万润股份(002643)股票信息
| 股票代码 | 002643 |
| 股票名称 | 万润股份 |
| 最新价/元 | 10.37 |
| 涨跌额/元 | 0.94 |
| 涨跌幅/% | 9.97 |
| 买入/元 | 10.36 |
| 卖出/元 | 10.37 |
| 昨收/元 | 9.43 |
| 今开/元 | 9.98 |
| 最高/元 | 10.37 |
| 最低/元 | 9.83 |
| 成交量/手 | 351335.51 |
| 成交额/万 | 35734.48 |
| 股净值/元 | 12.35 |
| 市净率 | 1.39 |
| 总市值/万 | 964520.08 |
| 流通值/万 | 936033.33 |
| 换手率/% | 3.89 |
| 入市日期 | 2011-12-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
万润股份(002643)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 | 9.98 | 10.37 | 0.94 | 9.97 | 351335.51 | 35734.48 | 3.89 |
| 2024-09-27 | 9.01 | 9.43 | 0.53 | 5.96 | 232207.00 | 21583.80 | 2.57 |
| 2024-09-26 | 8.44 | 8.90 | 0.43 | 5.08 | 153987.29 | 13354.35 | 1.71 |
| 2024-09-25 | 8.58 | 8.47 | 0.04 | 0.47 | 156850.17 | 13457.25 | 1.74 |
| 2024-09-24 | 8.00 | 8.43 | 0.47 | 5.91 | 151571.67 | 12455.56 | 1.68 |
| 2024-09-23 | 7.91 | 7.96 | 0.07 | 0.89 | 64552.00 | 5142.83 | 0.72 |
| 2024-09-20 | 8.04 | 7.89 | -0.15 | -1.87 | 84238.11 | 6661.16 | 0.93 |
| 2024-09-19 | 7.84 | 8.04 | 0.25 | 3.21 | 106520.92 | 8519.16 | 1.18 |
| 2024-09-18 | 7.82 | 7.79 | 0.04 | 0.52 | 74545.00 | 5803.75 | 0.83 |
| 2024-09-13 | 7.96 | 7.75 | -0.20 | -2.52 | 68141.81 | 5330.68 | 0.75 |
| 2024-09-12 | 8.01 | 7.95 | -0.06 | -0.75 | 54422.28 | 4363.87 | 0.60 |
| 2024-09-11 | 7.91 | 8.01 | 0.08 | 1.01 | 75939.40 | 6077.21 | 0.84 |
| 2024-09-10 | 7.90 | 7.93 | 0.04 | 0.51 | 87953.04 | 6896.60 | 0.97 |
| 2024-09-09 | 8.12 | 7.89 | -0.26 | -3.19 | 121519.04 | 9687.10 | 1.35 |
| 2024-09-06 | 8.47 | 8.15 | -0.36 | -4.23 | 107007.00 | 8841.56 | 1.19 |
| 2024-09-05 | 8.54 | 8.51 | 0.03 | 0.35 | 52597.04 | 4479.68 | 0.58 |
| 2024-09-04 | 8.39 | 8.48 | 0.03 | 0.36 | 60960.54 | 5154.01 | 0.68 |
| 2024-09-03 | 8.27 | 8.45 | 0.15 | 1.81 | 49828.50 | 4187.98 | 0.55 |
| 2024-09-02 | 8.53 | 8.30 | -0.20 | -2.35 | 60896.00 | 5122.10 | 0.67 |
| 2024-08-30 | 8.35 | 8.50 | 0.15 | 1.80 | 79848.12 | 6793.44 | 0.88 |
| 2024-08-29 | 7.99 | 8.35 | 0.33 | 4.12 | 87407.00 | 7202.07 | 0.97 |
| 2024-08-28 | 8.05 | 8.02 | -0.01 | -0.13 | 52981.46 | 4257.52 | 0.59 |
| 2024-08-27 | 8.18 | 8.03 | -0.16 | -1.95 | 71284.48 | 5733.77 | 0.79 |
| 2024-08-26 | 8.16 | 8.19 | 0.00 | 0.00 | 70201.05 | 5767.65 | 0.78 |
| 2024-08-23 | 8.04 | 8.19 | 0.19 | 2.38 | 96048.30 | 7838.92 | 1.06 |
| 2024-08-22 | 8.36 | 8.00 | -0.43 | -5.10 | 137371.39 | 11138.52 | 1.52 |
| 2024-08-21 | 8.42 | 8.43 | -0.01 | -0.12 | 44274.02 | 3743.23 | 0.49 |
| 2024-08-20 | 8.64 | 8.44 | -0.15 | -1.75 | 60057.00 | 5107.64 | 0.67 |
| 2024-08-19 | 8.77 | 8.59 | -0.21 | -2.39 | 97850.54 | 8498.50 | 1.08 |
| 2024-08-16 | 9.00 | 8.80 | -0.20 | -2.22 | 73072.00 | 6505.80 | 0.81 |
| 2024-08-15 | 8.97 | 9.00 | 0.04 | 0.45 | 74345.02 | 6720.58 | 0.82 |
| 2024-08-14 | 9.11 | 8.96 | -0.16 | -1.75 | 46318.00 | 4175.19 | 0.51 |
| 2024-08-13 | 9.05 | 9.12 | 0.05 | 0.55 | 32788.72 | 2966.65 | 0.36 |
| 2024-08-12 | 9.02 | 9.07 | -0.02 | -0.22 | 41573.58 | 3764.91 | 0.46 |
| 2024-08-09 | 9.25 | 9.09 | -0.14 | -1.52 | 49686.78 | 4543.55 | 0.55 |
| 2024-08-08 | 9.11 | 9.23 | 0.09 | 0.99 | 56202.30 | 5158.75 | 0.62 |
| 2024-08-07 | 9.22 | 9.14 | -0.10 | -1.08 | 49660.41 | 4545.74 | 0.55 |
| 2024-08-06 | 9.18 | 9.24 | 0.16 | 1.76 | 60613.58 | 5573.31 | 0.67 |
| 2024-08-05 | 9.28 | 9.08 | -0.23 | -2.47 | 75391.50 | 6949.83 | 0.84 |
| 2024-08-02 | 9.43 | 9.31 | -0.13 | -1.38 | 51549.00 | 4844.71 | 0.57 |
| 2024-08-01 | 9.58 | 9.44 | -0.12 | -1.26 | 71676.00 | 6819.50 | 0.79 |
| 2024-07-31 | 9.00 | 9.56 | 0.55 | 6.10 | 120239.00 | 11231.02 | 1.33 |
| 2024-07-30 | 8.95 | 9.01 | 0.03 | 0.33 | 48879.00 | 4378.92 | 0.54 |
| 2024-07-29 | 9.00 | 8.98 | 0.01 | 0.11 | 72035.70 | 6461.83 | 0.80 |
| 2024-07-26 | 8.70 | 8.97 | 0.27 | 3.10 | 98451.80 | 8797.47 | 1.09 |
| 2024-07-25 | 8.57 | 8.70 | 0.13 | 1.52 | 61710.00 | 5351.39 | 0.68 |
| 2024-07-24 | 8.76 | 8.57 | -0.24 | -2.72 | 89529.40 | 7739.09 | 0.99 |
| 2024-07-23 | 9.12 | 8.81 | -0.31 | -3.40 | 89793.91 | 8037.77 | 0.99 |
| 2024-07-22 | 9.15 | 9.12 | -0.01 | -0.11 | 67432.00 | 6156.11 | 0.75 |
| 2024-07-19 | 9.14 | 9.13 | -0.02 | -0.22 | 96550.00 | 8842.40 | 1.07 |
| 2024-07-18 | 9.02 | 9.15 | 0.08 | 0.88 | 90460.00 | 8200.52 | 1.00 |
| 2024-07-17 | 9.17 | 9.07 | -0.11 | -1.20 | 95985.00 | 8738.41 | 1.06 |
| 2024-07-16 | 9.13 | 9.18 | 0.03 | 0.33 | 80981.00 | 7419.64 | 0.90 |
| 2024-07-15 | 9.55 | 9.15 | -0.42 | -4.39 | 112122.50 | 10401.25 | 1.24 |
| 2024-07-12 | 9.74 | 9.57 | -0.13 | -1.34 | 66494.00 | 6392.05 | 0.74 |
| 2024-07-11 | 9.56 | 9.70 | 0.32 | 3.41 | 100728.43 | 9701.07 | 1.12 |
| 2024-07-10 | 9.55 | 9.38 | -0.17 | -1.78 | 65651.39 | 6209.68 | 0.73 |
| 2024-07-09 | 9.30 | 9.55 | 0.23 | 2.47 | 76873.00 | 7266.43 | 0.85 |
| 2024-07-08 | 9.56 | 9.32 | -0.28 | -2.92 | 56073.92 | 5283.23 | 0.62 |
| 2024-07-05 | 9.48 | 9.60 | 0.05 | 0.52 | 51697.58 | 4943.56 | 0.57 |
| 2024-07-04 | 9.75 | 9.55 | -0.21 | -2.15 | 60271.00 | 5792.91 | 0.67 |
| 2024-07-03 | 9.70 | 9.76 | 0.03 | 0.31 | 70785.51 | 6877.83 | 0.78 |
| 2024-07-02 | 9.94 | 9.73 | -0.21 | -2.11 | 73652.00 | 7227.34 | 0.82 |
| 2024-07-01 | 10.06 | 9.94 | -0.06 | -0.60 | 110145.50 | 10817.21 | 1.22 |
| 2024-06-28 | 9.85 | 10.00 | 0.14 | 1.42 | 109094.56 | 10952.00 | 1.21 |
| 2024-06-27 | 10.16 | 9.86 | -0.38 | -3.71 | 109453.00 | 10930.90 | 1.21 |
| 2024-06-26 | 10.03 | 10.24 | 0.18 | 1.79 | 98894.10 | 9954.52 | 1.10 |
| 2024-06-25 | 10.26 | 10.06 | -0.20 | -1.95 | 117419.40 | 11857.24 | 1.30 |
| 2024-06-24 | 10.54 | 10.26 | -0.37 | -3.48 | 92139.28 | 9531.24 | 1.02 |
| 2024-06-21 | 10.50 | 10.63 | 0.10 | 0.95 | 77424.98 | 8208.17 | 0.86 |
| 2024-06-20 | 10.91 | 10.53 | -0.49 | -4.45 | 120499.00 | 12948.51 | 1.33 |
| 2024-06-19 | 11.25 | 11.02 | -0.23 | -2.04 | 92096.03 | 10208.29 | 1.02 |
| 2024-06-18 | 11.13 | 11.25 | 0.06 | 0.54 | 82048.46 | 9222.68 | 0.91 |
| 2024-06-17 | 11.09 | 11.19 | 0.06 | 0.54 | 89665.32 | 9993.22 | 0.99 |
| 2024-06-14 | 11.12 | 11.13 | -0.01 | -0.09 | 106347.13 | 11687.04 | 1.18 |
| 2024-06-13 | 11.21 | 11.14 | -0.14 | -1.24 | 90117.05 | 10108.58 | 1.00 |
| 2024-06-12 | 11.22 | 11.28 | 0.01 | 0.09 | 109599.00 | 12371.72 | 1.21 |
| 2024-06-11 | 10.99 | 11.27 | 0.35 | 3.21 | 124787.00 | 13883.49 | 1.38 |
| 2024-06-07 | 10.80 | 10.92 | 0.11 | 1.02 | 89219.00 | 9764.51 | 0.99 |
| 2024-06-06 | 11.29 | 10.81 | -0.19 | -1.73 | 130009.20 | 14225.75 | 1.44 |
| 2024-06-05 | 11.40 | 11.30 | -0.15 | -1.31 | 94207.84 | 10807.25 | 1.04 |
| 2024-06-04 | 11.40 | 11.45 | 0.01 | 0.09 | 85456.66 | 9734.48 | 0.95 |
| 2024-06-03 | 11.65 | 11.44 | -0.17 | -1.46 | 91825.00 | 10533.56 | 1.02 |
| 2024-05-31 | 11.68 | 11.61 | -0.13 | -1.11 | 111214.00 | 13022.00 | 1.23 |
| 2024-05-30 | 11.68 | 11.74 | 0.13 | 1.12 | 116229.63 | 13619.10 | 1.29 |
| 2024-05-29 | 11.52 | 11.61 | 0.05 | 0.43 | 120738.14 | 14119.75 | 1.34 |
| 2024-05-28 | 11.62 | 11.56 | -0.10 | -0.86 | 156217.00 | 18177.45 | 1.73 |
| 2024-05-27 | 11.43 | 11.66 | 0.30 | 2.64 | 92066.00 | 10491.40 | 1.02 |
| 2024-05-24 | 11.51 | 11.36 | -0.08 | -0.70 | 69745.00 | 7982.70 | 0.77 |
| 2024-05-23 | 11.81 | 11.44 | -0.37 | -3.13 | 139854.00 | 16120.06 | 1.55 |
| 2024-05-22 | 11.80 | 11.81 | 0.01 | 0.09 | 61560.00 | 7240.31 | 0.68 |
| 2024-05-21 | 11.93 | 11.80 | -0.11 | -0.92 | 70254.42 | 8277.70 | 0.78 |
| 2024-05-20 | 12.10 | 11.91 | -0.15 | -1.24 | 128461.00 | 15403.45 | 1.42 |
| 2024-05-17 | 11.58 | 12.06 | 0.51 | 4.42 | 165738.31 | 19604.01 | 1.84 |
| 2024-05-16 | 11.53 | 11.55 | 0.01 | 0.09 | 110136.00 | 12829.10 | 1.22 |
| 2024-05-15 | 11.54 | 11.54 | 0.02 | 0.17 | 121876.19 | 13902.24 | 1.35 |
| 2024-05-14 | 11.62 | 11.52 | -0.15 | -1.29 | 116557.00 | 13498.75 | 1.29 |
| 2024-05-13 | 11.89 | 11.67 | -0.28 | -2.34 | 169091.34 | 19730.54 | 1.87 |
| 2024-05-10 | 12.31 | 11.95 | -0.36 | -2.92 | 169525.50 | 20401.51 | 1.88 |
| 2024-05-09 | 12.20 | 12.31 | 0.17 | 1.40 | 109373.50 | 13414.88 | 1.21 |
日K线
周K线
月K线
