万润科技(002654)股票信息
| 股票代码 | 002654 |
| 股票名称 | 万润科技 |
| 最新价/元 | 11.49 |
| 涨跌额/元 | 0.95 |
| 涨跌幅/% | 9.01 |
| 买入/元 | 11.49 |
| 卖出/元 | 11.50 |
| 昨收/元 | 10.54 |
| 今开/元 | 10.85 |
| 最高/元 | 11.55 |
| 最低/元 | 10.47 |
| 成交量/手 | 1082252.97 |
| 成交额/万 | 119956.54 |
| 股净值/元 | 229.80 |
| 市净率 | 6.46 |
| 总市值/万 | 971252.62 |
| 流通值/万 | 971183.68 |
| 换手率/% | 12.80 |
| 入市日期 | 2012-02-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
万润科技(002654)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 | 10.85 | 11.49 | 0.95 | 9.01 | 1082252.97 | 119956.54 | 12.80 |
| 2024-09-27 | 10.35 | 10.54 | 0.60 | 6.04 | 772491.34 | 81002.49 | 9.14 |
| 2024-09-26 | 9.56 | 9.94 | 0.60 | 6.42 | 723962.33 | 71718.30 | 8.57 |
| 2024-09-25 | 9.45 | 9.34 | -0.05 | -0.53 | 405810.69 | 38555.41 | 4.80 |
| 2024-09-24 | 9.12 | 9.39 | 0.32 | 3.53 | 360482.56 | 33311.48 | 4.26 |
| 2024-09-23 | 9.06 | 9.07 | 0.00 | 0.00 | 144934.72 | 13150.22 | 1.71 |
| 2024-09-20 | 9.07 | 9.07 | -0.01 | -0.11 | 162262.40 | 14761.27 | 1.92 |
| 2024-09-19 | 9.06 | 9.08 | 0.09 | 1.00 | 192633.04 | 17442.97 | 2.28 |
| 2024-09-18 | 9.24 | 8.99 | -0.25 | -2.71 | 249534.83 | 22526.27 | 2.95 |
| 2024-09-13 | 9.04 | 9.24 | 0.20 | 2.21 | 362127.80 | 33770.93 | 4.28 |
| 2024-09-12 | 9.09 | 9.04 | 0.03 | 0.33 | 124447.00 | 11303.40 | 1.47 |
| 2024-09-11 | 9.13 | 9.01 | -0.19 | -2.07 | 119667.00 | 10820.01 | 1.42 |
| 2024-09-10 | 9.05 | 9.20 | 0.15 | 1.66 | 179178.23 | 16315.22 | 2.12 |
| 2024-09-09 | 9.11 | 9.05 | -0.05 | -0.55 | 114826.00 | 10435.86 | 1.36 |
| 2024-09-06 | 9.36 | 9.10 | -0.28 | -2.99 | 182549.48 | 16805.99 | 2.16 |
| 2024-09-05 | 9.39 | 9.38 | 0.00 | 0.00 | 166061.69 | 15555.74 | 1.96 |
| 2024-09-04 | 9.44 | 9.38 | -0.23 | -2.39 | 195625.00 | 18471.89 | 2.31 |
| 2024-09-03 | 9.51 | 9.61 | 0.10 | 1.05 | 220867.90 | 21213.28 | 2.61 |
| 2024-09-02 | 9.68 | 9.51 | -0.20 | -2.06 | 304076.01 | 29401.18 | 3.60 |
| 2024-08-30 | 9.56 | 9.71 | 0.20 | 2.10 | 472580.11 | 46159.48 | 5.59 |
| 2024-08-29 | 9.38 | 9.51 | -0.01 | -0.11 | 351497.48 | 33518.52 | 4.42 |
| 2024-08-28 | 9.10 | 9.52 | 0.22 | 2.37 | 412943.00 | 38335.19 | 5.19 |
| 2024-08-27 | 9.00 | 9.30 | 0.26 | 2.88 | 438646.94 | 41119.01 | 5.52 |
| 2024-08-26 | 9.08 | 9.04 | -0.04 | -0.44 | 128699.03 | 11643.73 | 1.62 |
| 2024-08-23 | 8.83 | 9.08 | 0.27 | 3.07 | 251652.01 | 22509.38 | 3.17 |
| 2024-08-22 | 8.95 | 8.81 | -0.20 | -2.22 | 158974.63 | 14135.00 | 2.00 |
| 2024-08-21 | 9.04 | 9.01 | -0.09 | -0.99 | 146180.00 | 13282.58 | 1.84 |
| 2024-08-20 | 9.33 | 9.10 | -0.15 | -1.62 | 152965.00 | 13987.43 | 1.92 |
| 2024-08-19 | 9.42 | 9.25 | -0.17 | -1.81 | 197298.07 | 18398.94 | 2.48 |
| 2024-08-16 | 9.38 | 9.42 | 0.05 | 0.53 | 256916.48 | 24385.84 | 3.23 |
| 2024-08-15 | 9.21 | 9.37 | 0.12 | 1.30 | 193990.72 | 18102.52 | 2.44 |
| 2024-08-14 | 9.23 | 9.25 | 0.05 | 0.54 | 156119.00 | 14434.34 | 1.96 |
| 2024-08-13 | 9.08 | 9.20 | 0.12 | 1.32 | 136847.17 | 12516.82 | 1.72 |
| 2024-08-12 | 9.23 | 9.08 | -0.21 | -2.26 | 211161.11 | 19328.59 | 2.66 |
| 2024-08-09 | 9.50 | 9.29 | -0.08 | -0.85 | 189318.63 | 17815.77 | 2.38 |
| 2024-08-08 | 9.35 | 9.37 | -0.06 | -0.64 | 206665.40 | 19324.93 | 2.60 |
| 2024-08-07 | 9.45 | 9.43 | -0.10 | -1.05 | 192796.00 | 18307.80 | 2.42 |
| 2024-08-06 | 9.44 | 9.53 | 0.23 | 2.47 | 299398.06 | 28052.75 | 3.77 |
| 2024-08-05 | 9.66 | 9.30 | -0.47 | -4.81 | 338469.36 | 32199.03 | 4.26 |
| 2024-08-02 | 10.04 | 9.77 | -0.47 | -4.59 | 369356.00 | 36735.50 | 4.65 |
| 2024-08-01 | 10.18 | 10.24 | 0.24 | 2.40 | 526855.00 | 53592.47 | 6.63 |
| 2024-07-31 | 9.30 | 10.00 | 0.66 | 7.07 | 606216.46 | 59031.09 | 7.62 |
| 2024-07-30 | 9.60 | 9.34 | -0.82 | -8.07 | 667004.59 | 62465.27 | 8.39 |
| 2024-07-29 | 10.16 | 10.16 | -0.03 | -0.29 | 225121.00 | 22948.81 | 2.83 |
| 2024-07-26 | 10.08 | 10.19 | 0.11 | 1.09 | 255575.00 | 25957.72 | 3.21 |
| 2024-07-25 | 10.10 | 10.08 | -0.08 | -0.79 | 296560.03 | 29993.20 | 3.73 |
| 2024-07-24 | 10.64 | 10.16 | -0.47 | -4.42 | 478199.00 | 49853.79 | 6.01 |
| 2024-07-23 | 11.13 | 10.63 | -0.44 | -3.98 | 595200.97 | 64583.90 | 7.49 |
| 2024-07-22 | 10.48 | 11.07 | 0.59 | 5.63 | 739450.74 | 79939.15 | 9.30 |
| 2024-07-19 | 10.04 | 10.48 | 0.32 | 3.15 | 459558.85 | 48008.81 | 5.78 |
| 2024-07-18 | 9.90 | 10.16 | -0.03 | -0.29 | 449407.00 | 45049.30 | 5.65 |
| 2024-07-17 | 10.60 | 10.19 | -0.50 | -4.68 | 361467.56 | 37435.15 | 4.55 |
| 2024-07-16 | 10.45 | 10.69 | 0.15 | 1.42 | 329711.51 | 34844.43 | 4.15 |
| 2024-07-15 | 10.76 | 10.54 | -0.15 | -1.40 | 339313.74 | 36314.06 | 4.27 |
| 2024-07-12 | 10.66 | 10.69 | -0.14 | -1.29 | 320777.01 | 34196.90 | 4.03 |
| 2024-07-11 | 11.06 | 10.83 | 0.03 | 0.28 | 631660.75 | 68444.98 | 7.94 |
| 2024-07-10 | 10.50 | 10.80 | 0.16 | 1.50 | 543888.13 | 58357.79 | 6.84 |
| 2024-07-09 | 9.92 | 10.64 | 0.60 | 5.98 | 599102.67 | 61890.17 | 7.54 |
| 2024-07-08 | 10.27 | 10.04 | -0.18 | -1.76 | 364490.57 | 37255.41 | 4.58 |
| 2024-07-05 | 10.20 | 10.22 | -0.15 | -1.45 | 382113.00 | 38863.76 | 4.81 |
| 2024-07-04 | 10.80 | 10.37 | -0.52 | -4.78 | 465702.51 | 49293.98 | 5.86 |
| 2024-07-03 | 10.69 | 10.89 | 0.02 | 0.18 | 523111.24 | 56562.62 | 6.58 |
| 2024-07-02 | 10.91 | 10.87 | 0.03 | 0.28 | 552052.01 | 60667.71 | 6.94 |
| 2024-07-01 | 10.79 | 10.84 | -0.01 | -0.09 | 479287.92 | 51175.55 | 6.03 |
| 2024-06-28 | 10.61 | 10.85 | 0.10 | 0.93 | 568329.70 | 62079.49 | 7.15 |
| 2024-06-27 | 10.93 | 10.75 | -0.30 | -2.72 | 566866.76 | 62196.72 | 7.13 |
| 2024-06-26 | 10.65 | 11.05 | 0.45 | 4.25 | 671013.57 | 72056.19 | 8.44 |
| 2024-06-25 | 11.10 | 10.60 | -0.50 | -4.51 | 648375.42 | 69809.81 | 8.15 |
| 2024-06-24 | 11.60 | 11.10 | -0.42 | -3.65 | 599081.00 | 68426.09 | 7.53 |
| 2024-06-21 | 11.41 | 11.52 | -0.11 | -0.95 | 624996.70 | 71712.18 | 7.86 |
| 2024-06-20 | 12.21 | 11.63 | -0.89 | -7.11 | 1128139.87 | 134623.19 | 14.19 |
| 2024-06-19 | 12.72 | 12.52 | 0.07 | 0.56 | 1313425.68 | 166741.64 | 16.52 |
| 2024-06-18 | 12.51 | 12.45 | -0.25 | -1.97 | 1017695.76 | 126667.17 | 12.80 |
| 2024-06-17 | 12.20 | 12.70 | 0.37 | 3.00 | 1281331.66 | 158270.63 | 16.12 |
| 2024-06-14 | 12.10 | 12.33 | -0.05 | -0.40 | 1320678.38 | 163694.14 | 16.61 |
| 2024-06-13 | 12.60 | 12.38 | -0.42 | -3.28 | 1795709.20 | 224496.18 | 22.58 |
| 2024-06-12 | 12.40 | 12.80 | 1.02 | 8.66 | 2149478.15 | 270962.71 | 27.03 |
| 2024-06-11 | 10.73 | 11.78 | 1.07 | 9.99 | 711073.67 | 81734.27 | 8.94 |
| 2024-06-07 | 11.14 | 10.71 | -0.25 | -2.28 | 747129.01 | 81333.80 | 9.40 |
| 2024-06-06 | 11.30 | 10.96 | -0.25 | -2.23 | 1073503.94 | 119009.91 | 13.50 |
| 2024-06-05 | 11.10 | 11.21 | 0.05 | 0.45 | 1175751.42 | 133470.12 | 14.79 |
| 2024-06-04 | 11.71 | 11.16 | -0.26 | -2.28 | 1616145.47 | 185512.90 | 20.33 |
| 2024-06-03 | 10.36 | 11.42 | 1.04 | 10.02 | 812092.98 | 90248.50 | 10.21 |
| 2024-05-31 | 10.21 | 10.38 | 0.29 | 2.87 | 1157548.50 | 119461.47 | 14.56 |
| 2024-05-30 | 9.10 | 10.09 | 0.92 | 10.03 | 728629.77 | 71260.05 | 9.16 |
| 2024-05-29 | 9.22 | 9.17 | -0.27 | -2.86 | 315733.44 | 29126.68 | 3.97 |
| 2024-05-28 | 9.23 | 9.44 | 0.21 | 2.28 | 516225.72 | 48849.84 | 6.49 |
| 2024-05-27 | 9.00 | 9.23 | 0.29 | 3.24 | 246290.88 | 22095.39 | 3.10 |
| 2024-05-24 | 9.20 | 8.94 | -0.25 | -2.72 | 188155.81 | 17049.36 | 2.37 |
| 2024-05-23 | 9.47 | 9.19 | -0.24 | -2.55 | 180504.16 | 16724.86 | 2.27 |
| 2024-05-22 | 9.49 | 9.43 | -0.02 | -0.21 | 170270.00 | 16066.12 | 2.14 |
| 2024-05-21 | 9.58 | 9.45 | -0.13 | -1.36 | 137730.41 | 13078.51 | 1.73 |
| 2024-05-20 | 9.54 | 9.58 | 0.04 | 0.42 | 172030.29 | 16424.38 | 2.16 |
| 2024-05-17 | 9.43 | 9.54 | 0.05 | 0.53 | 171535.72 | 16231.37 | 2.19 |
| 2024-05-16 | 9.46 | 9.49 | 0.03 | 0.32 | 200576.47 | 19097.02 | 2.56 |
| 2024-05-15 | 9.42 | 9.46 | -0.01 | -0.11 | 176330.29 | 16735.92 | 2.25 |
| 2024-05-14 | 9.42 | 9.47 | 0.07 | 0.75 | 200763.17 | 19018.01 | 2.56 |
| 2024-05-13 | 9.66 | 9.40 | -0.38 | -3.89 | 242964.05 | 23091.52 | 3.10 |
| 2024-05-10 | 10.16 | 9.78 | -0.40 | -3.93 | 253013.39 | 24961.55 | 3.23 |
| 2024-05-09 | 10.03 | 10.18 | 0.16 | 1.60 | 207541.36 | 21049.71 | 2.65 |
日K线
周K线
月K线
