| 2024-07-23 | 2.34 | 2.37 | 0.02 | 0.85 | 50713.50 | 1215.62 | 1.61 |
| 2024-07-22 | 2.32 | 2.35 | 0.03 | 1.29 | 38544.03 | 904.14 | 1.22 |
| 2024-07-19 | 2.28 | 2.32 | 0.03 | 1.31 | 45906.00 | 1053.62 | 1.46 |
| 2024-07-18 | 2.28 | 2.29 | 0.01 | 0.44 | 36980.25 | 835.47 | 1.17 |
| 2024-07-17 | 2.30 | 2.28 | -0.04 | -1.72 | 39438.00 | 907.63 | 1.25 |
| 2024-07-16 | 2.34 | 2.32 | -0.02 | -0.86 | 45174.00 | 1042.97 | 1.43 |
| 2024-07-15 | 2.42 | 2.34 | -0.09 | -3.70 | 41895.50 | 989.50 | 1.33 |
| 2024-07-12 | 2.44 | 2.43 | 0.01 | 0.41 | 66405.00 | 1640.24 | 2.11 |
| 2024-07-11 | 2.32 | 2.42 | 0.15 | 6.61 | 93094.28 | 2238.08 | 2.95 |
| 2024-07-10 | 2.32 | 2.27 | -0.11 | -4.62 | 74619.00 | 1704.84 | 2.37 |
| 2024-07-09 | 2.43 | 2.38 | -0.05 | -2.06 | 68230.75 | 1622.55 | 2.17 |
| 2024-07-08 | 2.54 | 2.43 | -0.13 | -5.08 | 61910.00 | 1524.27 | 1.96 |
| 2024-07-05 | 2.49 | 2.56 | 0.08 | 3.23 | 71336.50 | 1801.97 | 2.26 |
| 2024-07-04 | 2.59 | 2.48 | -0.11 | -4.25 | 69102.00 | 1738.54 | 2.19 |
| 2024-07-03 | 2.56 | 2.59 | 0.03 | 1.17 | 64529.00 | 1672.15 | 2.05 |
| 2024-07-02 | 2.46 | 2.56 | 0.09 | 3.64 | 90390.00 | 2303.18 | 2.87 |
| 2024-07-01 | 2.45 | 2.47 | 0.02 | 0.82 | 48704.00 | 1190.37 | 1.55 |
| 2024-06-28 | 2.47 | 2.45 | 0.00 | 0.00 | 46706.05 | 1152.51 | 1.48 |
| 2024-06-27 | 2.48 | 2.45 | -0.04 | -1.61 | 67725.05 | 1686.13 | 2.15 |
| 2024-06-26 | 2.41 | 2.49 | 0.11 | 4.62 | 70819.00 | 1716.80 | 2.25 |
| 2024-06-25 | 2.37 | 2.38 | 0.02 | 0.85 | 60296.00 | 1444.10 | 1.91 |
| 2024-06-24 | 2.45 | 2.36 | -0.12 | -4.84 | 84673.45 | 2020.54 | 2.69 |
| 2024-06-21 | 2.49 | 2.48 | -0.01 | -0.40 | 56499.00 | 1402.93 | 1.79 |
| 2024-06-20 | 2.60 | 2.49 | -0.12 | -4.60 | 82472.83 | 2079.88 | 2.62 |
| 2024-06-19 | 2.65 | 2.61 | 0.00 | 0.00 | 62935.00 | 1640.61 | 2.00 |
| 2024-06-18 | 2.54 | 2.61 | 0.07 | 2.76 | 79704.03 | 2062.00 | 2.53 |
| 2024-06-17 | 2.68 | 2.54 | -0.11 | -4.15 | 82250.00 | 2123.82 | 2.61 |
| 2024-06-14 | 2.64 | 2.65 | 0.04 | 1.53 | 66913.00 | 1761.31 | 2.12 |
| 2024-06-13 | 2.71 | 2.61 | -0.05 | -1.88 | 92022.00 | 2436.65 | 2.92 |
| 2024-06-12 | 2.58 | 2.66 | 0.13 | 5.14 | 157569.25 | 4140.76 | 5.00 |
| 2024-06-11 | 2.61 | 2.53 | -0.10 | -3.80 | 185256.52 | 4657.09 | 5.88 |
| 2024-06-07 | 2.46 | 2.63 | 0.24 | 10.04 | 114121.52 | 2965.00 | 3.62 |
| 2024-06-06 | 2.63 | 2.39 | -0.22 | -8.43 | 169115.75 | 4167.72 | 5.37 |
| 2024-06-05 | 2.72 | 2.61 | -0.11 | -4.04 | 132723.00 | 3482.21 | 4.21 |
| 2024-06-04 | 2.81 | 2.72 | -0.05 | -1.81 | 162162.50 | 4417.87 | 5.15 |
| 2024-06-03 | 2.88 | 2.77 | -0.26 | -8.58 | 297408.00 | 8387.02 | 9.44 |
| 2024-05-31 | 3.06 | 3.03 | 0.05 | 1.68 | 273286.00 | 8500.30 | 8.67 |
| 2024-05-30 | 3.16 | 2.98 | -0.18 | -5.70 | 250376.50 | 7595.28 | 7.95 |
| 2024-05-29 | 2.90 | 3.16 | 0.29 | 10.11 | 150094.00 | 4640.41 | 4.76 |
| 2024-05-28 | 2.98 | 2.87 | -0.08 | -2.71 | 145696.00 | 4245.41 | 4.62 |
| 2024-05-27 | 3.05 | 2.95 | -0.09 | -2.96 | 198771.75 | 5842.45 | 6.31 |
| 2024-05-24 | 2.97 | 3.04 | -0.26 | -7.88 | 349231.00 | 10614.62 | 11.08 |
| 2024-05-23 | 3.48 | 3.30 | -0.28 | -7.82 | 400162.05 | 13358.79 | 12.70 |
| 2024-05-22 | 3.59 | 3.58 | -0.19 | -5.04 | 503795.55 | 17949.73 | 15.99 |
| 2024-05-21 | 4.10 | 3.77 | -0.14 | -3.58 | 726365.25 | 29141.39 | 23.05 |
| 2024-05-20 | 3.55 | 3.91 | 0.36 | 10.14 | 177670.27 | 6701.30 | 5.64 |
| 2024-05-17 | 3.45 | 3.55 | 0.12 | 3.50 | 114550.50 | 3973.76 | 3.64 |
| 2024-05-16 | 3.31 | 3.43 | 0.16 | 4.89 | 137332.50 | 4658.42 | 4.36 |
| 2024-05-15 | 3.18 | 3.27 | 0.09 | 2.83 | 113566.00 | 3705.87 | 3.60 |
| 2024-05-14 | 3.12 | 3.18 | 0.09 | 2.91 | 65969.30 | 2076.52 | 2.09 |
| 2024-05-13 | 3.19 | 3.09 | -0.12 | -3.74 | 73651.00 | 2285.39 | 2.34 |
| 2024-05-10 | 3.30 | 3.21 | -0.07 | -2.13 | 65034.27 | 2091.85 | 2.06 |
| 2024-05-09 | 3.27 | 3.28 | 0.06 | 1.86 | 58555.00 | 1912.49 | 1.86 |
日K线
周K线
月K线
