亿利达(002686)股票信息
| 股票代码 | 002686 |
| 股票名称 | 亿利达 |
| 最新价/元 | 5.51 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 8.25 |
| 买入/元 | 5.50 |
| 卖出/元 | 5.51 |
| 昨收/元 | 5.09 |
| 今开/元 | 5.20 |
| 最高/元 | 5.56 |
| 最低/元 | 5.08 |
| 成交量/手 | 582941.04 |
| 成交额/万 | 30993.09 |
| 股净值/元 | 151.37 |
| 市净率 | 1.91 |
| 总市值/万 | 311997.76 |
| 流通值/万 | 288025.67 |
| 换手率/% | 11.15 |
| 入市日期 | 2012-07-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
亿利达(002686)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 | 5.20 | 5.51 | 0.42 | 8.25 | 582941.04 | 30993.09 | 11.15 |
| 2024-09-27 | 4.99 | 5.09 | 0.16 | 3.25 | 476560.47 | 23815.10 | 9.12 |
| 2024-09-26 | 4.82 | 4.93 | -0.12 | -2.38 | 361235.53 | 17690.37 | 6.91 |
| 2024-09-25 | 4.88 | 5.05 | -0.04 | -0.79 | 522958.07 | 25689.77 | 10.00 |
| 2024-09-24 | 5.26 | 5.09 | -0.15 | -2.86 | 707649.77 | 36780.03 | 13.54 |
| 2024-09-23 | 4.76 | 5.24 | 0.48 | 10.08 | 383839.19 | 19563.25 | 7.34 |
| 2024-09-20 | 4.95 | 4.76 | -0.19 | -3.84 | 633925.43 | 29975.88 | 12.13 |
| 2024-09-19 | 4.76 | 4.95 | 0.45 | 10.00 | 153307.00 | 7472.98 | 2.93 |
| 2024-09-18 | 4.07 | 4.50 | 0.41 | 10.02 | 260672.26 | 11322.99 | 4.99 |
| 2024-09-13 | 4.09 | 4.09 | -0.03 | -0.73 | 44769.00 | 1821.59 | 0.86 |
| 2024-09-12 | 4.12 | 4.12 | 0.01 | 0.24 | 46578.75 | 1922.06 | 0.89 |
| 2024-09-11 | 4.13 | 4.11 | -0.02 | -0.48 | 38994.08 | 1604.19 | 0.75 |
| 2024-09-10 | 4.05 | 4.13 | 0.08 | 1.98 | 63463.93 | 2597.06 | 1.21 |
| 2024-09-09 | 3.98 | 4.05 | 0.04 | 1.00 | 48811.00 | 1963.71 | 0.93 |
| 2024-09-06 | 4.04 | 4.01 | -0.05 | -1.23 | 45819.50 | 1847.45 | 0.88 |
| 2024-09-05 | 4.04 | 4.06 | 0.02 | 0.50 | 46172.00 | 1869.82 | 0.88 |
| 2024-09-04 | 4.03 | 4.04 | 0.00 | 0.00 | 63418.00 | 2565.91 | 1.21 |
| 2024-09-03 | 4.04 | 4.04 | -0.02 | -0.49 | 70708.00 | 2866.16 | 1.35 |
| 2024-09-02 | 4.01 | 4.06 | 0.06 | 1.50 | 106086.00 | 4325.76 | 2.03 |
| 2024-08-30 | 3.91 | 4.00 | 0.09 | 2.30 | 54782.06 | 2188.52 | 1.05 |
| 2024-08-29 | 3.84 | 3.91 | 0.03 | 0.77 | 44691.00 | 1734.85 | 0.85 |
| 2024-08-28 | 3.80 | 3.88 | 0.08 | 2.11 | 43421.00 | 1675.04 | 0.83 |
| 2024-08-27 | 3.88 | 3.80 | -0.08 | -2.06 | 44561.98 | 1707.73 | 0.85 |
| 2024-08-26 | 3.72 | 3.88 | 0.14 | 3.74 | 77150.00 | 2982.41 | 1.48 |
| 2024-08-23 | 3.80 | 3.74 | -0.07 | -1.84 | 54697.00 | 2049.92 | 1.05 |
| 2024-08-22 | 3.90 | 3.81 | -0.08 | -2.06 | 45092.00 | 1734.02 | 0.86 |
| 2024-08-21 | 3.91 | 3.89 | -0.02 | -0.51 | 31581.00 | 1232.70 | 0.60 |
| 2024-08-20 | 4.01 | 3.91 | -0.10 | -2.49 | 49925.50 | 1968.04 | 0.96 |
| 2024-08-19 | 3.99 | 4.01 | 0.04 | 1.01 | 56453.00 | 2272.26 | 1.08 |
| 2024-08-16 | 4.03 | 3.97 | -0.04 | -1.00 | 44740.00 | 1791.73 | 0.86 |
| 2024-08-15 | 4.00 | 4.01 | -0.01 | -0.25 | 37293.00 | 1496.05 | 0.71 |
| 2024-08-14 | 4.02 | 4.02 | -0.03 | -0.74 | 27443.00 | 1105.04 | 0.53 |
| 2024-08-13 | 3.95 | 4.05 | 0.06 | 1.50 | 36012.00 | 1437.08 | 0.69 |
| 2024-08-12 | 4.02 | 3.99 | -0.02 | -0.50 | 36499.00 | 1460.76 | 0.70 |
| 2024-08-09 | 4.06 | 4.01 | -0.04 | -0.99 | 31240.00 | 1264.74 | 0.60 |
| 2024-08-08 | 4.06 | 4.05 | -0.01 | -0.25 | 34540.00 | 1397.24 | 0.66 |
| 2024-08-07 | 4.10 | 4.06 | -0.04 | -0.98 | 38869.00 | 1587.06 | 0.74 |
| 2024-08-06 | 4.02 | 4.10 | 0.10 | 2.50 | 46232.00 | 1881.51 | 0.89 |
| 2024-08-05 | 4.08 | 4.00 | -0.11 | -2.68 | 54604.00 | 2211.71 | 1.05 |
| 2024-08-02 | 4.14 | 4.11 | -0.06 | -1.44 | 41061.00 | 1696.00 | 0.79 |
| 2024-08-01 | 4.15 | 4.17 | 0.00 | 0.00 | 49094.00 | 2044.00 | 0.94 |
| 2024-07-31 | 4.05 | 4.17 | 0.12 | 2.96 | 56926.00 | 2350.93 | 1.09 |
| 2024-07-30 | 4.03 | 4.05 | 0.02 | 0.50 | 39352.00 | 1586.77 | 0.75 |
| 2024-07-29 | 4.04 | 4.03 | 0.03 | 0.75 | 54999.00 | 2217.46 | 1.05 |
| 2024-07-26 | 3.88 | 4.00 | 0.13 | 3.36 | 53399.50 | 2116.16 | 1.02 |
| 2024-07-25 | 3.76 | 3.87 | 0.06 | 1.58 | 37972.00 | 1455.25 | 0.73 |
| 2024-07-24 | 3.88 | 3.81 | -0.09 | -2.31 | 45874.00 | 1760.24 | 0.88 |
| 2024-07-23 | 3.98 | 3.90 | -0.08 | -2.01 | 29627.05 | 1176.18 | 0.57 |
| 2024-07-22 | 3.96 | 3.98 | 0.02 | 0.51 | 35517.03 | 1405.14 | 0.68 |
| 2024-07-19 | 3.91 | 3.96 | 0.06 | 1.54 | 42764.00 | 1677.84 | 0.82 |
| 2024-07-18 | 3.94 | 3.90 | -0.04 | -1.02 | 65441.00 | 2534.78 | 1.25 |
| 2024-07-17 | 3.98 | 3.94 | -0.04 | -1.01 | 31913.00 | 1259.11 | 0.61 |
| 2024-07-16 | 3.98 | 3.98 | -0.02 | -0.50 | 35352.46 | 1400.85 | 0.68 |
| 2024-07-15 | 4.12 | 4.00 | -0.10 | -2.44 | 44213.00 | 1770.92 | 0.85 |
| 2024-07-12 | 4.09 | 4.10 | 0.03 | 0.74 | 56276.00 | 2317.85 | 1.08 |
| 2024-07-11 | 3.91 | 4.07 | 0.21 | 5.44 | 81838.00 | 3298.77 | 1.57 |
| 2024-07-10 | 3.88 | 3.86 | -0.04 | -1.03 | 54656.00 | 2118.45 | 1.05 |
| 2024-07-09 | 3.91 | 3.90 | 0.05 | 1.30 | 80473.00 | 3077.84 | 1.54 |
| 2024-07-08 | 4.06 | 3.85 | -0.22 | -5.41 | 106949.48 | 4172.34 | 2.05 |
| 2024-07-05 | 4.04 | 4.07 | 0.04 | 0.99 | 45930.00 | 1860.66 | 0.88 |
| 2024-07-04 | 4.16 | 4.03 | -0.13 | -3.13 | 51085.50 | 2081.82 | 0.98 |
| 2024-07-03 | 4.17 | 4.16 | -0.03 | -0.72 | 34319.00 | 1435.84 | 0.66 |
| 2024-07-02 | 4.13 | 4.19 | 0.07 | 1.70 | 50657.00 | 2116.18 | 0.97 |
| 2024-07-01 | 4.17 | 4.12 | -0.07 | -1.67 | 64731.00 | 2664.91 | 1.24 |
| 2024-06-28 | 4.18 | 4.19 | 0.04 | 0.96 | 50634.00 | 2134.88 | 0.97 |
| 2024-06-27 | 4.22 | 4.17 | -0.05 | -1.19 | 61298.00 | 2596.02 | 1.17 |
| 2024-06-26 | 4.09 | 4.22 | 0.13 | 3.18 | 42339.00 | 1754.44 | 0.81 |
| 2024-06-25 | 4.03 | 4.09 | 0.07 | 1.74 | 57791.00 | 2378.40 | 1.11 |
| 2024-06-24 | 4.18 | 4.02 | -0.20 | -4.74 | 58892.00 | 2400.75 | 1.13 |
| 2024-06-21 | 4.21 | 4.22 | -0.02 | -0.47 | 37185.00 | 1576.39 | 0.71 |
| 2024-06-20 | 4.37 | 4.24 | -0.11 | -2.53 | 48150.00 | 2063.05 | 0.92 |
| 2024-06-19 | 4.33 | 4.35 | 0.03 | 0.69 | 50248.00 | 2187.68 | 0.96 |
| 2024-06-18 | 4.14 | 4.32 | 0.16 | 3.85 | 68202.00 | 2915.56 | 1.31 |
| 2024-06-17 | 4.18 | 4.16 | -0.07 | -1.66 | 47386.03 | 1979.91 | 0.91 |
| 2024-06-14 | 4.25 | 4.23 | 0.03 | 0.71 | 48232.00 | 2033.81 | 0.92 |
| 2024-06-13 | 4.24 | 4.20 | -0.04 | -0.94 | 47716.00 | 2008.57 | 0.91 |
| 2024-06-12 | 4.20 | 4.24 | 0.04 | 0.95 | 43491.00 | 1841.34 | 0.83 |
| 2024-06-11 | 4.20 | 4.20 | 0.02 | 0.48 | 74629.52 | 3089.54 | 1.43 |
| 2024-06-07 | 4.08 | 4.18 | 0.17 | 4.24 | 83500.24 | 3456.38 | 1.60 |
| 2024-06-06 | 4.29 | 4.01 | -0.27 | -6.31 | 140057.00 | 5710.54 | 2.68 |
| 2024-06-05 | 4.42 | 4.28 | -0.16 | -3.60 | 72175.00 | 3138.89 | 1.38 |
| 2024-06-04 | 4.55 | 4.44 | -0.11 | -2.42 | 70230.06 | 3111.79 | 1.34 |
| 2024-06-03 | 4.80 | 4.55 | -0.24 | -5.01 | 102586.50 | 4722.57 | 1.96 |
| 2024-05-31 | 4.73 | 4.79 | 0.09 | 1.92 | 34496.00 | 1643.77 | 0.66 |
| 2024-05-30 | 4.74 | 4.70 | -0.03 | -0.63 | 32431.00 | 1530.15 | 0.62 |
| 2024-05-29 | 4.74 | 4.73 | -0.02 | -0.42 | 39579.00 | 1880.66 | 0.76 |
| 2024-05-28 | 4.79 | 4.75 | -0.07 | -1.45 | 31774.00 | 1515.57 | 0.61 |
| 2024-05-27 | 4.81 | 4.82 | 0.01 | 0.21 | 38563.00 | 1835.92 | 0.74 |
| 2024-05-24 | 4.86 | 4.81 | -0.01 | -0.21 | 45168.00 | 2189.53 | 0.86 |
| 2024-05-23 | 4.90 | 4.82 | -0.10 | -2.03 | 58694.00 | 2841.89 | 1.12 |
| 2024-05-22 | 4.92 | 4.92 | 0.00 | 0.00 | 35903.00 | 1771.45 | 0.69 |
| 2024-05-21 | 5.03 | 4.92 | -0.12 | -2.38 | 62103.00 | 3067.12 | 1.19 |
| 2024-05-20 | 5.08 | 5.04 | -0.06 | -1.18 | 45077.50 | 2283.20 | 0.86 |
| 2024-05-17 | 5.01 | 5.10 | 0.06 | 1.19 | 41936.00 | 2114.03 | 0.80 |
| 2024-05-16 | 5.00 | 5.04 | 0.07 | 1.41 | 46384.00 | 2335.56 | 0.89 |
| 2024-05-15 | 4.99 | 4.97 | -0.02 | -0.40 | 45369.00 | 2273.16 | 0.87 |
| 2024-05-14 | 4.89 | 4.99 | 0.08 | 1.63 | 69906.00 | 3493.82 | 1.34 |
| 2024-05-13 | 5.00 | 4.91 | -0.09 | -1.80 | 57164.00 | 2814.54 | 1.09 |
| 2024-05-10 | 5.08 | 5.00 | -0.08 | -1.58 | 40278.00 | 2023.44 | 0.77 |
| 2024-05-09 | 5.00 | 5.08 | 0.09 | 1.80 | 50818.03 | 2578.12 | 0.97 |
日K线
周K线
月K线
