公元股份(002641)股票信息
| 股票代码 | 002641 |
| 股票名称 | 公元股份 |
| 最新价/元 | 4.56 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 7.80 |
| 买入/元 | 4.55 |
| 卖出/元 | 4.56 |
| 昨收/元 | 4.23 |
| 今开/元 | 4.36 |
| 最高/元 | 4.61 |
| 最低/元 | 4.28 |
| 成交量/手 | 388961.93 |
| 成交额/万 | 17379.62 |
| 股净值/元 | 15.20 |
| 市净率 | 1.04 |
| 总市值/万 | 560466.81 |
| 流通值/万 | 517101.56 |
| 换手率/% | 3.43 |
| 入市日期 | 2011-12-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
公元股份(002641)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 | 4.36 | 4.56 | 0.33 | 7.80 | 388961.93 | 17379.62 | 3.43 |
| 2024-09-27 | 4.20 | 4.23 | 0.15 | 3.68 | 187404.80 | 7851.10 | 1.65 |
| 2024-09-26 | 3.99 | 4.08 | 0.12 | 3.03 | 125952.43 | 5076.68 | 1.11 |
| 2024-09-25 | 3.98 | 3.96 | 0.01 | 0.25 | 126578.82 | 5087.57 | 1.12 |
| 2024-09-24 | 3.84 | 3.95 | 0.11 | 2.87 | 113305.52 | 4433.35 | 1.00 |
| 2024-09-23 | 3.87 | 3.84 | -0.02 | -0.52 | 52408.33 | 2015.92 | 0.46 |
| 2024-09-20 | 3.87 | 3.86 | -0.01 | -0.26 | 52243.00 | 2006.24 | 0.46 |
| 2024-09-19 | 3.76 | 3.87 | 0.13 | 3.48 | 72837.83 | 2794.65 | 0.64 |
| 2024-09-18 | 3.81 | 3.74 | -0.07 | -1.84 | 43545.00 | 1633.18 | 0.38 |
| 2024-09-13 | 3.85 | 3.81 | -0.04 | -1.04 | 46594.00 | 1781.92 | 0.41 |
| 2024-09-12 | 3.85 | 3.85 | -0.01 | -0.26 | 43669.20 | 1692.90 | 0.39 |
| 2024-09-11 | 3.88 | 3.86 | -0.03 | -0.77 | 28174.94 | 1091.77 | 0.25 |
| 2024-09-10 | 3.89 | 3.89 | -0.01 | -0.26 | 52923.20 | 2046.04 | 0.47 |
| 2024-09-09 | 3.89 | 3.90 | 0.01 | 0.26 | 62095.80 | 2416.08 | 0.55 |
| 2024-09-06 | 3.95 | 3.89 | -0.06 | -1.52 | 92370.50 | 3627.61 | 0.81 |
| 2024-09-05 | 3.92 | 3.95 | 0.03 | 0.77 | 47397.00 | 1865.62 | 0.42 |
| 2024-09-04 | 3.90 | 3.92 | 0.02 | 0.51 | 67736.62 | 2656.26 | 0.60 |
| 2024-09-03 | 3.88 | 3.90 | 0.02 | 0.52 | 49487.00 | 1929.42 | 0.44 |
| 2024-09-02 | 3.85 | 3.88 | 0.01 | 0.26 | 117126.04 | 4580.78 | 1.03 |
| 2024-08-30 | 3.84 | 3.87 | 0.04 | 1.04 | 106736.00 | 4131.09 | 0.94 |
| 2024-08-29 | 3.81 | 3.83 | 0.01 | 0.26 | 67764.50 | 2584.77 | 0.60 |
| 2024-08-28 | 3.79 | 3.82 | 0.02 | 0.53 | 81490.90 | 3114.83 | 0.72 |
| 2024-08-27 | 3.80 | 3.80 | 0.00 | 0.00 | 68626.34 | 2607.46 | 0.61 |
| 2024-08-26 | 3.67 | 3.80 | 0.13 | 3.54 | 74088.73 | 2785.61 | 0.65 |
| 2024-08-23 | 3.65 | 3.67 | 0.03 | 0.82 | 36714.00 | 1343.42 | 0.32 |
| 2024-08-22 | 3.73 | 3.64 | -0.08 | -2.15 | 48286.00 | 1772.37 | 0.43 |
| 2024-08-21 | 3.71 | 3.72 | 0.01 | 0.27 | 38936.62 | 1444.67 | 0.34 |
| 2024-08-20 | 3.85 | 3.71 | -0.11 | -2.88 | 93595.30 | 3508.66 | 0.83 |
| 2024-08-19 | 3.82 | 3.82 | -0.01 | -0.26 | 40827.97 | 1565.54 | 0.36 |
| 2024-08-16 | 3.87 | 3.83 | -0.05 | -1.29 | 43781.00 | 1685.51 | 0.39 |
| 2024-08-15 | 3.85 | 3.88 | 0.03 | 0.78 | 49957.00 | 1930.14 | 0.44 |
| 2024-08-14 | 3.87 | 3.85 | -0.03 | -0.77 | 43860.83 | 1703.70 | 0.39 |
| 2024-08-13 | 3.83 | 3.88 | 0.04 | 1.04 | 45882.30 | 1764.50 | 0.40 |
| 2024-08-12 | 3.92 | 3.84 | -0.07 | -1.79 | 63351.17 | 2447.44 | 0.56 |
| 2024-08-09 | 3.95 | 3.91 | -0.01 | -0.26 | 46435.29 | 1827.33 | 0.41 |
| 2024-08-08 | 3.91 | 3.92 | 0.02 | 0.51 | 42873.50 | 1676.34 | 0.38 |
| 2024-08-07 | 3.92 | 3.90 | -0.02 | -0.51 | 33465.00 | 1306.17 | 0.30 |
| 2024-08-06 | 3.89 | 3.92 | 0.05 | 1.29 | 44023.31 | 1715.96 | 0.39 |
| 2024-08-05 | 3.91 | 3.87 | -0.06 | -1.53 | 65618.66 | 2567.02 | 0.58 |
| 2024-08-02 | 3.94 | 3.93 | -0.03 | -0.76 | 73313.67 | 2891.79 | 0.65 |
| 2024-08-01 | 3.98 | 3.96 | 0.00 | 0.00 | 61844.53 | 2451.14 | 0.55 |
| 2024-07-31 | 3.89 | 3.96 | 0.07 | 1.80 | 90677.53 | 3572.28 | 0.80 |
| 2024-07-30 | 3.87 | 3.89 | 0.03 | 0.78 | 45105.64 | 1748.53 | 0.40 |
| 2024-07-29 | 3.87 | 3.86 | -0.01 | -0.26 | 35191.70 | 1358.49 | 0.31 |
| 2024-07-26 | 3.81 | 3.87 | 0.04 | 1.04 | 46890.00 | 1813.11 | 0.41 |
| 2024-07-25 | 3.79 | 3.83 | 0.03 | 0.79 | 35607.00 | 1359.58 | 0.31 |
| 2024-07-24 | 3.85 | 3.80 | -0.06 | -1.55 | 50798.50 | 1936.90 | 0.45 |
| 2024-07-23 | 3.87 | 3.86 | 0.00 | 0.00 | 62267.00 | 2434.01 | 0.55 |
| 2024-07-22 | 3.85 | 3.86 | 0.01 | 0.26 | 30579.73 | 1177.46 | 0.27 |
| 2024-07-19 | 3.85 | 3.85 | -0.03 | -0.77 | 32766.00 | 1263.61 | 0.29 |
| 2024-07-18 | 3.87 | 3.88 | -0.01 | -0.26 | 31700.57 | 1223.62 | 0.28 |
| 2024-07-17 | 3.84 | 3.89 | 0.04 | 1.04 | 47933.57 | 1863.38 | 0.42 |
| 2024-07-16 | 3.87 | 3.85 | -0.03 | -0.77 | 34015.00 | 1311.24 | 0.30 |
| 2024-07-15 | 3.92 | 3.88 | -0.04 | -1.02 | 32832.00 | 1275.60 | 0.29 |
| 2024-07-12 | 3.93 | 3.92 | -0.01 | -0.25 | 47093.00 | 1851.36 | 0.42 |
| 2024-07-11 | 3.90 | 3.93 | 0.10 | 2.61 | 59511.37 | 2327.41 | 0.53 |
| 2024-07-10 | 3.86 | 3.83 | -0.04 | -1.03 | 28593.38 | 1103.43 | 0.25 |
| 2024-07-09 | 3.77 | 3.87 | 0.10 | 2.65 | 58725.60 | 2243.28 | 0.52 |
| 2024-07-08 | 3.89 | 3.77 | -0.11 | -2.84 | 51209.19 | 1954.62 | 0.45 |
| 2024-07-05 | 3.86 | 3.88 | 0.03 | 0.78 | 38617.00 | 1495.17 | 0.34 |
| 2024-07-04 | 3.96 | 3.85 | -0.11 | -2.78 | 77702.00 | 3014.69 | 0.69 |
| 2024-07-03 | 3.99 | 3.96 | -0.03 | -0.75 | 44594.00 | 1774.04 | 0.39 |
| 2024-07-02 | 3.97 | 3.99 | 0.00 | 0.00 | 56166.00 | 2241.63 | 0.50 |
| 2024-07-01 | 3.92 | 3.99 | 0.06 | 1.53 | 61196.35 | 2430.35 | 0.54 |
| 2024-06-28 | 3.91 | 3.93 | 0.03 | 0.77 | 75674.60 | 2990.96 | 0.67 |
| 2024-06-27 | 4.04 | 4.00 | -0.05 | -1.24 | 61082.00 | 2458.80 | 0.54 |
| 2024-06-26 | 3.93 | 4.05 | 0.11 | 2.79 | 90908.84 | 3633.58 | 0.80 |
| 2024-06-25 | 3.89 | 3.94 | 0.05 | 1.29 | 72314.20 | 2831.55 | 0.64 |
| 2024-06-24 | 4.04 | 3.89 | -0.17 | -4.19 | 138361.00 | 5430.27 | 1.22 |
| 2024-06-21 | 3.91 | 4.06 | 0.16 | 4.10 | 140440.33 | 5667.45 | 1.24 |
| 2024-06-20 | 3.99 | 3.90 | -0.08 | -2.01 | 65826.72 | 2596.19 | 0.58 |
| 2024-06-19 | 4.01 | 3.98 | -0.03 | -0.75 | 53341.62 | 2129.91 | 0.47 |
| 2024-06-18 | 3.99 | 4.01 | 0.03 | 0.75 | 60619.41 | 2426.53 | 0.53 |
| 2024-06-17 | 4.05 | 3.98 | -0.09 | -2.21 | 92117.80 | 3680.56 | 0.81 |
| 2024-06-14 | 4.04 | 4.07 | 0.01 | 0.25 | 55827.56 | 2265.70 | 0.49 |
| 2024-06-13 | 4.11 | 4.06 | -0.05 | -1.22 | 63394.00 | 2584.43 | 0.56 |
| 2024-06-12 | 4.04 | 4.11 | 0.05 | 1.23 | 97207.00 | 3972.12 | 0.86 |
| 2024-06-11 | 4.14 | 4.06 | -0.07 | -1.70 | 123744.69 | 5006.27 | 1.09 |
| 2024-06-07 | 4.04 | 4.13 | 0.10 | 2.48 | 143648.70 | 5872.38 | 1.27 |
| 2024-06-06 | 3.98 | 4.03 | 0.05 | 1.26 | 206956.65 | 8201.28 | 1.83 |
| 2024-06-05 | 4.09 | 3.98 | -0.13 | -3.16 | 140430.00 | 5663.71 | 1.24 |
| 2024-06-04 | 4.15 | 4.11 | -0.06 | -1.44 | 121694.33 | 4986.15 | 1.07 |
| 2024-06-03 | 4.25 | 4.17 | -0.06 | -1.42 | 99095.10 | 4136.15 | 0.87 |
| 2024-05-31 | 4.26 | 4.23 | -0.03 | -0.70 | 71541.00 | 3045.04 | 0.63 |
| 2024-05-30 | 4.32 | 4.26 | -0.07 | -1.62 | 83508.87 | 3578.51 | 0.74 |
| 2024-05-29 | 4.31 | 4.33 | 0.01 | 0.23 | 69341.00 | 3015.81 | 0.61 |
| 2024-05-28 | 4.40 | 4.32 | -0.06 | -1.37 | 76886.20 | 3347.02 | 0.68 |
| 2024-05-27 | 4.39 | 4.38 | 0.01 | 0.23 | 85865.34 | 3729.67 | 0.76 |
| 2024-05-24 | 4.43 | 4.37 | -0.06 | -1.35 | 97110.00 | 4277.96 | 0.86 |
| 2024-05-23 | 4.62 | 4.43 | -0.21 | -4.53 | 203614.00 | 9137.73 | 1.80 |
| 2024-05-22 | 4.60 | 4.64 | 0.03 | 0.65 | 114238.00 | 5304.53 | 1.01 |
| 2024-05-21 | 4.67 | 4.61 | -0.08 | -1.71 | 111625.60 | 5162.17 | 0.98 |
| 2024-05-20 | 4.75 | 4.69 | 0.00 | 0.00 | 151915.66 | 7153.92 | 1.34 |
| 2024-05-17 | 4.63 | 4.69 | 0.07 | 1.52 | 151799.34 | 7034.65 | 1.34 |
| 2024-05-16 | 4.51 | 4.62 | 0.12 | 2.67 | 162616.52 | 7497.58 | 1.43 |
| 2024-05-15 | 4.53 | 4.50 | -0.03 | -0.66 | 86216.32 | 3893.43 | 0.76 |
| 2024-05-14 | 4.46 | 4.53 | 0.04 | 0.89 | 109634.00 | 4973.24 | 0.97 |
| 2024-05-13 | 4.56 | 4.49 | -0.12 | -2.60 | 159017.87 | 7171.30 | 1.40 |
| 2024-05-10 | 4.67 | 4.61 | -0.06 | -1.29 | 145642.40 | 6714.73 | 1.28 |
| 2024-05-09 | 4.56 | 4.67 | 0.12 | 2.64 | 199910.04 | 9315.37 | 1.76 |
日K线
周K线
月K线
