福建金森(002679)股票信息
| 股票代码 | 002679 |
| 股票名称 | 福建金森 |
| 最新价/元 | 8.26 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 8.26 |
| 买入/元 | 8.25 |
| 卖出/元 | 8.26 |
| 昨收/元 | 7.63 |
| 今开/元 | 7.85 |
| 最高/元 | 8.29 |
| 最低/元 | 7.55 |
| 成交量/手 | 120774.18 |
| 成交额/万 | 9591.29 |
| 股净值/元 | 275.33 |
| 市净率 | 2.71 |
| 总市值/万 | 194734.46 |
| 流通值/万 | 194734.46 |
| 换手率/% | 5.12 |
| 入市日期 | 2012-06-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
福建金森(002679)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 | 7.85 | 8.26 | 0.63 | 8.26 | 120774.18 | 9591.29 | 5.12 |
| 2024-09-27 | 7.55 | 7.63 | 0.21 | 2.83 | 60222.40 | 4530.41 | 2.55 |
| 2024-09-26 | 7.16 | 7.42 | 0.22 | 3.06 | 37488.00 | 2744.85 | 1.59 |
| 2024-09-25 | 7.13 | 7.20 | 0.16 | 2.27 | 49259.49 | 3571.90 | 2.09 |
| 2024-09-24 | 6.90 | 7.04 | 0.17 | 2.48 | 23441.30 | 1639.33 | 0.99 |
| 2024-09-23 | 6.75 | 6.87 | 0.07 | 1.03 | 19915.00 | 1368.31 | 0.84 |
| 2024-09-20 | 6.81 | 6.80 | -0.02 | -0.29 | 16791.19 | 1138.89 | 0.71 |
| 2024-09-19 | 6.58 | 6.82 | 0.28 | 4.28 | 28415.49 | 1918.33 | 1.21 |
| 2024-09-18 | 6.75 | 6.54 | -0.17 | -2.53 | 24766.19 | 1620.73 | 1.05 |
| 2024-09-13 | 6.66 | 6.71 | 0.06 | 0.90 | 21841.00 | 1469.11 | 0.93 |
| 2024-09-12 | 6.62 | 6.65 | 0.03 | 0.45 | 19541.17 | 1305.63 | 0.83 |
| 2024-09-11 | 6.64 | 6.62 | -0.05 | -0.75 | 22526.00 | 1500.20 | 0.96 |
| 2024-09-10 | 6.63 | 6.67 | 0.07 | 1.06 | 41859.00 | 2809.06 | 1.78 |
| 2024-09-09 | 6.45 | 6.60 | 0.12 | 1.85 | 16854.00 | 1106.36 | 0.71 |
| 2024-09-06 | 6.65 | 6.48 | -0.18 | -2.70 | 13506.00 | 884.58 | 0.57 |
| 2024-09-05 | 6.58 | 6.66 | 0.08 | 1.22 | 14372.00 | 951.71 | 0.61 |
| 2024-09-04 | 6.69 | 6.58 | -0.07 | -1.05 | 16048.01 | 1058.56 | 0.68 |
| 2024-09-03 | 6.61 | 6.65 | 0.01 | 0.15 | 18880.00 | 1262.96 | 0.80 |
| 2024-09-02 | 6.68 | 6.64 | -0.03 | -0.45 | 21586.12 | 1452.95 | 0.92 |
| 2024-08-30 | 6.70 | 6.67 | -0.02 | -0.30 | 26961.12 | 1806.11 | 1.14 |
| 2024-08-29 | 6.60 | 6.69 | 0.06 | 0.91 | 17122.00 | 1137.19 | 0.73 |
| 2024-08-28 | 6.48 | 6.63 | 0.11 | 1.69 | 21417.00 | 1416.90 | 0.91 |
| 2024-08-27 | 6.44 | 6.52 | 0.05 | 0.77 | 22663.01 | 1465.85 | 0.96 |
| 2024-08-26 | 6.27 | 6.47 | 0.26 | 4.19 | 23560.00 | 1513.25 | 1.00 |
| 2024-08-23 | 6.30 | 6.21 | -0.12 | -1.90 | 21137.00 | 1320.83 | 0.90 |
| 2024-08-22 | 6.43 | 6.33 | -0.14 | -2.16 | 14166.00 | 906.97 | 0.60 |
| 2024-08-21 | 6.42 | 6.47 | 0.01 | 0.16 | 10781.89 | 697.41 | 0.46 |
| 2024-08-20 | 6.66 | 6.46 | -0.16 | -2.42 | 16500.00 | 1074.00 | 0.70 |
| 2024-08-19 | 6.61 | 6.62 | 0.00 | 0.00 | 13249.70 | 876.59 | 0.56 |
| 2024-08-16 | 6.81 | 6.62 | -0.16 | -2.36 | 24472.70 | 1633.40 | 1.04 |
| 2024-08-15 | 6.71 | 6.78 | 0.05 | 0.74 | 24467.00 | 1650.82 | 1.04 |
| 2024-08-14 | 6.74 | 6.73 | -0.03 | -0.44 | 18849.00 | 1274.15 | 0.80 |
| 2024-08-13 | 6.78 | 6.76 | -0.06 | -0.88 | 24778.00 | 1670.13 | 1.05 |
| 2024-08-12 | 6.95 | 6.82 | -0.03 | -0.44 | 25109.00 | 1723.98 | 1.07 |
| 2024-08-09 | 6.87 | 6.85 | 0.02 | 0.29 | 31081.15 | 2137.54 | 1.32 |
| 2024-08-08 | 6.73 | 6.83 | 0.08 | 1.19 | 22857.00 | 1550.12 | 0.97 |
| 2024-08-07 | 6.73 | 6.75 | -0.02 | -0.30 | 17482.52 | 1178.07 | 0.74 |
| 2024-08-06 | 6.66 | 6.77 | 0.17 | 2.58 | 30573.00 | 2061.19 | 1.30 |
| 2024-08-05 | 6.73 | 6.60 | -0.13 | -1.93 | 33692.51 | 2271.97 | 1.43 |
| 2024-08-02 | 6.83 | 6.73 | -0.15 | -2.18 | 28491.00 | 1938.86 | 1.21 |
| 2024-08-01 | 6.82 | 6.88 | -0.04 | -0.58 | 50138.24 | 3470.66 | 2.13 |
| 2024-07-31 | 6.83 | 6.92 | 0.04 | 0.58 | 94079.94 | 6432.54 | 3.99 |
| 2024-07-30 | 6.63 | 6.88 | 0.01 | 0.15 | 72860.73 | 4958.34 | 3.09 |
| 2024-07-29 | 7.21 | 6.87 | -0.33 | -4.58 | 115621.00 | 8225.20 | 4.90 |
| 2024-07-26 | 6.97 | 7.20 | 0.20 | 2.86 | 57805.69 | 4066.00 | 2.45 |
| 2024-07-25 | 6.63 | 7.00 | 0.35 | 5.26 | 45477.00 | 3111.74 | 1.93 |
| 2024-07-24 | 6.58 | 6.65 | 0.06 | 0.91 | 31591.00 | 2090.84 | 1.34 |
| 2024-07-23 | 6.57 | 6.59 | 0.03 | 0.46 | 26719.00 | 1766.86 | 1.13 |
| 2024-07-22 | 6.46 | 6.56 | 0.14 | 2.18 | 19826.00 | 1279.57 | 0.84 |
| 2024-07-19 | 6.41 | 6.42 | 0.01 | 0.16 | 14583.00 | 932.89 | 0.62 |
| 2024-07-18 | 6.40 | 6.41 | -0.04 | -0.62 | 19244.70 | 1220.59 | 0.82 |
| 2024-07-17 | 6.49 | 6.45 | -0.06 | -0.92 | 13694.00 | 884.41 | 0.58 |
| 2024-07-16 | 6.54 | 6.51 | -0.07 | -1.06 | 15181.97 | 990.48 | 0.64 |
| 2024-07-15 | 6.74 | 6.58 | -0.20 | -2.95 | 22632.00 | 1498.27 | 0.96 |
| 2024-07-12 | 6.78 | 6.78 | 0.06 | 0.89 | 41632.70 | 2865.10 | 1.77 |
| 2024-07-11 | 6.48 | 6.72 | 0.35 | 5.50 | 33020.66 | 2193.62 | 1.40 |
| 2024-07-10 | 6.49 | 6.37 | -0.18 | -2.75 | 22940.00 | 1467.86 | 0.97 |
| 2024-07-09 | 6.62 | 6.55 | -0.02 | -0.30 | 37498.40 | 2420.94 | 1.59 |
| 2024-07-08 | 6.83 | 6.60 | -0.40 | -5.71 | 26103.00 | 1750.68 | 1.11 |
| 2024-07-05 | 6.84 | 7.00 | 0.12 | 1.74 | 20661.00 | 1438.35 | 0.88 |
| 2024-07-04 | 7.12 | 6.88 | -0.30 | -4.18 | 24230.00 | 1689.51 | 1.03 |
| 2024-07-03 | 7.21 | 7.18 | -0.02 | -0.28 | 26262.00 | 1906.20 | 1.11 |
| 2024-07-02 | 7.06 | 7.20 | 0.15 | 2.13 | 30076.00 | 2173.61 | 1.28 |
| 2024-07-01 | 6.96 | 7.05 | 0.12 | 1.73 | 20799.28 | 1453.33 | 0.88 |
| 2024-06-28 | 6.92 | 6.93 | 0.05 | 0.73 | 14846.00 | 1033.50 | 0.63 |
| 2024-06-27 | 7.00 | 6.88 | -0.12 | -1.71 | 19191.00 | 1345.57 | 0.81 |
| 2024-06-26 | 6.79 | 7.00 | 0.21 | 3.09 | 19897.00 | 1364.63 | 0.84 |
| 2024-06-25 | 6.58 | 6.79 | 0.21 | 3.19 | 24640.51 | 1666.31 | 1.05 |
| 2024-06-24 | 6.79 | 6.58 | -0.30 | -4.36 | 26757.83 | 1774.45 | 1.13 |
| 2024-06-21 | 6.95 | 6.88 | -0.05 | -0.72 | 18556.00 | 1286.69 | 0.79 |
| 2024-06-20 | 7.23 | 6.93 | -0.33 | -4.55 | 31263.52 | 2199.32 | 1.33 |
| 2024-06-19 | 7.28 | 7.26 | -0.01 | -0.14 | 14871.92 | 1080.43 | 0.63 |
| 2024-06-18 | 7.11 | 7.27 | 0.11 | 1.54 | 14879.72 | 1079.03 | 0.63 |
| 2024-06-17 | 7.27 | 7.16 | -0.20 | -2.72 | 18418.02 | 1329.00 | 0.78 |
| 2024-06-14 | 7.32 | 7.36 | 0.03 | 0.41 | 19270.00 | 1413.87 | 0.82 |
| 2024-06-13 | 7.50 | 7.33 | -0.07 | -0.95 | 18279.00 | 1346.52 | 0.78 |
| 2024-06-12 | 7.24 | 7.40 | 0.17 | 2.35 | 21128.70 | 1553.00 | 0.90 |
| 2024-06-11 | 7.36 | 7.23 | -0.13 | -1.77 | 31435.74 | 2257.83 | 1.33 |
| 2024-06-07 | 7.11 | 7.36 | 0.33 | 4.69 | 49915.00 | 3649.53 | 2.12 |
| 2024-06-06 | 7.54 | 7.03 | -0.53 | -7.01 | 46354.00 | 3324.16 | 1.97 |
| 2024-06-05 | 7.67 | 7.56 | -0.11 | -1.43 | 16871.00 | 1281.01 | 0.72 |
| 2024-06-04 | 7.80 | 7.67 | -0.16 | -2.04 | 21605.50 | 1652.66 | 0.92 |
| 2024-06-03 | 8.08 | 7.83 | -0.25 | -3.09 | 22523.00 | 1778.50 | 0.96 |
| 2024-05-31 | 8.18 | 8.08 | -0.04 | -0.49 | 13021.01 | 1053.36 | 0.55 |
| 2024-05-30 | 8.35 | 8.12 | -0.16 | -1.93 | 17382.34 | 1422.50 | 0.74 |
| 2024-05-29 | 8.26 | 8.28 | 0.03 | 0.36 | 15826.37 | 1309.04 | 0.67 |
| 2024-05-28 | 8.43 | 8.25 | -0.18 | -2.14 | 18308.37 | 1516.41 | 0.78 |
| 2024-05-27 | 8.51 | 8.43 | -0.08 | -0.94 | 21961.50 | 1843.83 | 0.93 |
| 2024-05-24 | 8.45 | 8.51 | 0.14 | 1.67 | 30551.00 | 2595.59 | 1.30 |
| 2024-05-23 | 8.64 | 8.37 | -0.29 | -3.35 | 25852.00 | 2191.83 | 1.10 |
| 2024-05-22 | 8.65 | 8.66 | 0.00 | 0.00 | 21959.00 | 1903.69 | 0.93 |
| 2024-05-21 | 8.67 | 8.66 | 0.01 | 0.12 | 29032.70 | 2504.77 | 1.23 |
| 2024-05-20 | 8.67 | 8.65 | -0.01 | -0.12 | 30977.00 | 2682.37 | 1.31 |
| 2024-05-17 | 8.57 | 8.66 | 0.02 | 0.23 | 24807.00 | 2146.10 | 1.05 |
| 2024-05-16 | 8.60 | 8.64 | 0.04 | 0.47 | 29381.00 | 2541.70 | 1.25 |
| 2024-05-15 | 8.48 | 8.60 | 0.14 | 1.66 | 47840.00 | 4113.72 | 2.03 |
| 2024-05-14 | 8.29 | 8.46 | 0.16 | 1.93 | 44731.02 | 3761.05 | 1.90 |
| 2024-05-13 | 8.44 | 8.30 | -0.20 | -2.35 | 57614.54 | 4897.55 | 2.44 |
| 2024-05-10 | 8.45 | 8.50 | 0.06 | 0.71 | 36509.30 | 3082.96 | 1.55 |
| 2024-05-09 | 8.29 | 8.44 | 0.17 | 2.06 | 30076.40 | 2537.94 | 1.28 |
日K线
周K线
月K线
