国盛金控(002670)股票信息
| 股票代码 | 002670 |
| 股票名称 | 国盛金控 |
| 最新价/元 | 12.44 |
| 涨跌额/元 | 1.13 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 12.44 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.31 |
| 今开/元 | 12.00 |
| 最高/元 | 12.44 |
| 最低/元 | 11.68 |
| 成交量/手 | 1380099.83 |
| 成交额/万 | 167563.49 |
| 股净值/元 | -802.58 |
| 市净率 | 2.19 |
| 总市值/万 | 2407245.31 |
| 流通值/万 | 2019448.19 |
| 换手率/% | 8.50 |
| 入市日期 | 2012-04-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
国盛金控(002670)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 | 12.00 | 12.44 | 1.13 | 9.99 | 1380099.83 | 167563.49 | 8.50 |
| 2024-09-27 | 10.49 | 11.31 | 1.03 | 10.02 | 1518099.33 | 164128.08 | 9.35 |
| 2024-09-26 | 9.61 | 10.28 | 0.54 | 5.54 | 1171310.73 | 116765.46 | 7.22 |
| 2024-09-25 | 9.72 | 9.74 | 0.00 | 0.00 | 1269090.63 | 125710.15 | 7.82 |
| 2024-09-24 | 9.20 | 9.74 | 0.78 | 8.71 | 1179949.07 | 112083.01 | 7.27 |
| 2024-09-23 | 8.94 | 8.96 | -0.01 | -0.11 | 185428.00 | 16593.06 | 1.14 |
| 2024-09-20 | 8.96 | 8.97 | -0.06 | -0.66 | 277787.00 | 24771.29 | 1.71 |
| 2024-09-19 | 8.95 | 9.03 | 0.05 | 0.56 | 551248.78 | 49704.55 | 3.40 |
| 2024-09-18 | 8.52 | 8.98 | 0.40 | 4.66 | 566325.59 | 50723.10 | 3.49 |
| 2024-09-13 | 8.78 | 8.58 | -0.20 | -2.28 | 267551.92 | 23361.53 | 1.65 |
| 2024-09-12 | 8.90 | 8.78 | -0.13 | -1.46 | 221712.62 | 19595.13 | 1.37 |
| 2024-09-11 | 8.92 | 8.91 | -0.05 | -0.56 | 206255.36 | 18354.70 | 1.27 |
| 2024-09-10 | 9.03 | 8.96 | -0.08 | -0.89 | 289383.05 | 25840.32 | 1.78 |
| 2024-09-09 | 8.85 | 9.04 | -0.02 | -0.22 | 355256.02 | 32059.20 | 2.19 |
| 2024-09-06 | 9.36 | 9.06 | -0.04 | -0.44 | 626361.16 | 58060.02 | 3.86 |
| 2024-09-05 | 8.93 | 9.10 | 0.14 | 1.56 | 284042.00 | 25651.03 | 1.75 |
| 2024-09-04 | 8.90 | 8.96 | 0.00 | 0.00 | 262168.00 | 23536.87 | 1.61 |
| 2024-09-03 | 8.85 | 8.96 | 0.04 | 0.45 | 250072.50 | 22329.67 | 1.54 |
| 2024-09-02 | 9.17 | 8.92 | -0.44 | -4.70 | 455416.17 | 41241.46 | 2.81 |
| 2024-08-30 | 9.08 | 9.36 | 0.15 | 1.63 | 893066.80 | 83060.06 | 5.50 |
| 2024-08-29 | 8.85 | 9.21 | 0.31 | 3.48 | 878671.87 | 81837.96 | 5.41 |
| 2024-08-28 | 8.82 | 8.90 | 0.00 | 0.00 | 325501.00 | 28842.60 | 2.01 |
| 2024-08-27 | 8.78 | 8.90 | 0.09 | 1.02 | 394365.12 | 35100.12 | 2.43 |
| 2024-08-26 | 8.70 | 8.81 | 0.00 | 0.00 | 264113.50 | 23166.95 | 1.63 |
| 2024-08-23 | 8.80 | 8.81 | 0.00 | 0.00 | 407482.68 | 36260.27 | 2.51 |
| 2024-08-22 | 9.42 | 8.81 | -0.56 | -5.98 | 684993.97 | 62124.57 | 4.22 |
| 2024-08-21 | 9.39 | 9.37 | -0.04 | -0.43 | 360921.00 | 33952.10 | 2.22 |
| 2024-08-20 | 9.57 | 9.41 | -0.16 | -1.67 | 405903.00 | 38360.29 | 2.50 |
| 2024-08-19 | 9.74 | 9.57 | -0.22 | -2.25 | 504243.05 | 48501.66 | 3.11 |
| 2024-08-16 | 9.82 | 9.79 | -0.12 | -1.21 | 969000.24 | 94621.60 | 5.97 |
| 2024-08-15 | 9.25 | 9.91 | 0.57 | 6.10 | 1502728.51 | 150090.31 | 9.26 |
| 2024-08-14 | 9.12 | 9.34 | 0.06 | 0.65 | 601225.99 | 56213.95 | 3.70 |
| 2024-08-13 | 9.10 | 9.28 | 0.19 | 2.09 | 457566.00 | 41837.44 | 2.82 |
| 2024-08-12 | 9.16 | 9.09 | -0.20 | -2.15 | 381792.11 | 34752.43 | 2.35 |
| 2024-08-09 | 9.55 | 9.29 | -0.14 | -1.49 | 535288.78 | 50541.12 | 3.30 |
| 2024-08-08 | 9.47 | 9.43 | -0.03 | -0.32 | 828265.81 | 79988.65 | 5.10 |
| 2024-08-07 | 9.72 | 9.46 | -0.26 | -2.68 | 547738.32 | 52123.09 | 3.37 |
| 2024-08-06 | 10.25 | 9.72 | -0.42 | -4.14 | 1056623.18 | 102471.51 | 6.51 |
| 2024-08-05 | 9.90 | 10.14 | 0.10 | 1.00 | 1236898.71 | 127091.55 | 7.62 |
| 2024-08-02 | 10.10 | 10.04 | 0.12 | 1.21 | 1409965.81 | 146168.24 | 8.69 |
| 2024-08-01 | 10.10 | 9.92 | -0.35 | -3.41 | 1268319.34 | 126992.20 | 7.81 |
| 2024-07-31 | 9.31 | 10.27 | 0.93 | 9.96 | 1528487.10 | 153165.14 | 9.42 |
| 2024-07-30 | 9.19 | 9.34 | 0.15 | 1.63 | 965935.79 | 90990.48 | 5.95 |
| 2024-07-29 | 9.20 | 9.19 | -0.20 | -2.13 | 713303.42 | 65646.07 | 4.39 |
| 2024-07-26 | 9.20 | 9.39 | 0.11 | 1.19 | 1197001.52 | 112814.89 | 7.37 |
| 2024-07-25 | 8.42 | 9.28 | 0.84 | 9.95 | 693372.54 | 62824.78 | 4.27 |
| 2024-07-24 | 8.55 | 8.44 | -0.21 | -2.43 | 380559.37 | 32246.57 | 2.34 |
| 2024-07-23 | 8.77 | 8.65 | -0.32 | -3.57 | 607316.09 | 53260.15 | 3.74 |
| 2024-07-22 | 9.10 | 8.97 | 0.18 | 2.05 | 874259.01 | 78228.32 | 5.39 |
| 2024-07-19 | 8.36 | 8.79 | 0.57 | 6.93 | 966937.82 | 84499.52 | 5.96 |
| 2024-07-18 | 8.16 | 8.22 | 0.03 | 0.37 | 182980.46 | 14858.94 | 1.13 |
| 2024-07-17 | 8.20 | 8.19 | -0.01 | -0.12 | 162640.13 | 13391.49 | 1.00 |
| 2024-07-16 | 8.22 | 8.20 | -0.01 | -0.12 | 117638.39 | 9659.34 | 0.72 |
| 2024-07-15 | 8.25 | 8.21 | -0.06 | -0.73 | 107088.54 | 8790.77 | 0.66 |
| 2024-07-12 | 8.30 | 8.27 | -0.03 | -0.36 | 153368.51 | 12700.83 | 0.94 |
| 2024-07-11 | 8.20 | 8.30 | 0.17 | 2.09 | 226497.63 | 18713.52 | 1.40 |
| 2024-07-10 | 8.20 | 8.13 | -0.12 | -1.46 | 172285.51 | 14103.46 | 1.06 |
| 2024-07-09 | 8.09 | 8.25 | 0.19 | 2.36 | 237381.78 | 19256.94 | 1.46 |
| 2024-07-08 | 8.31 | 8.06 | -0.31 | -3.70 | 212427.14 | 17288.85 | 1.31 |
| 2024-07-05 | 8.26 | 8.37 | 0.08 | 0.97 | 212033.00 | 17643.79 | 1.31 |
| 2024-07-04 | 8.46 | 8.29 | -0.18 | -2.13 | 269013.10 | 22685.77 | 1.66 |
| 2024-07-03 | 8.50 | 8.47 | -0.04 | -0.47 | 150049.55 | 12747.27 | 0.92 |
| 2024-07-02 | 8.56 | 8.51 | -0.05 | -0.58 | 182884.05 | 15674.71 | 1.13 |
| 2024-07-01 | 8.47 | 8.56 | 0.09 | 1.06 | 182110.47 | 15503.75 | 1.12 |
| 2024-06-28 | 8.63 | 8.47 | -0.19 | -2.19 | 327558.41 | 28207.33 | 2.02 |
| 2024-06-27 | 8.88 | 8.66 | -0.25 | -2.81 | 228717.42 | 19995.50 | 1.41 |
| 2024-06-26 | 8.71 | 8.91 | 0.14 | 1.60 | 213839.57 | 18865.20 | 1.32 |
| 2024-06-25 | 8.88 | 8.77 | -0.09 | -1.02 | 235064.57 | 20640.29 | 1.45 |
| 2024-06-24 | 8.93 | 8.86 | -0.21 | -2.32 | 277158.82 | 24756.96 | 1.71 |
| 2024-06-21 | 9.02 | 9.07 | 0.08 | 0.89 | 357989.78 | 32590.55 | 2.21 |
| 2024-06-20 | 9.13 | 8.99 | -0.16 | -1.75 | 230989.50 | 20935.86 | 1.42 |
| 2024-06-19 | 9.35 | 9.15 | -0.17 | -1.82 | 260035.83 | 23978.63 | 1.60 |
| 2024-06-18 | 9.30 | 9.32 | 0.03 | 0.32 | 333185.30 | 31074.33 | 2.05 |
| 2024-06-17 | 9.10 | 9.29 | 0.07 | 0.76 | 359489.43 | 33068.50 | 2.21 |
| 2024-06-14 | 9.09 | 9.22 | 0.11 | 1.21 | 683302.34 | 62367.90 | 4.21 |
| 2024-06-13 | 9.17 | 9.11 | -0.05 | -0.55 | 242184.00 | 22112.62 | 1.49 |
| 2024-06-12 | 9.03 | 9.16 | 0.09 | 0.99 | 238245.37 | 21793.55 | 1.47 |
| 2024-06-11 | 8.92 | 9.07 | 0.09 | 1.00 | 255104.89 | 23089.15 | 1.57 |
| 2024-06-07 | 9.11 | 8.98 | -0.09 | -0.99 | 339534.90 | 30514.07 | 2.09 |
| 2024-06-06 | 9.41 | 9.07 | -0.31 | -3.31 | 427768.75 | 39233.11 | 2.64 |
| 2024-06-05 | 9.50 | 9.38 | -0.20 | -2.09 | 234447.50 | 22254.75 | 1.44 |
| 2024-06-04 | 9.40 | 9.58 | 0.12 | 1.27 | 297162.01 | 28305.00 | 1.83 |
| 2024-06-03 | 9.37 | 9.46 | -0.11 | -1.15 | 306593.82 | 28859.26 | 1.89 |
| 2024-05-31 | 9.70 | 9.57 | -0.10 | -1.03 | 282056.62 | 27186.83 | 1.74 |
| 2024-05-30 | 9.70 | 9.67 | -0.09 | -0.92 | 251328.54 | 24350.47 | 1.55 |
| 2024-05-29 | 9.67 | 9.76 | 0.09 | 0.93 | 318204.09 | 30949.22 | 1.96 |
| 2024-05-28 | 9.75 | 9.67 | -0.11 | -1.13 | 252110.30 | 24397.20 | 1.55 |
| 2024-05-27 | 9.87 | 9.78 | -0.02 | -0.20 | 338812.49 | 32907.78 | 2.09 |
| 2024-05-24 | 10.00 | 9.80 | -0.28 | -2.78 | 444238.24 | 43955.55 | 2.74 |
| 2024-05-23 | 10.21 | 10.08 | -0.41 | -3.91 | 540877.31 | 55071.43 | 3.33 |
| 2024-05-22 | 10.43 | 10.49 | 0.00 | 0.00 | 400210.45 | 41759.60 | 2.47 |
| 2024-05-21 | 10.62 | 10.49 | -0.13 | -1.22 | 405507.37 | 42784.17 | 2.50 |
| 2024-05-20 | 10.58 | 10.62 | -0.08 | -0.75 | 512454.70 | 54300.72 | 3.16 |
| 2024-05-17 | 10.57 | 10.70 | -0.02 | -0.19 | 712022.74 | 75446.88 | 4.39 |
| 2024-05-16 | 10.77 | 10.72 | 0.08 | 0.75 | 877973.97 | 94926.65 | 5.41 |
| 2024-05-15 | 11.53 | 10.64 | -1.05 | -8.98 | 1279900.99 | 138661.23 | 7.88 |
| 2024-05-14 | 11.70 | 11.69 | -0.22 | -1.85 | 1138730.36 | 130902.66 | 7.01 |
| 2024-05-13 | 11.60 | 11.91 | 0.10 | 0.85 | 1448914.78 | 172295.57 | 8.93 |
| 2024-05-10 | 11.68 | 11.81 | 0.11 | 0.94 | 1177122.01 | 137887.14 | 7.25 |
| 2024-05-09 | 12.07 | 11.70 | -0.46 | -3.78 | 1414951.54 | 166840.51 | 8.72 |
日K线
周K线
月K线
