金达威(002626)股票信息
| 股票代码 | 002626 |
| 股票名称 | 金达威 |
| 最新价/元 | 15.83 |
| 涨跌额/元 | 1.31 |
| 涨跌幅/% | 9.02 |
| 买入/元 | 15.83 |
| 卖出/元 | 15.84 |
| 昨收/元 | 14.52 |
| 今开/元 | 15.09 |
| 最高/元 | 15.90 |
| 最低/元 | 14.98 |
| 成交量/手 | 182940.15 |
| 成交额/万 | 28338.71 |
| 股净值/元 | 35.18 |
| 市净率 | 2.43 |
| 总市值/万 | 965526.74 |
| 流通值/万 | 965384.27 |
| 换手率/% | 3.00 |
| 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 |
金达威(002626)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 | 15.09 | 15.83 | 1.31 | 9.02 | 182940.15 | 28338.71 | 3.00 |
| 2024-09-27 | 14.15 | 14.52 | 0.58 | 4.16 | 106303.00 | 15303.47 | 1.74 |
| 2024-09-26 | 13.27 | 13.94 | 0.64 | 4.81 | 73993.00 | 10052.31 | 1.21 |
| 2024-09-25 | 13.38 | 13.30 | -0.02 | -0.15 | 59386.20 | 8005.44 | 0.97 |
| 2024-09-24 | 13.02 | 13.32 | 0.42 | 3.26 | 43729.00 | 5763.04 | 0.72 |
| 2024-09-23 | 13.00 | 12.90 | -0.03 | -0.23 | 18763.00 | 2432.21 | 0.31 |
| 2024-09-20 | 13.00 | 12.93 | -0.09 | -0.69 | 18752.09 | 2419.28 | 0.31 |
| 2024-09-19 | 12.87 | 13.02 | 0.29 | 2.28 | 26659.00 | 3462.32 | 0.44 |
| 2024-09-18 | 12.92 | 12.73 | -0.21 | -1.62 | 25372.00 | 3233.01 | 0.42 |
| 2024-09-13 | 13.10 | 12.94 | -0.09 | -0.69 | 19973.00 | 2604.47 | 0.33 |
| 2024-09-12 | 13.18 | 13.03 | -0.10 | -0.76 | 19335.00 | 2544.36 | 0.32 |
| 2024-09-11 | 13.12 | 13.13 | 0.00 | 0.00 | 21007.00 | 2756.05 | 0.34 |
| 2024-09-10 | 13.17 | 13.13 | -0.03 | -0.23 | 28119.00 | 3660.68 | 0.46 |
| 2024-09-09 | 13.30 | 13.16 | -0.13 | -0.98 | 29677.09 | 3923.18 | 0.49 |
| 2024-09-06 | 13.59 | 13.29 | -0.28 | -2.06 | 27693.18 | 3704.47 | 0.45 |
| 2024-09-05 | 13.39 | 13.57 | 0.15 | 1.12 | 26838.00 | 3636.00 | 0.44 |
| 2024-09-04 | 13.54 | 13.42 | -0.19 | -1.40 | 24600.00 | 3311.62 | 0.40 |
| 2024-09-03 | 13.62 | 13.61 | -0.01 | -0.07 | 29058.00 | 3980.28 | 0.48 |
| 2024-09-02 | 13.78 | 13.62 | -0.22 | -1.59 | 39649.00 | 5491.55 | 0.65 |
| 2024-08-30 | 13.60 | 13.84 | 0.29 | 2.14 | 46676.00 | 6462.50 | 0.77 |
| 2024-08-29 | 13.36 | 13.55 | 0.05 | 0.37 | 39172.00 | 5297.85 | 0.64 |
| 2024-08-28 | 13.40 | 13.50 | 0.01 | 0.07 | 26221.00 | 3550.02 | 0.43 |
| 2024-08-27 | 13.61 | 13.49 | -0.12 | -0.88 | 26659.00 | 3611.28 | 0.44 |
| 2024-08-26 | 13.50 | 13.61 | 0.09 | 0.67 | 24768.00 | 3355.16 | 0.41 |
| 2024-08-23 | 13.53 | 13.52 | -0.09 | -0.66 | 24918.00 | 3367.10 | 0.41 |
| 2024-08-22 | 13.90 | 13.61 | -0.27 | -1.95 | 42866.00 | 5867.20 | 0.70 |
| 2024-08-21 | 14.00 | 13.88 | -0.15 | -1.07 | 46677.00 | 6517.39 | 0.77 |
| 2024-08-20 | 14.46 | 14.03 | -0.40 | -2.77 | 62157.99 | 8838.57 | 1.02 |
| 2024-08-19 | 14.33 | 14.43 | 0.01 | 0.07 | 72781.00 | 10512.90 | 1.19 |
| 2024-08-16 | 14.27 | 14.42 | 0.11 | 0.77 | 52845.00 | 7612.74 | 0.87 |
| 2024-08-15 | 14.21 | 14.31 | 0.07 | 0.49 | 59069.00 | 8483.55 | 0.97 |
| 2024-08-14 | 14.50 | 14.24 | -0.33 | -2.27 | 46096.00 | 6585.09 | 0.76 |
| 2024-08-13 | 14.65 | 14.57 | -0.15 | -1.02 | 54333.00 | 7891.01 | 0.89 |
| 2024-08-12 | 14.80 | 14.72 | -0.26 | -1.74 | 80398.85 | 11913.87 | 1.32 |
| 2024-08-09 | 15.81 | 14.98 | -0.84 | -5.31 | 199516.00 | 30370.03 | 3.27 |
| 2024-08-08 | 15.45 | 15.82 | 1.02 | 6.89 | 276260.55 | 43209.75 | 4.53 |
| 2024-08-07 | 14.55 | 14.80 | 0.28 | 1.93 | 97877.25 | 14497.13 | 1.60 |
| 2024-08-06 | 14.19 | 14.52 | 0.53 | 3.79 | 70847.00 | 10201.92 | 1.16 |
| 2024-08-05 | 14.65 | 13.99 | -0.80 | -5.41 | 93159.00 | 13332.14 | 1.53 |
| 2024-08-02 | 14.71 | 14.79 | 0.32 | 2.21 | 123250.74 | 18397.55 | 2.02 |
| 2024-08-01 | 14.35 | 14.47 | 0.33 | 2.33 | 116053.00 | 16926.89 | 1.90 |
| 2024-07-31 | 13.10 | 14.14 | 0.99 | 7.53 | 114246.99 | 15715.75 | 1.87 |
| 2024-07-30 | 13.48 | 13.15 | 0.08 | 0.61 | 57598.94 | 7648.16 | 0.94 |
| 2024-07-29 | 13.56 | 13.07 | -0.46 | -3.40 | 59786.00 | 7900.41 | 0.98 |
| 2024-07-26 | 13.52 | 13.53 | 0.13 | 0.97 | 39119.00 | 5301.32 | 0.64 |
| 2024-07-25 | 13.50 | 13.40 | -0.22 | -1.62 | 37647.00 | 5080.73 | 0.62 |
| 2024-07-24 | 13.99 | 13.62 | -0.47 | -3.34 | 57389.00 | 7912.08 | 0.94 |
| 2024-07-23 | 14.46 | 14.09 | -0.37 | -2.56 | 62198.04 | 8969.91 | 1.02 |
| 2024-07-22 | 14.37 | 14.46 | -0.01 | -0.07 | 63421.00 | 9160.56 | 1.04 |
| 2024-07-19 | 13.63 | 14.47 | 0.81 | 5.93 | 114817.02 | 16349.70 | 1.88 |
| 2024-07-18 | 13.30 | 13.66 | 0.18 | 1.34 | 47099.94 | 6361.36 | 0.77 |
| 2024-07-17 | 13.33 | 13.48 | 0.19 | 1.43 | 37106.16 | 4980.14 | 0.61 |
| 2024-07-16 | 13.49 | 13.29 | -0.20 | -1.48 | 42990.40 | 5710.14 | 0.70 |
| 2024-07-15 | 13.55 | 13.49 | -0.09 | -0.66 | 32138.66 | 4320.82 | 0.53 |
| 2024-07-12 | 14.06 | 13.58 | -0.41 | -2.93 | 66096.61 | 9028.64 | 1.08 |
| 2024-07-11 | 13.88 | 13.99 | 0.37 | 2.72 | 76049.98 | 10667.12 | 1.25 |
| 2024-07-10 | 13.70 | 13.62 | -0.18 | -1.30 | 42444.77 | 5829.98 | 0.70 |
| 2024-07-09 | 13.60 | 13.80 | 0.09 | 0.66 | 65317.07 | 8864.04 | 1.07 |
| 2024-07-08 | 14.09 | 13.71 | -0.57 | -3.99 | 64166.09 | 8849.90 | 1.05 |
| 2024-07-05 | 14.27 | 14.28 | -0.06 | -0.42 | 76555.67 | 10964.59 | 1.26 |
| 2024-07-04 | 14.81 | 14.34 | -0.59 | -3.95 | 103446.07 | 15105.89 | 1.70 |
| 2024-07-03 | 15.09 | 14.93 | -0.37 | -2.42 | 159155.56 | 24399.05 | 2.61 |
| 2024-07-02 | 14.86 | 15.30 | 0.44 | 2.96 | 161833.99 | 24494.89 | 2.65 |
| 2024-07-01 | 14.42 | 14.86 | 0.41 | 2.84 | 105119.00 | 15409.75 | 1.72 |
| 2024-06-28 | 14.27 | 14.45 | 0.24 | 1.69 | 86551.00 | 12583.24 | 1.42 |
| 2024-06-27 | 14.30 | 14.21 | -0.28 | -1.93 | 62297.00 | 8911.93 | 1.02 |
| 2024-06-26 | 14.35 | 14.49 | -0.10 | -0.69 | 114160.55 | 16284.03 | 1.87 |
| 2024-06-25 | 13.83 | 14.59 | 0.88 | 6.42 | 133922.77 | 19208.29 | 2.20 |
| 2024-06-24 | 14.19 | 13.71 | -0.66 | -4.59 | 44393.36 | 6150.10 | 0.73 |
| 2024-06-21 | 14.18 | 14.37 | 0.19 | 1.34 | 30554.00 | 4370.11 | 0.50 |
| 2024-06-20 | 14.35 | 14.18 | -0.24 | -1.66 | 41480.53 | 5972.03 | 0.68 |
| 2024-06-19 | 14.41 | 14.42 | 0.02 | 0.14 | 59356.31 | 8651.83 | 0.97 |
| 2024-06-18 | 13.85 | 14.40 | 0.56 | 4.05 | 55648.00 | 7925.04 | 0.91 |
| 2024-06-17 | 13.80 | 13.84 | 0.03 | 0.22 | 29522.46 | 4097.08 | 0.48 |
| 2024-06-14 | 13.70 | 13.81 | 0.07 | 0.51 | 29735.19 | 4066.68 | 0.49 |
| 2024-06-13 | 13.96 | 13.74 | -0.22 | -1.58 | 26503.97 | 3645.94 | 0.43 |
| 2024-06-12 | 13.89 | 13.96 | 0.07 | 0.50 | 25108.00 | 3509.50 | 0.41 |
| 2024-06-11 | 13.70 | 13.89 | 0.09 | 0.65 | 27179.48 | 3739.92 | 0.45 |
| 2024-06-07 | 13.70 | 13.80 | 0.13 | 0.95 | 35564.45 | 4887.18 | 0.58 |
| 2024-06-06 | 14.12 | 13.67 | -0.30 | -2.15 | 48844.00 | 6720.52 | 0.80 |
| 2024-06-05 | 14.36 | 14.17 | -0.19 | -1.32 | 33607.00 | 4806.70 | 0.55 |
| 2024-06-04 | 14.01 | 14.36 | -0.25 | -1.71 | 52762.19 | 7533.62 | 0.87 |
| 2024-06-03 | 15.10 | 14.61 | -0.57 | -3.76 | 63896.47 | 9425.00 | 1.05 |
| 2024-05-31 | 14.92 | 15.18 | 0.20 | 1.34 | 37355.47 | 5647.73 | 0.61 |
| 2024-05-30 | 14.90 | 14.98 | 0.04 | 0.27 | 33350.00 | 5002.60 | 0.55 |
| 2024-05-29 | 14.87 | 14.94 | -0.05 | -0.33 | 40305.00 | 6045.61 | 0.66 |
| 2024-05-28 | 15.20 | 14.99 | -0.40 | -2.60 | 59096.00 | 8901.77 | 0.97 |
| 2024-05-27 | 15.13 | 15.39 | 0.29 | 1.92 | 70304.00 | 10853.91 | 1.15 |
| 2024-05-24 | 15.23 | 15.10 | -0.16 | -1.05 | 44503.13 | 6775.32 | 0.73 |
| 2024-05-23 | 15.58 | 15.26 | -0.59 | -3.72 | 94128.00 | 14509.57 | 1.54 |
| 2024-05-22 | 16.13 | 15.85 | -0.13 | -0.81 | 86529.00 | 13794.05 | 1.42 |
| 2024-05-21 | 15.83 | 15.98 | 0.23 | 1.46 | 128402.06 | 20590.51 | 2.11 |
| 2024-05-20 | 15.76 | 15.75 | 0.00 | 0.00 | 65850.00 | 10366.90 | 1.08 |
| 2024-05-17 | 16.05 | 15.75 | -0.29 | -1.81 | 98685.40 | 15517.65 | 1.62 |
| 2024-05-16 | 15.93 | 16.04 | 0.21 | 1.33 | 155687.40 | 24822.03 | 2.55 |
| 2024-05-15 | 16.46 | 15.83 | -0.84 | -5.04 | 132504.79 | 21239.65 | 2.17 |
| 2024-05-14 | 16.38 | 16.67 | 0.05 | 0.30 | 137014.06 | 22756.32 | 2.25 |
| 2024-05-13 | 16.71 | 16.62 | -0.43 | -2.52 | 189817.88 | 31393.33 | 3.11 |
| 2024-05-10 | 17.18 | 17.05 | -0.14 | -0.81 | 248758.79 | 42936.76 | 4.08 |
| 2024-05-09 | 16.69 | 17.19 | 0.08 | 0.47 | 298684.04 | 51148.70 | 4.90 |
日K线
周K线
月K线
