天佑德酒(002646)股票信息
| 股票代码 | 002646 |
| 股票名称 | 天佑德酒 |
| 最新价/元 | 11.32 |
| 涨跌额/元 | 0.89 |
| 涨跌幅/% | 8.53 |
| 买入/元 | 11.32 |
| 卖出/元 | 11.35 |
| 昨收/元 | 10.43 |
| 今开/元 | 10.73 |
| 最高/元 | 11.42 |
| 最低/元 | 10.43 |
| 成交量/手 | 251248.13 |
| 成交额/万 | 27673.45 |
| 股净值/元 | 59.71 |
| 市净率 | 1.91 |
| 总市值/万 | 545627.37 |
| 流通值/万 | 534939.76 |
| 换手率/% | 5.32 |
| 入市日期 | 2011-12-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
天佑德酒(002646)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 | 10.73 | 11.32 | 0.89 | 8.53 | 251248.13 | 27673.45 | 5.32 |
| 2024-09-27 | 9.88 | 10.43 | 0.75 | 7.75 | 223870.33 | 22638.85 | 4.74 |
| 2024-09-26 | 8.78 | 9.68 | 0.88 | 10.00 | 191006.79 | 17715.21 | 4.04 |
| 2024-09-25 | 8.85 | 8.80 | -0.03 | -0.34 | 68087.10 | 6078.02 | 1.44 |
| 2024-09-24 | 8.55 | 8.83 | 0.32 | 3.76 | 61621.08 | 5372.18 | 1.30 |
| 2024-09-23 | 8.45 | 8.51 | 0.04 | 0.47 | 33440.59 | 2848.34 | 0.71 |
| 2024-09-20 | 8.58 | 8.47 | -0.04 | -0.47 | 40195.88 | 3392.95 | 0.85 |
| 2024-09-19 | 8.20 | 8.51 | 0.35 | 4.29 | 75189.79 | 6369.63 | 1.59 |
| 2024-09-18 | 8.15 | 8.16 | -0.05 | -0.61 | 34851.34 | 2819.71 | 0.74 |
| 2024-09-13 | 8.40 | 8.21 | -0.23 | -2.73 | 38136.10 | 3165.78 | 0.81 |
| 2024-09-12 | 8.49 | 8.47 | -0.02 | -0.24 | 26942.02 | 2291.38 | 0.57 |
| 2024-09-11 | 8.51 | 8.49 | -0.07 | -0.82 | 22513.96 | 1909.09 | 0.48 |
| 2024-09-10 | 8.53 | 8.56 | 0.08 | 0.94 | 29648.00 | 2516.27 | 0.63 |
| 2024-09-09 | 8.50 | 8.48 | -0.06 | -0.70 | 26857.97 | 2281.40 | 0.57 |
| 2024-09-06 | 8.67 | 8.54 | -0.15 | -1.73 | 29043.58 | 2500.23 | 0.61 |
| 2024-09-05 | 8.58 | 8.69 | 0.09 | 1.05 | 28560.99 | 2475.51 | 0.60 |
| 2024-09-04 | 8.61 | 8.60 | -0.07 | -0.81 | 32253.00 | 2786.10 | 0.68 |
| 2024-09-03 | 8.61 | 8.67 | 0.04 | 0.46 | 38079.66 | 3300.14 | 0.81 |
| 2024-09-02 | 9.02 | 8.63 | -0.42 | -4.64 | 64829.00 | 5701.98 | 1.37 |
| 2024-08-30 | 8.80 | 9.05 | 0.20 | 2.26 | 79748.00 | 7189.66 | 1.69 |
| 2024-08-29 | 8.63 | 8.85 | 0.17 | 1.96 | 47004.11 | 4132.15 | 0.99 |
| 2024-08-28 | 8.63 | 8.68 | -0.01 | -0.12 | 29605.00 | 2562.11 | 0.63 |
| 2024-08-27 | 8.77 | 8.69 | -0.10 | -1.14 | 32917.00 | 2860.55 | 0.70 |
| 2024-08-26 | 8.79 | 8.79 | 0.01 | 0.11 | 45464.65 | 3992.69 | 0.96 |
| 2024-08-23 | 8.78 | 8.78 | 0.00 | 0.00 | 37079.77 | 3254.30 | 0.78 |
| 2024-08-22 | 8.97 | 8.78 | -0.19 | -2.12 | 62325.99 | 5494.88 | 1.32 |
| 2024-08-21 | 9.16 | 8.97 | -0.22 | -2.39 | 62645.38 | 5658.26 | 1.33 |
| 2024-08-20 | 9.48 | 9.19 | -0.31 | -3.26 | 88922.59 | 8247.87 | 1.88 |
| 2024-08-19 | 10.10 | 9.50 | -0.72 | -7.05 | 131939.59 | 12595.84 | 2.79 |
| 2024-08-16 | 10.33 | 10.22 | -0.11 | -1.07 | 32260.01 | 3307.04 | 0.68 |
| 2024-08-15 | 10.26 | 10.33 | 0.05 | 0.49 | 33524.99 | 3465.36 | 0.71 |
| 2024-08-14 | 10.35 | 10.28 | -0.10 | -0.96 | 26023.00 | 2683.55 | 0.55 |
| 2024-08-13 | 10.51 | 10.38 | -0.11 | -1.05 | 27408.97 | 2834.93 | 0.58 |
| 2024-08-12 | 10.44 | 10.49 | -0.03 | -0.29 | 31115.69 | 3259.81 | 0.66 |
| 2024-08-09 | 10.61 | 10.52 | -0.11 | -1.04 | 53761.74 | 5713.41 | 1.14 |
| 2024-08-08 | 10.29 | 10.63 | 0.29 | 2.81 | 58665.98 | 6175.91 | 1.24 |
| 2024-08-07 | 10.39 | 10.34 | -0.08 | -0.77 | 30477.00 | 3154.62 | 0.64 |
| 2024-08-06 | 10.19 | 10.42 | 0.23 | 2.26 | 38683.00 | 3996.79 | 0.82 |
| 2024-08-05 | 10.18 | 10.19 | -0.05 | -0.49 | 47172.99 | 4882.44 | 1.00 |
| 2024-08-02 | 10.24 | 10.24 | -0.09 | -0.87 | 25856.00 | 2668.24 | 0.55 |
| 2024-08-01 | 10.38 | 10.33 | -0.03 | -0.29 | 34027.74 | 3517.83 | 0.72 |
| 2024-07-31 | 10.00 | 10.36 | 0.38 | 3.81 | 47741.00 | 4881.62 | 1.01 |
| 2024-07-30 | 9.80 | 9.98 | 0.09 | 0.91 | 34958.25 | 3464.17 | 0.74 |
| 2024-07-29 | 9.93 | 9.89 | -0.06 | -0.60 | 24920.96 | 2465.30 | 0.53 |
| 2024-07-26 | 9.92 | 9.95 | 0.12 | 1.22 | 29627.68 | 2947.27 | 0.63 |
| 2024-07-25 | 9.63 | 9.83 | 0.13 | 1.34 | 33817.41 | 3291.49 | 0.72 |
| 2024-07-24 | 9.90 | 9.70 | -0.21 | -2.12 | 39724.51 | 3901.22 | 0.84 |
| 2024-07-23 | 10.13 | 9.91 | -0.32 | -3.13 | 33926.23 | 3414.96 | 0.72 |
| 2024-07-22 | 10.40 | 10.23 | -0.15 | -1.45 | 37638.99 | 3866.03 | 0.80 |
| 2024-07-19 | 10.31 | 10.38 | 0.01 | 0.10 | 30316.65 | 3144.09 | 0.64 |
| 2024-07-18 | 10.41 | 10.37 | -0.10 | -0.96 | 33779.60 | 3501.56 | 0.71 |
| 2024-07-17 | 10.34 | 10.47 | 0.13 | 1.26 | 33833.12 | 3516.17 | 0.72 |
| 2024-07-16 | 10.49 | 10.34 | -0.17 | -1.62 | 31715.54 | 3289.29 | 0.67 |
| 2024-07-15 | 10.54 | 10.51 | -0.08 | -0.76 | 32919.55 | 3472.05 | 0.70 |
| 2024-07-12 | 10.51 | 10.59 | 0.10 | 0.95 | 33903.01 | 3577.66 | 0.72 |
| 2024-07-11 | 10.17 | 10.49 | 0.50 | 5.01 | 47220.63 | 4911.71 | 1.00 |
| 2024-07-10 | 9.89 | 9.99 | 0.08 | 0.81 | 33938.33 | 3401.26 | 0.72 |
| 2024-07-09 | 9.80 | 9.91 | 0.13 | 1.33 | 42299.17 | 4138.23 | 0.90 |
| 2024-07-08 | 10.10 | 9.78 | -0.33 | -3.26 | 33903.44 | 3342.71 | 0.72 |
| 2024-07-05 | 10.03 | 10.11 | 0.07 | 0.70 | 27535.03 | 2770.42 | 0.58 |
| 2024-07-04 | 10.37 | 10.04 | -0.35 | -3.37 | 37526.00 | 3824.97 | 0.79 |
| 2024-07-03 | 10.34 | 10.39 | 0.01 | 0.10 | 37719.69 | 3934.22 | 0.80 |
| 2024-07-02 | 10.22 | 10.38 | 0.12 | 1.17 | 41987.01 | 4360.75 | 0.89 |
| 2024-07-01 | 10.21 | 10.26 | 0.03 | 0.29 | 41282.60 | 4211.01 | 0.87 |
| 2024-06-28 | 10.33 | 10.23 | -0.09 | -0.87 | 41174.01 | 4259.61 | 0.87 |
| 2024-06-27 | 10.48 | 10.32 | -0.25 | -2.37 | 32638.99 | 3406.68 | 0.69 |
| 2024-06-26 | 10.29 | 10.57 | 0.20 | 1.93 | 40963.60 | 4276.56 | 0.87 |
| 2024-06-25 | 10.23 | 10.37 | 0.23 | 2.27 | 48356.01 | 5016.08 | 1.02 |
| 2024-06-24 | 10.60 | 10.27 | -0.40 | -3.75 | 48181.00 | 4996.50 | 1.02 |
| 2024-06-21 | 10.81 | 10.67 | -0.08 | -0.74 | 32512.03 | 3480.62 | 0.69 |
| 2024-06-20 | 10.86 | 10.75 | -0.17 | -1.56 | 41071.01 | 4450.93 | 0.87 |
| 2024-06-19 | 10.98 | 10.92 | -0.05 | -0.46 | 39366.99 | 4325.18 | 0.83 |
| 2024-06-18 | 11.17 | 10.97 | -0.24 | -2.14 | 59841.01 | 6604.99 | 1.27 |
| 2024-06-17 | 11.00 | 11.21 | 0.11 | 0.99 | 50712.71 | 5643.22 | 1.07 |
| 2024-06-14 | 10.98 | 11.10 | 0.12 | 1.09 | 44732.36 | 4911.35 | 0.95 |
| 2024-06-13 | 11.20 | 10.98 | -0.18 | -1.61 | 41500.37 | 4557.52 | 0.88 |
| 2024-06-12 | 10.98 | 11.16 | 0.18 | 1.64 | 52246.11 | 5860.78 | 1.11 |
| 2024-06-11 | 11.11 | 10.98 | -0.18 | -1.61 | 55505.63 | 6099.21 | 1.17 |
| 2024-06-07 | 11.03 | 11.16 | 0.17 | 1.55 | 41484.00 | 4599.97 | 0.88 |
| 2024-06-06 | 11.47 | 10.99 | -0.43 | -3.77 | 51712.98 | 5731.49 | 1.09 |
| 2024-06-05 | 11.72 | 11.42 | -0.32 | -2.73 | 42607.02 | 4918.38 | 0.90 |
| 2024-06-04 | 11.70 | 11.74 | -0.06 | -0.51 | 37083.97 | 4347.26 | 0.78 |
| 2024-06-03 | 11.94 | 11.80 | -0.17 | -1.42 | 40025.94 | 4739.21 | 0.85 |
| 2024-05-31 | 11.89 | 11.97 | 0.06 | 0.50 | 22144.06 | 2650.79 | 0.47 |
| 2024-05-30 | 11.96 | 11.91 | -0.05 | -0.42 | 29422.00 | 3501.84 | 0.62 |
| 2024-05-29 | 11.84 | 11.96 | 0.12 | 1.01 | 37730.64 | 4519.90 | 0.80 |
| 2024-05-28 | 12.01 | 11.84 | -0.22 | -1.82 | 33043.68 | 3942.32 | 0.70 |
| 2024-05-27 | 12.10 | 12.06 | 0.06 | 0.50 | 30869.68 | 3710.22 | 0.65 |
| 2024-05-24 | 11.95 | 12.00 | -0.09 | -0.74 | 31901.35 | 3851.26 | 0.68 |
| 2024-05-23 | 12.26 | 12.09 | -0.29 | -2.34 | 38624.00 | 4711.22 | 0.82 |
| 2024-05-22 | 12.54 | 12.38 | -0.17 | -1.36 | 36618.99 | 4552.51 | 0.77 |
| 2024-05-21 | 12.60 | 12.55 | -0.04 | -0.32 | 35182.62 | 4416.25 | 0.74 |
| 2024-05-20 | 12.50 | 12.59 | 0.07 | 0.56 | 48183.30 | 6090.68 | 1.02 |
| 2024-05-17 | 12.40 | 12.52 | 0.12 | 0.97 | 52258.20 | 6517.82 | 1.11 |
| 2024-05-16 | 12.43 | 12.40 | 0.15 | 1.22 | 45841.60 | 5670.36 | 0.97 |
| 2024-05-15 | 12.32 | 12.25 | -0.03 | -0.24 | 38987.98 | 4805.39 | 0.83 |
| 2024-05-14 | 12.15 | 12.28 | 0.20 | 1.66 | 54847.35 | 6716.96 | 1.16 |
| 2024-05-13 | 12.42 | 12.08 | -0.35 | -2.82 | 61077.90 | 7418.50 | 1.29 |
| 2024-05-10 | 12.46 | 12.43 | -0.05 | -0.40 | 48171.07 | 6003.92 | 1.02 |
| 2024-05-09 | 12.56 | 12.48 | -0.10 | -0.80 | 61123.22 | 7645.77 | 1.29 |
日K线
周K线
月K线
