仁东控股(002647)股票信息
| 股票代码 | 002647 |
| 股票名称 | 仁东控股 |
| 最新价/元 | 5.92 |
| 涨跌额/元 | 0.54 |
| 涨跌幅/% | 10.04 |
| 买入/元 | 5.91 |
| 卖出/元 | 5.92 |
| 昨收/元 | 5.38 |
| 今开/元 | 5.62 |
| 最高/元 | 5.92 |
| 最低/元 | 5.37 |
| 成交量/手 | 744929.74 |
| 成交额/万 | 42447.37 |
| 股净值/元 | -15.58 |
| 市净率 | -43.15 |
| 总市值/万 | 331482.50 |
| 流通值/万 | 331482.50 |
| 换手率/% | 13.30 |
| 入市日期 | 2011-12-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
仁东控股(002647)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 | 5.62 | 5.92 | 0.54 | 10.04 | 744929.74 | 42447.37 | 13.30 |
| 2024-09-27 | 5.11 | 5.38 | 0.33 | 6.54 | 655945.97 | 34240.12 | 11.71 |
| 2024-09-26 | 4.82 | 5.05 | 0.09 | 1.82 | 559031.00 | 28121.64 | 9.98 |
| 2024-09-25 | 4.92 | 4.96 | 0.21 | 4.42 | 689377.58 | 34490.27 | 12.31 |
| 2024-09-24 | 4.53 | 4.75 | 0.29 | 6.50 | 504266.57 | 23458.01 | 9.01 |
| 2024-09-23 | 4.46 | 4.46 | -0.02 | -0.45 | 335959.65 | 15158.96 | 6.00 |
| 2024-09-20 | 4.32 | 4.48 | 0.13 | 2.99 | 282088.79 | 12262.22 | 5.04 |
| 2024-09-19 | 4.22 | 4.35 | 0.13 | 3.08 | 312835.83 | 13439.78 | 5.59 |
| 2024-09-18 | 4.11 | 4.22 | 0.06 | 1.44 | 330689.00 | 13615.41 | 5.91 |
| 2024-09-13 | 4.31 | 4.16 | -0.14 | -3.26 | 276003.47 | 11820.62 | 4.93 |
| 2024-09-12 | 4.40 | 4.30 | -0.10 | -2.27 | 249149.50 | 10847.88 | 4.45 |
| 2024-09-11 | 4.40 | 4.40 | 0.00 | 0.00 | 247380.51 | 10837.22 | 4.42 |
| 2024-09-10 | 4.44 | 4.40 | -0.16 | -3.51 | 383346.94 | 16824.40 | 6.85 |
| 2024-09-09 | 4.30 | 4.56 | 0.12 | 2.70 | 532297.90 | 23965.67 | 9.51 |
| 2024-09-06 | 4.68 | 4.44 | -0.13 | -2.85 | 921310.97 | 42813.93 | 16.45 |
| 2024-09-05 | 4.30 | 4.57 | 0.42 | 10.12 | 398667.90 | 17977.10 | 7.12 |
| 2024-09-04 | 4.08 | 4.15 | 0.06 | 1.47 | 325064.00 | 13346.06 | 5.81 |
| 2024-09-03 | 4.13 | 4.09 | -0.03 | -0.73 | 408330.94 | 16981.74 | 7.29 |
| 2024-09-02 | 3.90 | 4.12 | 0.17 | 4.30 | 414429.90 | 16776.09 | 7.40 |
| 2024-08-30 | 3.79 | 3.95 | 0.14 | 3.68 | 373224.94 | 14690.33 | 6.67 |
| 2024-08-29 | 3.85 | 3.81 | -0.07 | -1.80 | 259140.00 | 9894.50 | 4.63 |
| 2024-08-28 | 3.96 | 3.88 | -0.16 | -3.96 | 330041.00 | 12982.09 | 5.89 |
| 2024-08-27 | 3.88 | 4.04 | 0.18 | 4.66 | 502297.00 | 20387.74 | 8.97 |
| 2024-08-26 | 3.75 | 3.86 | -0.05 | -1.28 | 383581.58 | 14686.83 | 6.85 |
| 2024-08-23 | 3.75 | 3.91 | 0.05 | 1.30 | 540834.04 | 21267.16 | 9.66 |
| 2024-08-22 | 4.15 | 3.86 | -0.43 | -10.02 | 724037.00 | 28922.55 | 12.93 |
| 2024-08-21 | 4.40 | 4.29 | -0.11 | -2.50 | 976865.84 | 43638.66 | 17.45 |
| 2024-08-20 | 4.08 | 4.40 | 0.40 | 10.00 | 840860.27 | 35702.72 | 15.02 |
| 2024-08-19 | 3.63 | 4.00 | 0.36 | 9.89 | 277804.00 | 10907.69 | 4.96 |
| 2024-08-16 | 3.72 | 3.64 | -0.16 | -4.21 | 270286.47 | 9949.05 | 4.83 |
| 2024-08-15 | 3.72 | 3.80 | 0.03 | 0.80 | 358074.00 | 13862.06 | 6.39 |
| 2024-08-14 | 3.65 | 3.77 | 0.08 | 2.17 | 319346.54 | 11899.74 | 5.70 |
| 2024-08-13 | 3.63 | 3.69 | 0.08 | 2.22 | 284649.00 | 10389.39 | 5.08 |
| 2024-08-12 | 3.67 | 3.61 | -0.19 | -5.00 | 320685.00 | 11687.70 | 5.73 |
| 2024-08-09 | 3.70 | 3.80 | 0.10 | 2.70 | 648884.00 | 24734.70 | 11.59 |
| 2024-08-08 | 3.46 | 3.70 | 0.34 | 10.12 | 343389.85 | 12299.42 | 6.13 |
| 2024-08-07 | 3.36 | 3.36 | -0.02 | -0.59 | 77823.17 | 2623.46 | 1.39 |
| 2024-08-06 | 3.35 | 3.38 | 0.06 | 1.81 | 100519.00 | 3381.39 | 1.80 |
| 2024-08-05 | 3.40 | 3.32 | -0.10 | -2.92 | 139042.00 | 4722.00 | 2.48 |
| 2024-08-02 | 3.45 | 3.42 | -0.04 | -1.16 | 124342.52 | 4304.91 | 2.22 |
| 2024-08-01 | 3.48 | 3.46 | -0.06 | -1.71 | 160284.62 | 5561.59 | 2.86 |
| 2024-07-31 | 3.39 | 3.52 | 0.11 | 3.23 | 285590.95 | 9964.48 | 5.10 |
| 2024-07-30 | 3.41 | 3.41 | -0.10 | -2.85 | 246216.90 | 8439.43 | 4.40 |
| 2024-07-29 | 3.35 | 3.51 | 0.14 | 4.15 | 385608.30 | 13190.99 | 6.89 |
| 2024-07-26 | 3.45 | 3.37 | -0.03 | -0.88 | 403234.29 | 13987.75 | 7.20 |
| 2024-07-25 | 3.10 | 3.40 | 0.31 | 10.03 | 179453.71 | 6082.25 | 3.20 |
| 2024-07-24 | 3.22 | 3.09 | -0.08 | -2.52 | 87815.00 | 2741.50 | 1.57 |
| 2024-07-23 | 3.23 | 3.17 | -0.05 | -1.55 | 84117.00 | 2724.00 | 1.50 |
| 2024-07-22 | 3.13 | 3.22 | 0.08 | 2.55 | 90796.58 | 2906.27 | 1.62 |
| 2024-07-19 | 3.11 | 3.14 | 0.03 | 0.97 | 67261.00 | 2112.41 | 1.20 |
| 2024-07-18 | 3.11 | 3.11 | -0.03 | -0.96 | 93806.00 | 2890.55 | 1.68 |
| 2024-07-17 | 3.17 | 3.14 | -0.03 | -0.95 | 56699.00 | 1784.07 | 1.01 |
| 2024-07-16 | 3.24 | 3.17 | 0.01 | 0.32 | 65467.00 | 2080.36 | 1.17 |
| 2024-07-15 | 3.18 | 3.16 | -0.09 | -2.77 | 72280.00 | 2288.61 | 1.29 |
| 2024-07-12 | 3.24 | 3.25 | 0.01 | 0.31 | 91910.20 | 3006.91 | 1.64 |
| 2024-07-11 | 3.30 | 3.24 | 0.12 | 3.85 | 121650.00 | 3937.90 | 2.17 |
| 2024-07-10 | 3.19 | 3.12 | -0.12 | -3.70 | 79110.30 | 2491.54 | 1.41 |
| 2024-07-09 | 3.22 | 3.24 | 0.02 | 0.62 | 108411.00 | 3430.00 | 1.94 |
| 2024-07-08 | 3.35 | 3.22 | -0.09 | -2.72 | 87426.00 | 2835.97 | 1.56 |
| 2024-07-05 | 3.30 | 3.31 | 0.07 | 2.16 | 80315.58 | 2641.12 | 1.43 |
| 2024-07-04 | 3.38 | 3.24 | -0.12 | -3.57 | 115578.00 | 3818.27 | 2.06 |
| 2024-07-03 | 3.41 | 3.36 | -0.04 | -1.18 | 82423.00 | 2792.06 | 1.47 |
| 2024-07-02 | 3.31 | 3.40 | 0.08 | 2.41 | 140268.53 | 4782.16 | 2.51 |
| 2024-07-01 | 3.30 | 3.32 | 0.02 | 0.61 | 70526.00 | 2328.02 | 1.26 |
| 2024-06-28 | 3.33 | 3.30 | -0.04 | -1.20 | 84085.00 | 2814.31 | 1.50 |
| 2024-06-27 | 3.41 | 3.34 | -0.07 | -2.05 | 93735.00 | 3159.36 | 1.67 |
| 2024-06-26 | 3.27 | 3.41 | 0.14 | 4.28 | 143683.00 | 4813.38 | 2.57 |
| 2024-06-25 | 3.31 | 3.27 | -0.13 | -3.82 | 143061.00 | 4695.84 | 2.55 |
| 2024-06-24 | 3.35 | 3.40 | 0.07 | 2.10 | 231060.00 | 7778.45 | 4.13 |
| 2024-06-21 | 3.39 | 3.33 | -0.06 | -1.77 | 75216.00 | 2533.30 | 1.34 |
| 2024-06-20 | 3.53 | 3.39 | -0.15 | -4.24 | 128304.00 | 4389.30 | 2.29 |
| 2024-06-19 | 3.52 | 3.54 | 0.00 | 0.00 | 124099.54 | 4439.86 | 2.22 |
| 2024-06-18 | 3.52 | 3.54 | 0.02 | 0.57 | 89496.00 | 3182.27 | 1.60 |
| 2024-06-17 | 3.59 | 3.52 | -0.14 | -3.83 | 124432.58 | 4411.51 | 2.22 |
| 2024-06-14 | 3.54 | 3.66 | 0.12 | 3.39 | 167904.83 | 6124.16 | 3.00 |
| 2024-06-13 | 3.59 | 3.54 | -0.05 | -1.39 | 71850.00 | 2548.01 | 1.28 |
| 2024-06-12 | 3.50 | 3.59 | 0.08 | 2.28 | 79805.93 | 2859.20 | 1.43 |
| 2024-06-11 | 3.49 | 3.51 | 0.02 | 0.57 | 87624.83 | 3049.72 | 1.56 |
| 2024-06-07 | 3.45 | 3.49 | 0.09 | 2.65 | 114566.58 | 3984.73 | 2.05 |
| 2024-06-06 | 3.68 | 3.40 | -0.27 | -7.36 | 244575.50 | 8422.81 | 4.37 |
| 2024-06-05 | 3.68 | 3.67 | -0.04 | -1.08 | 87684.16 | 3210.54 | 1.57 |
| 2024-06-04 | 3.80 | 3.71 | -0.14 | -3.64 | 157382.65 | 5792.14 | 2.81 |
| 2024-06-03 | 3.98 | 3.85 | -0.10 | -2.53 | 139157.63 | 5346.49 | 2.49 |
| 2024-05-31 | 3.92 | 3.95 | 0.05 | 1.28 | 89241.50 | 3525.14 | 1.59 |
| 2024-05-30 | 3.98 | 3.90 | -0.06 | -1.52 | 91209.00 | 3567.11 | 1.63 |
| 2024-05-29 | 3.94 | 3.96 | 0.02 | 0.51 | 94552.65 | 3760.59 | 1.69 |
| 2024-05-28 | 4.00 | 3.94 | -0.13 | -3.19 | 165004.00 | 6518.96 | 2.95 |
| 2024-05-27 | 4.16 | 4.07 | 0.02 | 0.49 | 219470.00 | 8955.39 | 3.92 |
| 2024-05-24 | 4.12 | 4.05 | -0.06 | -1.46 | 118573.00 | 4830.83 | 2.12 |
| 2024-05-23 | 4.18 | 4.11 | -0.11 | -2.61 | 138607.00 | 5714.86 | 2.48 |
| 2024-05-22 | 4.19 | 4.22 | 0.05 | 1.20 | 149759.00 | 6281.15 | 2.67 |
| 2024-05-21 | 4.28 | 4.17 | -0.09 | -2.11 | 183337.00 | 7651.19 | 3.27 |
| 2024-05-20 | 4.41 | 4.26 | -0.19 | -4.27 | 327781.00 | 14112.46 | 5.85 |
| 2024-05-17 | 4.39 | 4.45 | 0.01 | 0.23 | 433227.35 | 19223.78 | 7.74 |
| 2024-05-16 | 4.04 | 4.44 | 0.40 | 9.90 | 527825.23 | 22833.97 | 9.43 |
| 2024-05-15 | 4.09 | 4.04 | -0.06 | -1.46 | 110994.00 | 4502.10 | 1.98 |
| 2024-05-14 | 4.00 | 4.10 | 0.11 | 2.76 | 162341.15 | 6610.23 | 2.90 |
| 2024-05-13 | 4.07 | 3.99 | -0.13 | -3.16 | 179230.08 | 7178.13 | 3.20 |
| 2024-05-10 | 4.23 | 4.12 | -0.14 | -3.29 | 249785.00 | 10449.11 | 4.46 |
| 2024-05-09 | 4.18 | 4.26 | -0.05 | -1.16 | 283213.81 | 12076.97 | 5.06 |
日K线
周K线
月K线
