完美世界(002624)股票信息
| 股票代码 | 002624 |
| 股票名称 | 完美世界 |
| 最新价/元 | 9.60 |
| 涨跌额/元 | 0.80 |
| 涨跌幅/% | 9.09 |
| 买入/元 | 9.60 |
| 卖出/元 | 9.61 |
| 昨收/元 | 8.80 |
| 今开/元 | 9.00 |
| 最高/元 | 9.63 |
| 最低/元 | 9.00 |
| 成交量/手 | 1129973.76 |
| 成交额/万 | 105762.47 |
| 股净值/元 | 36.92 |
| 市净率 | 2.37 |
| 总市值/万 | 1862369.67 |
| 流通值/万 | 1754261.06 |
| 换手率/% | 6.18 |
| 入市日期 | 2011-10-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
完美世界(002624)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 | 9.00 | 9.60 | 0.80 | 9.09 | 1129973.76 | 105762.47 | 6.18 |
| 2024-09-27 | 8.50 | 8.80 | 0.40 | 4.76 | 734885.00 | 63850.33 | 4.02 |
| 2024-09-26 | 8.23 | 8.40 | 0.16 | 1.94 | 471628.83 | 39039.45 | 2.58 |
| 2024-09-25 | 8.34 | 8.24 | -0.08 | -0.96 | 590422.67 | 49276.08 | 3.23 |
| 2024-09-24 | 8.16 | 8.32 | 0.29 | 3.61 | 575969.52 | 47407.74 | 3.15 |
| 2024-09-23 | 7.80 | 8.03 | 0.31 | 4.02 | 631700.77 | 50861.99 | 3.46 |
| 2024-09-20 | 7.64 | 7.72 | 0.07 | 0.92 | 191279.20 | 14615.33 | 1.05 |
| 2024-09-19 | 7.30 | 7.65 | 0.39 | 5.37 | 379694.72 | 28536.91 | 2.08 |
| 2024-09-18 | 7.31 | 7.26 | -0.05 | -0.68 | 157243.89 | 11352.06 | 0.86 |
| 2024-09-13 | 7.47 | 7.31 | -0.12 | -1.62 | 143270.00 | 10549.70 | 0.78 |
| 2024-09-12 | 7.45 | 7.43 | -0.04 | -0.54 | 178125.50 | 13375.75 | 0.97 |
| 2024-09-11 | 7.45 | 7.47 | -0.03 | -0.40 | 131034.50 | 9783.12 | 0.72 |
| 2024-09-10 | 7.46 | 7.50 | 0.07 | 0.94 | 189867.29 | 14021.64 | 1.04 |
| 2024-09-09 | 7.46 | 7.43 | -0.07 | -0.93 | 166402.50 | 12363.53 | 0.91 |
| 2024-09-06 | 7.63 | 7.50 | -0.14 | -1.83 | 199102.00 | 15070.92 | 1.09 |
| 2024-09-05 | 7.34 | 7.64 | 0.31 | 4.23 | 372402.00 | 28296.66 | 2.04 |
| 2024-09-04 | 7.31 | 7.33 | -0.04 | -0.54 | 133805.50 | 9821.59 | 0.73 |
| 2024-09-03 | 7.29 | 7.37 | 0.07 | 0.96 | 138452.00 | 10184.20 | 0.76 |
| 2024-09-02 | 7.56 | 7.30 | -0.30 | -3.95 | 270601.79 | 20111.42 | 1.48 |
| 2024-08-30 | 7.38 | 7.60 | 0.22 | 2.98 | 349234.67 | 26476.60 | 1.91 |
| 2024-08-29 | 7.18 | 7.38 | 0.14 | 1.93 | 228054.19 | 16705.85 | 1.25 |
| 2024-08-28 | 7.11 | 7.24 | 0.02 | 0.28 | 274473.83 | 19543.29 | 1.50 |
| 2024-08-27 | 7.31 | 7.22 | -0.15 | -2.04 | 278118.00 | 20402.01 | 1.52 |
| 2024-08-26 | 7.29 | 7.37 | 0.09 | 1.24 | 241565.11 | 17747.52 | 1.32 |
| 2024-08-23 | 7.31 | 7.28 | -0.09 | -1.22 | 271972.62 | 19927.58 | 1.49 |
| 2024-08-22 | 7.89 | 7.37 | -0.54 | -6.83 | 599463.19 | 45634.55 | 3.28 |
| 2024-08-21 | 7.77 | 7.91 | 0.29 | 3.81 | 749368.53 | 59967.88 | 4.10 |
| 2024-08-20 | 7.74 | 7.62 | -0.11 | -1.42 | 216917.15 | 16650.05 | 1.19 |
| 2024-08-19 | 7.75 | 7.73 | 0.02 | 0.26 | 167329.98 | 12975.80 | 0.92 |
| 2024-08-16 | 7.87 | 7.71 | -0.17 | -2.16 | 204683.71 | 15862.70 | 1.12 |
| 2024-08-15 | 7.71 | 7.88 | 0.15 | 1.94 | 292859.00 | 22990.25 | 1.60 |
| 2024-08-14 | 7.66 | 7.73 | 0.08 | 1.05 | 191531.57 | 14816.88 | 1.05 |
| 2024-08-13 | 7.68 | 7.65 | -0.02 | -0.26 | 133276.00 | 10148.54 | 0.73 |
| 2024-08-12 | 7.74 | 7.67 | -0.07 | -0.90 | 152736.30 | 11720.23 | 0.84 |
| 2024-08-09 | 7.89 | 7.74 | -0.13 | -1.65 | 167930.52 | 13101.41 | 0.92 |
| 2024-08-08 | 7.86 | 7.87 | -0.05 | -0.63 | 263845.45 | 20601.24 | 1.44 |
| 2024-08-07 | 7.97 | 7.92 | -0.03 | -0.38 | 242748.74 | 19286.29 | 1.33 |
| 2024-08-06 | 7.95 | 7.95 | 0.14 | 1.79 | 324497.00 | 25772.02 | 1.78 |
| 2024-08-05 | 7.83 | 7.81 | -0.02 | -0.26 | 440173.31 | 35117.54 | 2.41 |
| 2024-08-02 | 7.88 | 7.83 | -0.08 | -1.01 | 257944.78 | 20511.92 | 1.41 |
| 2024-08-01 | 7.91 | 7.91 | 0.07 | 0.89 | 357140.65 | 28485.80 | 1.95 |
| 2024-07-31 | 7.50 | 7.84 | 0.32 | 4.26 | 316330.15 | 24458.14 | 1.73 |
| 2024-07-30 | 7.46 | 7.52 | 0.02 | 0.27 | 145054.50 | 10880.49 | 0.79 |
| 2024-07-29 | 7.55 | 7.50 | -0.02 | -0.27 | 201498.50 | 15111.88 | 1.10 |
| 2024-07-26 | 7.55 | 7.52 | -0.02 | -0.27 | 201347.00 | 15173.73 | 1.10 |
| 2024-07-25 | 7.25 | 7.54 | 0.28 | 3.86 | 295700.42 | 22093.87 | 1.62 |
| 2024-07-24 | 7.46 | 7.26 | -0.23 | -3.07 | 234095.00 | 17235.30 | 1.28 |
| 2024-07-23 | 7.88 | 7.49 | -0.37 | -4.71 | 317498.63 | 24308.23 | 1.74 |
| 2024-07-22 | 7.66 | 7.86 | 0.21 | 2.75 | 332226.76 | 25849.75 | 1.82 |
| 2024-07-19 | 7.58 | 7.65 | 0.07 | 0.92 | 224577.05 | 17147.27 | 1.23 |
| 2024-07-18 | 7.50 | 7.58 | 0.02 | 0.27 | 281247.29 | 21060.15 | 1.54 |
| 2024-07-17 | 7.58 | 7.56 | 0.10 | 1.34 | 506257.27 | 38875.46 | 2.77 |
| 2024-07-16 | 7.08 | 7.46 | 0.34 | 4.78 | 455156.34 | 33532.28 | 2.49 |
| 2024-07-15 | 7.18 | 7.12 | -0.06 | -0.84 | 188822.80 | 13472.74 | 1.03 |
| 2024-07-12 | 7.23 | 7.18 | -0.05 | -0.69 | 186723.00 | 13404.82 | 1.02 |
| 2024-07-11 | 7.15 | 7.23 | 0.22 | 3.14 | 251037.27 | 18049.68 | 1.37 |
| 2024-07-10 | 6.95 | 7.01 | -0.11 | -1.55 | 294044.19 | 20703.14 | 1.61 |
| 2024-07-09 | 7.06 | 7.12 | 0.00 | 0.00 | 324359.05 | 22872.62 | 1.78 |
| 2024-07-08 | 7.40 | 7.12 | -0.31 | -4.17 | 250340.00 | 18063.60 | 1.37 |
| 2024-07-05 | 7.33 | 7.43 | 0.10 | 1.36 | 168658.77 | 12461.67 | 0.92 |
| 2024-07-04 | 7.57 | 7.33 | -0.24 | -3.17 | 184804.34 | 13702.04 | 1.01 |
| 2024-07-03 | 7.59 | 7.57 | -0.06 | -0.79 | 142462.94 | 10827.02 | 0.78 |
| 2024-07-02 | 7.62 | 7.63 | 0.01 | 0.13 | 177055.50 | 13575.71 | 0.97 |
| 2024-07-01 | 7.63 | 7.62 | 0.02 | 0.26 | 215413.00 | 16202.74 | 1.18 |
| 2024-06-28 | 7.65 | 7.60 | -0.06 | -0.78 | 225732.14 | 17402.13 | 1.24 |
| 2024-06-27 | 7.77 | 7.66 | -0.12 | -1.54 | 236030.47 | 18190.62 | 1.29 |
| 2024-06-26 | 7.27 | 7.78 | 0.46 | 6.28 | 518907.38 | 39091.17 | 2.84 |
| 2024-06-25 | 7.76 | 7.32 | -0.44 | -5.67 | 608844.77 | 45075.56 | 3.33 |
| 2024-06-24 | 8.06 | 7.76 | -0.32 | -3.96 | 241687.96 | 18996.27 | 1.32 |
| 2024-06-21 | 8.06 | 8.08 | -0.01 | -0.12 | 146514.78 | 11826.76 | 0.80 |
| 2024-06-20 | 8.32 | 8.09 | -0.23 | -2.76 | 209195.19 | 17088.22 | 1.14 |
| 2024-06-19 | 8.50 | 8.32 | -0.18 | -2.12 | 186786.77 | 15640.06 | 1.02 |
| 2024-06-18 | 8.46 | 8.50 | 0.03 | 0.35 | 152128.56 | 12938.73 | 0.83 |
| 2024-06-17 | 8.59 | 8.47 | -0.13 | -1.51 | 163979.48 | 13960.26 | 0.90 |
| 2024-06-14 | 8.49 | 8.60 | 0.08 | 0.94 | 156193.52 | 13368.89 | 0.85 |
| 2024-06-13 | 8.58 | 8.52 | -0.08 | -0.93 | 168841.74 | 14417.05 | 0.92 |
| 2024-06-12 | 8.53 | 8.60 | 0.09 | 1.06 | 210955.40 | 18073.12 | 1.15 |
| 2024-06-11 | 8.40 | 8.51 | 0.06 | 0.71 | 212991.95 | 18017.98 | 1.17 |
| 2024-06-07 | 8.44 | 8.45 | 0.10 | 1.20 | 209545.89 | 17656.41 | 1.15 |
| 2024-06-06 | 8.63 | 8.35 | -0.26 | -3.02 | 306830.75 | 25934.37 | 1.68 |
| 2024-06-05 | 8.88 | 8.61 | -0.22 | -2.49 | 360617.13 | 31396.37 | 1.97 |
| 2024-06-04 | 9.06 | 9.28 | 0.22 | 2.43 | 258494.11 | 23658.44 | 1.41 |
| 2024-06-03 | 9.24 | 9.06 | -0.18 | -1.95 | 324427.37 | 29437.09 | 1.78 |
| 2024-05-31 | 9.20 | 9.24 | -0.01 | -0.11 | 350794.90 | 32611.84 | 1.92 |
| 2024-05-30 | 9.33 | 9.25 | -0.15 | -1.60 | 187525.83 | 17430.60 | 1.03 |
| 2024-05-29 | 9.40 | 9.40 | 0.00 | 0.00 | 147706.49 | 13929.39 | 0.81 |
| 2024-05-28 | 9.54 | 9.40 | -0.09 | -0.95 | 148210.52 | 13961.17 | 0.81 |
| 2024-05-27 | 9.57 | 9.49 | -0.05 | -0.52 | 225077.13 | 21190.23 | 1.23 |
| 2024-05-24 | 9.56 | 9.54 | -0.08 | -0.83 | 162595.24 | 15578.81 | 0.89 |
| 2024-05-23 | 9.79 | 9.62 | -0.20 | -2.04 | 275125.22 | 26569.28 | 1.51 |
| 2024-05-22 | 9.82 | 9.82 | -0.04 | -0.41 | 229624.64 | 22467.41 | 1.26 |
| 2024-05-21 | 9.90 | 9.86 | 0.01 | 0.10 | 285253.99 | 28242.32 | 1.56 |
| 2024-05-20 | 9.84 | 9.85 | 0.01 | 0.10 | 270813.96 | 26694.86 | 1.48 |
| 2024-05-17 | 9.78 | 9.84 | 0.06 | 0.61 | 248831.30 | 24266.82 | 1.36 |
| 2024-05-16 | 9.83 | 9.78 | -0.11 | -1.11 | 316907.62 | 31142.66 | 1.73 |
| 2024-05-15 | 10.02 | 9.89 | -0.12 | -1.20 | 371883.65 | 37330.82 | 2.04 |
| 2024-05-14 | 9.92 | 10.01 | 0.24 | 2.46 | 416894.37 | 41645.37 | 2.28 |
| 2024-05-13 | 9.85 | 9.77 | -0.14 | -1.41 | 239564.65 | 23411.35 | 1.31 |
| 2024-05-10 | 10.06 | 9.91 | -0.14 | -1.39 | 244032.37 | 24267.19 | 1.34 |
| 2024-05-09 | 9.85 | 10.05 | 0.20 | 2.03 | 273398.73 | 27293.48 | 1.50 |
日K线
周K线
月K线
