克明食品(002661)股票信息
| 股票代码 | 002661 |
| 股票名称 | 克明食品 |
| 最新价/元 | 9.78 |
| 涨跌额/元 | 0.83 |
| 涨跌幅/% | 9.27 |
| 买入/元 | 9.77 |
| 卖出/元 | 9.78 |
| 昨收/元 | 8.95 |
| 今开/元 | 9.31 |
| 最高/元 | 9.78 |
| 最低/元 | 8.96 |
| 成交量/手 | 133174.99 |
| 成交额/万 | 12536.54 |
| 股净值/元 | -48.90 |
| 市净率 | 1.30 |
| 总市值/万 | 336270.48 |
| 流通值/万 | 315712.88 |
| 换手率/% | 4.13 |
| 入市日期 | 2012-03-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
克明食品(002661)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 | 9.31 | 9.78 | 0.83 | 9.27 | 133174.99 | 12536.54 | 4.13 |
| 2024-09-27 | 8.86 | 8.95 | 0.29 | 3.35 | 80542.98 | 7178.39 | 2.50 |
| 2024-09-26 | 8.43 | 8.85 | 0.35 | 4.12 | 46749.00 | 4061.29 | 1.45 |
| 2024-09-25 | 8.46 | 8.50 | 0.10 | 1.19 | 37465.99 | 3204.18 | 1.16 |
| 2024-09-24 | 8.15 | 8.40 | 0.30 | 3.70 | 30784.00 | 2546.07 | 0.95 |
| 2024-09-23 | 8.13 | 8.10 | -0.03 | -0.37 | 21464.89 | 1739.32 | 0.66 |
| 2024-09-20 | 8.19 | 8.13 | -0.07 | -0.85 | 21879.00 | 1779.42 | 0.68 |
| 2024-09-19 | 7.90 | 8.20 | 0.34 | 4.33 | 34306.00 | 2795.37 | 1.06 |
| 2024-09-18 | 8.05 | 7.86 | -0.21 | -2.60 | 29504.06 | 2322.37 | 0.91 |
| 2024-09-13 | 8.16 | 8.07 | -0.05 | -0.62 | 23508.00 | 1898.35 | 0.73 |
| 2024-09-12 | 8.25 | 8.12 | -0.08 | -0.98 | 24573.00 | 2012.15 | 0.76 |
| 2024-09-11 | 8.33 | 8.20 | -0.18 | -2.15 | 23991.00 | 1984.02 | 0.74 |
| 2024-09-10 | 8.46 | 8.38 | -0.09 | -1.06 | 27400.00 | 2292.85 | 0.85 |
| 2024-09-09 | 8.41 | 8.47 | -0.02 | -0.24 | 30823.00 | 2601.97 | 0.95 |
| 2024-09-06 | 8.69 | 8.49 | -0.18 | -2.08 | 29462.00 | 2526.55 | 0.91 |
| 2024-09-05 | 8.48 | 8.67 | 0.17 | 2.00 | 47351.89 | 4060.11 | 1.47 |
| 2024-09-04 | 8.63 | 8.50 | -0.18 | -2.07 | 60293.89 | 5164.40 | 1.87 |
| 2024-09-03 | 8.84 | 8.68 | -0.13 | -1.48 | 81322.00 | 7093.30 | 2.52 |
| 2024-09-02 | 8.41 | 8.81 | 0.37 | 4.38 | 123957.00 | 10859.12 | 3.84 |
| 2024-08-30 | 8.51 | 8.44 | -0.10 | -1.17 | 56514.99 | 4800.25 | 1.75 |
| 2024-08-29 | 8.48 | 8.54 | 0.02 | 0.24 | 38538.99 | 3246.12 | 1.19 |
| 2024-08-28 | 8.53 | 8.52 | -0.02 | -0.23 | 32595.86 | 2768.58 | 1.01 |
| 2024-08-27 | 8.47 | 8.54 | 0.08 | 0.95 | 29555.03 | 2534.27 | 0.92 |
| 2024-08-26 | 8.27 | 8.46 | 0.14 | 1.68 | 24521.46 | 2061.40 | 0.76 |
| 2024-08-23 | 8.33 | 8.32 | -0.01 | -0.12 | 28972.00 | 2411.10 | 0.90 |
| 2024-08-22 | 8.55 | 8.33 | -0.19 | -2.23 | 28891.20 | 2415.31 | 0.89 |
| 2024-08-21 | 8.46 | 8.52 | 0.06 | 0.71 | 25996.99 | 2199.48 | 0.81 |
| 2024-08-20 | 8.45 | 8.46 | -0.03 | -0.35 | 24500.00 | 2063.34 | 0.76 |
| 2024-08-19 | 8.58 | 8.49 | 0.00 | 0.00 | 17879.00 | 1520.45 | 0.55 |
| 2024-08-16 | 8.60 | 8.49 | -0.11 | -1.28 | 23526.00 | 2003.16 | 0.73 |
| 2024-08-15 | 8.56 | 8.60 | 0.02 | 0.23 | 25953.89 | 2232.22 | 0.80 |
| 2024-08-14 | 8.70 | 8.58 | -0.16 | -1.83 | 29660.00 | 2559.60 | 0.92 |
| 2024-08-13 | 8.79 | 8.74 | -0.08 | -0.91 | 29749.00 | 2593.72 | 0.92 |
| 2024-08-12 | 8.73 | 8.82 | 0.10 | 1.15 | 39761.00 | 3514.85 | 1.23 |
| 2024-08-09 | 8.76 | 8.72 | -0.05 | -0.57 | 38471.00 | 3357.23 | 1.19 |
| 2024-08-08 | 8.61 | 8.77 | 0.12 | 1.39 | 34017.00 | 2966.73 | 1.05 |
| 2024-08-07 | 8.63 | 8.65 | 0.03 | 0.35 | 36581.00 | 3141.09 | 1.13 |
| 2024-08-06 | 8.40 | 8.62 | 0.31 | 3.73 | 44877.31 | 3833.62 | 1.39 |
| 2024-08-05 | 8.38 | 8.31 | -0.05 | -0.60 | 40588.00 | 3420.12 | 1.26 |
| 2024-08-02 | 8.39 | 8.36 | -0.07 | -0.83 | 29265.00 | 2475.57 | 0.91 |
| 2024-08-01 | 8.46 | 8.43 | -0.03 | -0.36 | 27210.00 | 2300.61 | 0.84 |
| 2024-07-31 | 8.19 | 8.46 | 0.27 | 3.30 | 41588.00 | 3486.73 | 1.29 |
| 2024-07-30 | 8.24 | 8.19 | -0.05 | -0.61 | 25212.00 | 2077.46 | 0.78 |
| 2024-07-29 | 8.14 | 8.24 | 0.09 | 1.10 | 40493.00 | 3331.30 | 1.25 |
| 2024-07-26 | 8.14 | 8.15 | -0.02 | -0.25 | 35421.00 | 2902.47 | 1.10 |
| 2024-07-25 | 7.88 | 8.17 | 0.01 | 0.12 | 55694.00 | 4482.23 | 1.73 |
| 2024-07-24 | 8.23 | 8.16 | -0.12 | -1.45 | 36937.31 | 3022.07 | 1.14 |
| 2024-07-23 | 8.49 | 8.28 | -0.21 | -2.47 | 39591.00 | 3331.74 | 1.23 |
| 2024-07-22 | 8.68 | 8.49 | -0.24 | -2.75 | 45842.00 | 3935.04 | 1.42 |
| 2024-07-19 | 8.65 | 8.73 | 0.04 | 0.46 | 31788.34 | 2774.90 | 0.98 |
| 2024-07-18 | 8.65 | 8.69 | -0.02 | -0.23 | 31433.00 | 2719.92 | 0.97 |
| 2024-07-17 | 8.55 | 8.71 | 0.15 | 1.75 | 56050.03 | 4852.83 | 1.74 |
| 2024-07-16 | 8.60 | 8.56 | -0.04 | -0.47 | 60743.17 | 5216.22 | 1.88 |
| 2024-07-15 | 8.75 | 8.60 | 0.19 | 2.26 | 140692.99 | 12163.40 | 4.36 |
| 2024-07-12 | 8.08 | 8.41 | 0.31 | 3.83 | 79098.14 | 6565.83 | 2.45 |
| 2024-07-11 | 7.83 | 8.10 | 0.36 | 4.65 | 57871.00 | 4620.82 | 1.79 |
| 2024-07-10 | 7.51 | 7.74 | 0.23 | 3.06 | 46282.00 | 3554.17 | 1.43 |
| 2024-07-09 | 7.56 | 7.51 | 0.08 | 1.08 | 38710.31 | 2892.06 | 1.20 |
| 2024-07-08 | 7.60 | 7.43 | -0.23 | -3.00 | 25968.00 | 1946.59 | 0.80 |
| 2024-07-05 | 7.45 | 7.66 | 0.18 | 2.41 | 32329.99 | 2448.44 | 1.00 |
| 2024-07-04 | 7.80 | 7.48 | -0.30 | -3.86 | 29998.00 | 2267.04 | 0.93 |
| 2024-07-03 | 7.75 | 7.78 | 0.05 | 0.65 | 22465.99 | 1749.97 | 0.70 |
| 2024-07-02 | 7.66 | 7.73 | 0.06 | 0.78 | 25166.99 | 1943.17 | 0.78 |
| 2024-07-01 | 7.47 | 7.67 | 0.20 | 2.68 | 26296.96 | 1991.93 | 0.81 |
| 2024-06-28 | 7.47 | 7.47 | -0.01 | -0.13 | 21500.00 | 1613.71 | 0.67 |
| 2024-06-27 | 7.59 | 7.48 | -0.13 | -1.71 | 18950.34 | 1430.34 | 0.59 |
| 2024-06-26 | 7.40 | 7.61 | 0.16 | 2.15 | 20924.34 | 1568.07 | 0.65 |
| 2024-06-25 | 7.29 | 7.45 | 0.16 | 2.20 | 32478.12 | 2412.52 | 1.01 |
| 2024-06-24 | 7.51 | 7.29 | -0.25 | -3.32 | 27906.00 | 2050.72 | 0.86 |
| 2024-06-21 | 7.51 | 7.54 | 0.04 | 0.53 | 16268.16 | 1224.67 | 0.50 |
| 2024-06-20 | 7.68 | 7.50 | -0.16 | -2.09 | 25728.00 | 1947.52 | 0.80 |
| 2024-06-19 | 7.72 | 7.66 | -0.06 | -0.78 | 22887.00 | 1765.28 | 0.71 |
| 2024-06-18 | 7.69 | 7.72 | 0.08 | 1.05 | 31560.00 | 2433.16 | 0.98 |
| 2024-06-17 | 7.84 | 7.64 | -0.21 | -2.68 | 36157.03 | 2769.45 | 1.12 |
| 2024-06-14 | 7.85 | 7.85 | 0.05 | 0.64 | 23541.00 | 1838.38 | 0.73 |
| 2024-06-13 | 8.02 | 7.80 | -0.25 | -3.11 | 29973.00 | 2356.52 | 0.93 |
| 2024-06-12 | 8.01 | 8.05 | 0.04 | 0.50 | 27984.00 | 2252.23 | 0.87 |
| 2024-06-11 | 7.85 | 8.01 | 0.11 | 1.39 | 36206.00 | 2858.96 | 1.12 |
| 2024-06-07 | 7.71 | 7.90 | 0.29 | 3.81 | 46714.00 | 3663.47 | 1.45 |
| 2024-06-06 | 8.03 | 7.61 | -0.42 | -5.23 | 54865.28 | 4231.75 | 1.70 |
| 2024-06-05 | 8.30 | 8.03 | -0.29 | -3.49 | 36237.28 | 2945.41 | 1.12 |
| 2024-06-04 | 8.35 | 8.32 | -0.08 | -0.95 | 29307.00 | 2430.64 | 0.91 |
| 2024-06-03 | 8.60 | 8.40 | -0.14 | -1.64 | 39326.00 | 3330.71 | 1.22 |
| 2024-05-31 | 8.58 | 8.54 | 0.00 | 0.00 | 19932.11 | 1700.65 | 0.62 |
| 2024-05-30 | 8.59 | 8.54 | -0.07 | -0.81 | 29391.00 | 2535.31 | 0.91 |
| 2024-05-29 | 8.54 | 8.61 | 0.05 | 0.58 | 24379.00 | 2099.24 | 0.76 |
| 2024-05-28 | 8.66 | 8.56 | -0.14 | -1.61 | 34498.00 | 2962.36 | 1.07 |
| 2024-05-27 | 8.69 | 8.70 | -0.02 | -0.23 | 34165.20 | 2953.38 | 1.06 |
| 2024-05-24 | 8.61 | 8.72 | 0.07 | 0.81 | 39640.28 | 3480.57 | 1.23 |
| 2024-05-23 | 8.79 | 8.65 | -0.19 | -2.15 | 41114.76 | 3594.35 | 1.27 |
| 2024-05-22 | 8.78 | 8.84 | 0.02 | 0.23 | 42022.00 | 3714.60 | 1.30 |
| 2024-05-21 | 8.75 | 8.82 | 0.03 | 0.34 | 67149.38 | 5944.50 | 2.08 |
| 2024-05-20 | 8.65 | 8.79 | 0.11 | 1.27 | 65110.03 | 5729.01 | 2.02 |
| 2024-05-17 | 8.85 | 8.68 | -0.19 | -2.14 | 78078.00 | 6837.75 | 2.42 |
| 2024-05-16 | 8.66 | 8.87 | 0.21 | 2.43 | 83511.03 | 7350.28 | 2.59 |
| 2024-05-15 | 8.87 | 8.66 | -0.27 | -3.02 | 71398.99 | 6219.39 | 2.21 |
| 2024-05-14 | 8.34 | 8.93 | 0.60 | 7.20 | 129430.41 | 11361.18 | 4.01 |
| 2024-05-13 | 8.42 | 8.33 | -0.13 | -1.54 | 47183.90 | 3935.52 | 1.45 |
| 2024-05-10 | 8.49 | 8.46 | -0.12 | -1.40 | 64875.80 | 5523.00 | 1.99 |
| 2024-05-09 | 8.07 | 8.58 | 0.51 | 6.32 | 135043.03 | 11446.61 | 4.14 |
日K线
周K线
月K线
