东江环保(002672)股票信息
| 股票代码 | 002672 |
| 股票名称 | 东江环保 |
| 最新价/元 | 4.25 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 8.42 |
| 买入/元 | 4.25 |
| 卖出/元 | 4.26 |
| 昨收/元 | 3.92 |
| 今开/元 | 4.00 |
| 最高/元 | 4.29 |
| 最低/元 | 3.92 |
| 成交量/手 | 207182.00 |
| 成交额/万 | 8545.75 |
| 股净值/元 | -5.74 |
| 市净率 | 1.13 |
| 总市值/万 | 469733.72 |
| 流通值/万 | 356918.22 |
| 换手率/% | 2.47 |
| 入市日期 | 2012-04-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
东江环保(002672)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 | 4.00 | 4.25 | 0.33 | 8.42 | 207182.00 | 8545.75 | 2.47 |
| 2024-09-27 | 3.87 | 3.92 | 0.08 | 2.08 | 123028.92 | 4792.74 | 1.46 |
| 2024-09-26 | 3.74 | 3.84 | 0.11 | 2.95 | 122895.94 | 4650.39 | 1.46 |
| 2024-09-25 | 3.77 | 3.73 | -0.02 | -0.53 | 200306.94 | 7554.27 | 2.39 |
| 2024-09-24 | 3.44 | 3.75 | 0.34 | 9.97 | 75314.22 | 2742.21 | 0.90 |
| 2024-09-23 | 3.46 | 3.41 | -0.03 | -0.87 | 29321.00 | 997.79 | 0.35 |
| 2024-09-20 | 3.49 | 3.44 | -0.04 | -1.15 | 34139.00 | 1178.65 | 0.41 |
| 2024-09-19 | 3.41 | 3.48 | 0.06 | 1.75 | 48244.00 | 1664.82 | 0.57 |
| 2024-09-18 | 3.45 | 3.42 | -0.01 | -0.29 | 33858.58 | 1141.78 | 0.40 |
| 2024-09-13 | 3.41 | 3.43 | 0.01 | 0.29 | 27177.58 | 932.05 | 0.32 |
| 2024-09-12 | 3.39 | 3.42 | 0.04 | 1.18 | 42995.58 | 1471.77 | 0.51 |
| 2024-09-11 | 3.39 | 3.38 | -0.03 | -0.88 | 35540.00 | 1206.50 | 0.42 |
| 2024-09-10 | 3.37 | 3.41 | 0.04 | 1.19 | 42337.00 | 1429.71 | 0.50 |
| 2024-09-09 | 3.34 | 3.37 | 0.01 | 0.30 | 37668.50 | 1269.46 | 0.45 |
| 2024-09-06 | 3.39 | 3.36 | -0.03 | -0.89 | 17949.00 | 602.84 | 0.21 |
| 2024-09-05 | 3.32 | 3.39 | 0.07 | 2.11 | 31741.21 | 1066.53 | 0.38 |
| 2024-09-04 | 3.32 | 3.32 | -0.03 | -0.90 | 34753.21 | 1153.20 | 0.41 |
| 2024-09-03 | 3.36 | 3.35 | -0.03 | -0.89 | 34259.21 | 1150.18 | 0.41 |
| 2024-09-02 | 3.35 | 3.38 | 0.01 | 0.30 | 61082.28 | 2081.71 | 0.73 |
| 2024-08-30 | 3.34 | 3.37 | 0.04 | 1.20 | 48500.00 | 1636.50 | 0.58 |
| 2024-08-29 | 3.28 | 3.33 | 0.04 | 1.22 | 32659.50 | 1080.25 | 0.39 |
| 2024-08-28 | 3.25 | 3.29 | 0.03 | 0.92 | 51889.87 | 1715.37 | 0.62 |
| 2024-08-27 | 3.33 | 3.26 | -0.06 | -1.81 | 45373.50 | 1494.51 | 0.54 |
| 2024-08-26 | 3.27 | 3.32 | 0.04 | 1.22 | 59482.25 | 1938.56 | 0.71 |
| 2024-08-23 | 3.34 | 3.28 | -0.10 | -2.96 | 68630.00 | 2259.61 | 0.82 |
| 2024-08-22 | 3.35 | 3.38 | 0.04 | 1.20 | 144841.36 | 4840.75 | 1.72 |
| 2024-08-21 | 3.62 | 3.34 | -0.30 | -8.24 | 198339.56 | 6752.24 | 2.36 |
| 2024-08-20 | 3.74 | 3.64 | -0.12 | -3.19 | 89579.78 | 3273.53 | 1.07 |
| 2024-08-19 | 3.75 | 3.76 | 0.01 | 0.27 | 94225.50 | 3532.47 | 1.12 |
| 2024-08-16 | 3.79 | 3.75 | -0.04 | -1.06 | 100764.18 | 3773.65 | 1.20 |
| 2024-08-15 | 3.80 | 3.79 | -0.02 | -0.53 | 130781.63 | 4964.80 | 1.56 |
| 2024-08-14 | 3.90 | 3.81 | -0.12 | -3.05 | 170975.28 | 6536.49 | 2.04 |
| 2024-08-13 | 3.95 | 3.93 | 0.02 | 0.51 | 287182.33 | 11277.40 | 3.42 |
| 2024-08-12 | 3.60 | 3.91 | 0.36 | 10.14 | 63004.02 | 2420.27 | 0.75 |
| 2024-08-09 | 3.61 | 3.55 | -0.06 | -1.66 | 26391.00 | 945.51 | 0.31 |
| 2024-08-08 | 3.57 | 3.61 | 0.02 | 0.56 | 31860.00 | 1145.18 | 0.38 |
| 2024-08-07 | 3.63 | 3.59 | -0.07 | -1.91 | 33256.58 | 1200.38 | 0.40 |
| 2024-08-06 | 3.62 | 3.66 | 0.06 | 1.67 | 26517.00 | 963.84 | 0.32 |
| 2024-08-05 | 3.63 | 3.60 | -0.04 | -1.10 | 40552.00 | 1482.91 | 0.48 |
| 2024-08-02 | 3.65 | 3.64 | -0.03 | -0.82 | 29897.09 | 1096.25 | 0.36 |
| 2024-08-01 | 3.72 | 3.67 | -0.05 | -1.34 | 43034.00 | 1583.06 | 0.51 |
| 2024-07-31 | 3.63 | 3.72 | 0.08 | 2.20 | 73686.64 | 2715.27 | 0.88 |
| 2024-07-30 | 3.60 | 3.64 | 0.03 | 0.83 | 31693.00 | 1149.02 | 0.38 |
| 2024-07-29 | 3.57 | 3.61 | 0.03 | 0.84 | 56698.00 | 2039.39 | 0.68 |
| 2024-07-26 | 3.52 | 3.58 | 0.12 | 3.47 | 63132.37 | 2254.99 | 0.75 |
| 2024-07-25 | 3.44 | 3.46 | 0.03 | 0.88 | 47057.59 | 1614.40 | 0.56 |
| 2024-07-24 | 3.50 | 3.43 | -0.06 | -1.72 | 29517.13 | 1017.53 | 0.35 |
| 2024-07-23 | 3.54 | 3.49 | -0.03 | -0.85 | 30432.00 | 1078.27 | 0.36 |
| 2024-07-22 | 3.54 | 3.52 | -0.02 | -0.57 | 29919.00 | 1055.04 | 0.36 |
| 2024-07-19 | 3.52 | 3.54 | 0.04 | 1.14 | 24340.50 | 853.31 | 0.29 |
| 2024-07-18 | 3.60 | 3.50 | -0.11 | -3.05 | 41789.00 | 1468.09 | 0.50 |
| 2024-07-17 | 3.54 | 3.61 | 0.09 | 2.56 | 32608.55 | 1166.12 | 0.39 |
| 2024-07-16 | 3.53 | 3.52 | 0.00 | 0.00 | 17929.55 | 630.36 | 0.21 |
| 2024-07-15 | 3.61 | 3.52 | -0.09 | -2.49 | 27679.35 | 975.43 | 0.33 |
| 2024-07-12 | 3.60 | 3.61 | 0.01 | 0.28 | 25908.00 | 938.53 | 0.31 |
| 2024-07-11 | 3.49 | 3.60 | 0.17 | 4.96 | 49902.00 | 1772.89 | 0.59 |
| 2024-07-10 | 3.48 | 3.43 | -0.09 | -2.56 | 23559.50 | 814.64 | 0.28 |
| 2024-07-09 | 3.50 | 3.52 | 0.02 | 0.57 | 38097.00 | 1318.91 | 0.45 |
| 2024-07-08 | 3.61 | 3.50 | -0.10 | -2.78 | 29642.00 | 1045.17 | 0.35 |
| 2024-07-05 | 3.53 | 3.60 | 0.06 | 1.70 | 26809.00 | 956.64 | 0.32 |
| 2024-07-04 | 3.72 | 3.54 | -0.16 | -4.32 | 31561.00 | 1135.80 | 0.38 |
| 2024-07-03 | 3.69 | 3.70 | 0.01 | 0.27 | 23368.08 | 870.50 | 0.28 |
| 2024-07-02 | 3.62 | 3.69 | 0.08 | 2.22 | 34998.02 | 1285.77 | 0.42 |
| 2024-07-01 | 3.56 | 3.61 | 0.06 | 1.69 | 20912.15 | 749.90 | 0.25 |
| 2024-06-28 | 3.54 | 3.55 | 0.00 | 0.00 | 30597.00 | 1094.59 | 0.36 |
| 2024-06-27 | 3.63 | 3.55 | -0.09 | -2.47 | 29582.00 | 1062.28 | 0.35 |
| 2024-06-26 | 3.59 | 3.64 | 0.06 | 1.68 | 26686.24 | 959.36 | 0.32 |
| 2024-06-25 | 3.54 | 3.58 | 0.05 | 1.42 | 30588.00 | 1096.91 | 0.36 |
| 2024-06-24 | 3.70 | 3.53 | -0.18 | -4.85 | 40871.00 | 1459.64 | 0.49 |
| 2024-06-21 | 3.65 | 3.71 | 0.06 | 1.64 | 30538.00 | 1131.21 | 0.36 |
| 2024-06-20 | 3.74 | 3.65 | -0.09 | -2.41 | 26884.00 | 991.55 | 0.32 |
| 2024-06-19 | 3.77 | 3.74 | -0.02 | -0.53 | 19238.00 | 722.73 | 0.23 |
| 2024-06-18 | 3.80 | 3.76 | -0.02 | -0.53 | 25467.00 | 957.64 | 0.30 |
| 2024-06-17 | 3.87 | 3.78 | -0.06 | -1.56 | 45471.40 | 1737.12 | 0.54 |
| 2024-06-14 | 3.88 | 3.84 | -0.04 | -1.03 | 30741.50 | 1188.18 | 0.37 |
| 2024-06-13 | 3.86 | 3.88 | 0.01 | 0.26 | 51393.00 | 1967.66 | 0.61 |
| 2024-06-12 | 3.81 | 3.87 | 0.07 | 1.84 | 32459.50 | 1250.93 | 0.39 |
| 2024-06-11 | 3.88 | 3.80 | -0.07 | -1.81 | 33386.82 | 1264.74 | 0.40 |
| 2024-06-07 | 3.71 | 3.87 | 0.18 | 4.88 | 64762.18 | 2473.02 | 0.77 |
| 2024-06-06 | 3.89 | 3.69 | -0.18 | -4.65 | 99610.35 | 3707.20 | 1.19 |
| 2024-06-05 | 3.97 | 3.87 | -0.12 | -3.01 | 55005.00 | 2142.06 | 0.66 |
| 2024-06-04 | 4.08 | 3.99 | -0.09 | -2.21 | 59942.11 | 2391.06 | 0.71 |
| 2024-06-03 | 4.29 | 4.08 | -0.21 | -4.90 | 66579.00 | 2750.04 | 0.79 |
| 2024-05-31 | 4.30 | 4.29 | -0.05 | -1.15 | 56266.00 | 2411.22 | 0.67 |
| 2024-05-30 | 4.39 | 4.34 | -0.03 | -0.69 | 45185.50 | 1987.56 | 0.54 |
| 2024-05-29 | 4.39 | 4.37 | -0.01 | -0.23 | 27170.50 | 1195.30 | 0.32 |
| 2024-05-28 | 4.44 | 4.38 | -0.03 | -0.68 | 25546.00 | 1127.21 | 0.30 |
| 2024-05-27 | 4.41 | 4.41 | -0.01 | -0.23 | 27788.00 | 1221.68 | 0.33 |
| 2024-05-24 | 4.43 | 4.42 | -0.01 | -0.23 | 27860.00 | 1237.71 | 0.33 |
| 2024-05-23 | 4.58 | 4.43 | -0.15 | -3.28 | 40805.00 | 1826.64 | 0.49 |
| 2024-05-22 | 4.58 | 4.58 | 0.00 | 0.00 | 33722.00 | 1551.13 | 0.40 |
| 2024-05-21 | 4.65 | 4.58 | -0.08 | -1.72 | 33934.00 | 1558.98 | 0.40 |
| 2024-05-20 | 4.63 | 4.66 | 0.03 | 0.65 | 36626.00 | 1707.51 | 0.44 |
| 2024-05-17 | 4.63 | 4.63 | 0.00 | 0.00 | 27192.00 | 1257.96 | 0.32 |
| 2024-05-16 | 4.59 | 4.63 | 0.05 | 1.09 | 28185.99 | 1306.26 | 0.34 |
| 2024-05-15 | 4.65 | 4.58 | -0.05 | -1.08 | 26417.37 | 1216.04 | 0.31 |
| 2024-05-14 | 4.54 | 4.63 | 0.11 | 2.43 | 54180.65 | 2502.52 | 0.65 |
| 2024-05-13 | 4.52 | 4.52 | -0.04 | -0.88 | 29015.00 | 1312.11 | 0.35 |
| 2024-05-10 | 4.61 | 4.56 | -0.03 | -0.65 | 30278.00 | 1385.79 | 0.36 |
| 2024-05-09 | 4.51 | 4.59 | 0.09 | 2.00 | 39601.50 | 1823.05 | 0.47 |
日K线
周K线
月K线
