棒杰股份(002634)股票信息
| 股票代码 | 002634 |
| 股票名称 | 棒杰股份 |
| 最新价/元 | 3.63 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 9.01 |
| 买入/元 | 3.63 |
| 卖出/元 | 3.64 |
| 昨收/元 | 3.33 |
| 今开/元 | 3.45 |
| 最高/元 | 3.66 |
| 最低/元 | 3.33 |
| 成交量/手 | 268291.98 |
| 成交额/万 | 9435.44 |
| 股净值/元 | -19.11 |
| 市净率 | 1.83 |
| 总市值/万 | 166744.96 |
| 流通值/万 | 162084.78 |
| 换手率/% | 6.01 |
| 入市日期 | 2011-12-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
棒杰股份(002634)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 | 3.45 | 3.63 | 0.30 | 9.01 | 268291.98 | 9435.44 | 6.01 |
| 2024-09-27 | 3.28 | 3.33 | 0.10 | 3.10 | 220655.91 | 7297.44 | 4.94 |
| 2024-09-26 | 3.17 | 3.23 | 0.13 | 4.19 | 256331.90 | 8158.13 | 5.74 |
| 2024-09-25 | 3.30 | 3.10 | 0.06 | 1.97 | 328257.11 | 10350.38 | 7.35 |
| 2024-09-24 | 2.78 | 3.04 | 0.28 | 10.15 | 131658.30 | 3884.42 | 2.95 |
| 2024-09-23 | 2.79 | 2.76 | 0.00 | 0.00 | 42070.00 | 1159.46 | 0.94 |
| 2024-09-20 | 2.84 | 2.76 | -0.04 | -1.43 | 82291.00 | 2282.73 | 1.84 |
| 2024-09-19 | 2.73 | 2.80 | 0.07 | 2.56 | 104571.00 | 2918.71 | 2.34 |
| 2024-09-18 | 2.79 | 2.73 | -0.06 | -2.15 | 118617.00 | 3202.26 | 2.66 |
| 2024-09-13 | 2.88 | 2.79 | -0.09 | -3.13 | 58335.00 | 1655.67 | 1.31 |
| 2024-09-12 | 2.86 | 2.88 | 0.02 | 0.70 | 42390.16 | 1226.01 | 0.95 |
| 2024-09-11 | 2.89 | 2.86 | -0.03 | -1.04 | 47742.00 | 1368.22 | 1.07 |
| 2024-09-10 | 2.85 | 2.89 | 0.04 | 1.40 | 54815.72 | 1576.83 | 1.23 |
| 2024-09-09 | 2.81 | 2.85 | 0.04 | 1.42 | 65323.60 | 1857.47 | 1.46 |
| 2024-09-06 | 2.93 | 2.81 | -0.14 | -4.75 | 65010.98 | 1861.92 | 1.46 |
| 2024-09-05 | 2.91 | 2.95 | 0.05 | 1.72 | 52484.00 | 1536.49 | 1.18 |
| 2024-09-04 | 2.92 | 2.90 | -0.01 | -0.34 | 49277.00 | 1431.30 | 1.10 |
| 2024-09-03 | 2.91 | 2.91 | 0.02 | 0.69 | 53199.14 | 1549.70 | 1.19 |
| 2024-09-02 | 2.93 | 2.89 | -0.03 | -1.03 | 77229.00 | 2263.61 | 1.73 |
| 2024-08-30 | 2.88 | 2.92 | 0.06 | 2.10 | 93468.00 | 2724.74 | 2.09 |
| 2024-08-29 | 2.82 | 2.86 | 0.04 | 1.42 | 63630.60 | 1803.73 | 1.43 |
| 2024-08-28 | 2.80 | 2.82 | 0.02 | 0.71 | 68240.00 | 1929.69 | 1.53 |
| 2024-08-27 | 2.88 | 2.80 | -0.06 | -2.10 | 46045.00 | 1296.05 | 1.03 |
| 2024-08-26 | 2.80 | 2.86 | 0.06 | 2.14 | 72350.07 | 2063.98 | 1.62 |
| 2024-08-23 | 2.74 | 2.80 | 0.02 | 0.72 | 86944.07 | 2407.58 | 1.95 |
| 2024-08-22 | 2.80 | 2.78 | -0.02 | -0.71 | 58424.00 | 1642.29 | 1.31 |
| 2024-08-21 | 2.76 | 2.80 | -0.01 | -0.36 | 61893.00 | 1741.52 | 1.39 |
| 2024-08-20 | 2.79 | 2.81 | 0.02 | 0.72 | 123026.00 | 3456.04 | 2.76 |
| 2024-08-19 | 2.75 | 2.79 | 0.00 | 0.00 | 99250.51 | 2748.59 | 2.22 |
| 2024-08-16 | 2.97 | 2.79 | -0.17 | -5.74 | 187057.02 | 5374.80 | 4.19 |
| 2024-08-15 | 2.82 | 2.96 | -0.17 | -5.43 | 240954.88 | 6975.03 | 5.40 |
| 2024-08-14 | 3.20 | 3.13 | -0.08 | -2.49 | 93140.00 | 2970.15 | 2.09 |
| 2024-08-13 | 3.21 | 3.21 | -0.03 | -0.93 | 97833.00 | 3109.04 | 2.19 |
| 2024-08-12 | 3.41 | 3.24 | -0.18 | -5.26 | 100781.24 | 3337.25 | 2.26 |
| 2024-08-09 | 3.52 | 3.42 | -0.11 | -3.12 | 124508.20 | 4341.24 | 2.79 |
| 2024-08-08 | 3.42 | 3.53 | 0.07 | 2.02 | 165778.09 | 5758.04 | 3.71 |
| 2024-08-07 | 3.61 | 3.46 | -0.13 | -3.62 | 178642.12 | 6241.01 | 4.00 |
| 2024-08-06 | 3.38 | 3.59 | 0.24 | 7.16 | 215208.71 | 7711.72 | 4.82 |
| 2024-08-05 | 3.42 | 3.35 | -0.10 | -2.90 | 75525.00 | 2602.57 | 1.69 |
| 2024-08-02 | 3.46 | 3.45 | -0.05 | -1.43 | 73947.00 | 2556.22 | 1.66 |
| 2024-08-01 | 3.49 | 3.50 | 0.00 | 0.00 | 74144.00 | 2592.16 | 1.66 |
| 2024-07-31 | 3.39 | 3.50 | 0.08 | 2.34 | 81050.00 | 2795.46 | 1.82 |
| 2024-07-30 | 3.38 | 3.42 | 0.04 | 1.18 | 46454.00 | 1591.57 | 1.04 |
| 2024-07-29 | 3.36 | 3.38 | 0.05 | 1.50 | 59852.00 | 2014.91 | 1.34 |
| 2024-07-26 | 3.30 | 3.33 | 0.04 | 1.22 | 34654.00 | 1159.80 | 0.78 |
| 2024-07-25 | 3.33 | 3.29 | -0.04 | -1.20 | 45510.00 | 1511.09 | 1.02 |
| 2024-07-24 | 3.39 | 3.33 | -0.11 | -3.20 | 38701.00 | 1298.59 | 0.87 |
| 2024-07-23 | 3.50 | 3.44 | -0.06 | -1.71 | 36726.00 | 1288.62 | 0.82 |
| 2024-07-22 | 3.44 | 3.50 | 0.06 | 1.74 | 35562.00 | 1233.11 | 0.80 |
| 2024-07-19 | 3.32 | 3.44 | 0.11 | 3.30 | 49979.00 | 1698.78 | 1.12 |
| 2024-07-18 | 3.36 | 3.33 | -0.06 | -1.77 | 33571.40 | 1118.51 | 0.75 |
| 2024-07-17 | 3.44 | 3.39 | -0.05 | -1.45 | 30277.00 | 1032.01 | 0.68 |
| 2024-07-16 | 3.39 | 3.44 | 0.02 | 0.59 | 25350.20 | 870.02 | 0.57 |
| 2024-07-15 | 3.48 | 3.42 | -0.02 | -0.58 | 28112.00 | 960.45 | 0.63 |
| 2024-07-12 | 3.53 | 3.44 | -0.05 | -1.43 | 37175.00 | 1298.10 | 0.83 |
| 2024-07-11 | 3.39 | 3.49 | 0.13 | 3.87 | 45343.00 | 1572.85 | 1.02 |
| 2024-07-10 | 3.39 | 3.36 | -0.06 | -1.75 | 26972.00 | 906.91 | 0.60 |
| 2024-07-09 | 3.42 | 3.42 | -0.01 | -0.29 | 37416.00 | 1271.60 | 0.84 |
| 2024-07-08 | 3.57 | 3.43 | -0.15 | -4.19 | 40100.00 | 1393.30 | 0.90 |
| 2024-07-05 | 3.47 | 3.58 | 0.09 | 2.58 | 33662.00 | 1190.36 | 0.75 |
| 2024-07-04 | 3.64 | 3.49 | -0.15 | -4.12 | 31758.20 | 1123.60 | 0.71 |
| 2024-07-03 | 3.67 | 3.64 | 0.02 | 0.55 | 35426.00 | 1290.37 | 0.79 |
| 2024-07-02 | 3.53 | 3.62 | 0.05 | 1.40 | 32759.00 | 1185.17 | 0.73 |
| 2024-07-01 | 3.61 | 3.57 | -0.02 | -0.56 | 21998.00 | 782.99 | 0.49 |
| 2024-06-28 | 3.66 | 3.59 | -0.09 | -2.45 | 30674.00 | 1118.38 | 0.69 |
| 2024-06-27 | 3.72 | 3.68 | -0.04 | -1.08 | 49925.00 | 1866.77 | 1.12 |
| 2024-06-26 | 3.63 | 3.72 | 0.09 | 2.48 | 30660.00 | 1125.33 | 0.69 |
| 2024-06-25 | 3.63 | 3.63 | 0.01 | 0.28 | 30651.00 | 1118.21 | 0.69 |
| 2024-06-24 | 3.76 | 3.62 | -0.18 | -4.74 | 25952.80 | 950.53 | 0.58 |
| 2024-06-21 | 3.83 | 3.80 | 0.00 | 0.00 | 19785.00 | 750.73 | 0.44 |
| 2024-06-20 | 3.84 | 3.80 | -0.10 | -2.56 | 26572.00 | 1016.77 | 0.60 |
| 2024-06-19 | 3.92 | 3.90 | 0.04 | 1.04 | 25146.00 | 979.14 | 0.56 |
| 2024-06-18 | 3.93 | 3.86 | -0.06 | -1.53 | 27706.00 | 1079.62 | 0.62 |
| 2024-06-17 | 4.02 | 3.92 | -0.10 | -2.49 | 18367.00 | 724.47 | 0.41 |
| 2024-06-14 | 4.09 | 4.02 | -0.03 | -0.74 | 16659.75 | 670.42 | 0.37 |
| 2024-06-13 | 4.08 | 4.05 | -0.03 | -0.74 | 29308.00 | 1188.06 | 0.66 |
| 2024-06-12 | 4.16 | 4.08 | 0.01 | 0.25 | 25782.00 | 1051.56 | 0.58 |
| 2024-06-11 | 3.97 | 4.07 | 0.09 | 2.26 | 68346.00 | 2759.95 | 1.53 |
| 2024-06-07 | 3.96 | 3.98 | 0.04 | 1.02 | 47419.46 | 1876.24 | 1.06 |
| 2024-06-06 | 4.15 | 3.94 | -0.21 | -5.06 | 79759.06 | 3164.17 | 1.79 |
| 2024-06-05 | 4.29 | 4.15 | -0.14 | -3.26 | 48871.80 | 2037.85 | 1.09 |
| 2024-06-04 | 4.24 | 4.29 | 0.01 | 0.23 | 53819.24 | 2280.78 | 1.21 |
| 2024-06-03 | 4.46 | 4.28 | -0.12 | -2.73 | 50593.75 | 2167.90 | 1.13 |
| 2024-05-31 | 4.47 | 4.40 | -0.07 | -1.57 | 21418.00 | 947.89 | 0.48 |
| 2024-05-30 | 4.53 | 4.47 | -0.08 | -1.76 | 30704.00 | 1384.31 | 0.69 |
| 2024-05-29 | 4.48 | 4.55 | 0.06 | 1.34 | 19724.40 | 896.96 | 0.44 |
| 2024-05-28 | 4.51 | 4.49 | -0.05 | -1.10 | 16050.00 | 721.13 | 0.36 |
| 2024-05-27 | 4.54 | 4.54 | 0.03 | 0.67 | 21911.00 | 989.81 | 0.49 |
| 2024-05-24 | 4.57 | 4.51 | -0.05 | -1.10 | 22778.00 | 1041.14 | 0.51 |
| 2024-05-23 | 4.73 | 4.56 | -0.20 | -4.20 | 42709.00 | 1963.57 | 0.96 |
| 2024-05-22 | 4.66 | 4.76 | 0.13 | 2.81 | 37668.04 | 1776.61 | 0.84 |
| 2024-05-21 | 4.77 | 4.63 | -0.12 | -2.53 | 36728.00 | 1704.18 | 0.82 |
| 2024-05-20 | 4.90 | 4.75 | -0.10 | -2.06 | 55941.00 | 2670.84 | 1.25 |
| 2024-05-17 | 4.80 | 4.85 | 0.03 | 0.62 | 23943.00 | 1153.73 | 0.54 |
| 2024-05-16 | 4.88 | 4.82 | 0.03 | 0.63 | 23980.20 | 1161.74 | 0.54 |
| 2024-05-15 | 4.83 | 4.79 | -0.04 | -0.83 | 30161.80 | 1456.66 | 0.68 |
| 2024-05-14 | 4.70 | 4.83 | 0.13 | 2.77 | 39115.00 | 1872.37 | 0.88 |
| 2024-05-13 | 4.84 | 4.70 | -0.16 | -3.29 | 38564.00 | 1823.23 | 0.86 |
| 2024-05-10 | 5.10 | 4.86 | -0.16 | -3.19 | 36853.00 | 1807.83 | 0.83 |
| 2024-05-09 | 5.05 | 5.02 | 0.03 | 0.60 | 24708.00 | 1244.77 | 0.55 |
日K线
周K线
月K线
