乔治白(002687)股票信息
| 股票代码 | 002687 |
| 股票名称 | 乔治白 |
| 最新价/元 | 4.61 |
| 涨跌额/元 | 0.32 |
| 涨跌幅/% | 7.46 |
| 买入/元 | 4.60 |
| 卖出/元 | 4.61 |
| 昨收/元 | 4.29 |
| 今开/元 | 4.43 |
| 最高/元 | 4.66 |
| 最低/元 | 4.30 |
| 成交量/手 | 295032.71 |
| 成交额/万 | 13208.33 |
| 股净值/元 | 11.53 |
| 市净率 | 1.63 |
| 总市值/万 | 232724.44 |
| 流通值/万 | 190343.62 |
| 换手率/% | 7.15 |
| 入市日期 | 2012-07-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
乔治白(002687)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 | 4.43 | 4.61 | 0.32 | 7.46 | 295032.71 | 13208.33 | 7.15 |
| 2024-09-27 | 4.17 | 4.29 | 0.14 | 3.37 | 185514.17 | 7837.96 | 4.49 |
| 2024-09-26 | 4.11 | 4.15 | 0.04 | 0.97 | 146887.60 | 6040.25 | 3.56 |
| 2024-09-25 | 4.16 | 4.11 | -0.07 | -1.68 | 294993.20 | 12211.04 | 7.14 |
| 2024-09-24 | 3.80 | 4.18 | 0.38 | 10.00 | 266789.29 | 11002.80 | 6.46 |
| 2024-09-23 | 3.75 | 3.80 | 0.04 | 1.06 | 27876.53 | 1058.15 | 0.68 |
| 2024-09-20 | 3.80 | 3.76 | -0.04 | -1.05 | 34950.75 | 1315.42 | 0.85 |
| 2024-09-19 | 3.75 | 3.80 | 0.07 | 1.88 | 34600.09 | 1313.64 | 0.84 |
| 2024-09-18 | 3.77 | 3.73 | -0.02 | -0.53 | 31279.47 | 1161.65 | 0.76 |
| 2024-09-13 | 3.78 | 3.75 | -0.03 | -0.79 | 18480.34 | 695.63 | 0.45 |
| 2024-09-12 | 3.83 | 3.78 | -0.05 | -1.31 | 26236.56 | 996.94 | 0.64 |
| 2024-09-11 | 3.84 | 3.83 | -0.03 | -0.78 | 22886.58 | 878.17 | 0.55 |
| 2024-09-10 | 3.86 | 3.86 | 0.00 | 0.00 | 22484.71 | 865.28 | 0.54 |
| 2024-09-09 | 3.87 | 3.86 | -0.01 | -0.26 | 20042.05 | 775.50 | 0.49 |
| 2024-09-06 | 3.90 | 3.87 | -0.04 | -1.02 | 24512.28 | 952.24 | 0.59 |
| 2024-09-05 | 3.86 | 3.91 | 0.06 | 1.56 | 38307.79 | 1487.70 | 0.93 |
| 2024-09-04 | 3.84 | 3.85 | 0.03 | 0.79 | 40068.94 | 1542.26 | 0.97 |
| 2024-09-03 | 3.78 | 3.82 | 0.04 | 1.06 | 35902.33 | 1369.30 | 0.87 |
| 2024-09-02 | 3.81 | 3.78 | -0.04 | -1.05 | 48239.48 | 1834.33 | 1.17 |
| 2024-08-30 | 3.77 | 3.82 | 0.01 | 0.26 | 77421.58 | 2959.28 | 1.88 |
| 2024-08-29 | 3.71 | 3.81 | -0.14 | -3.54 | 119016.48 | 4430.08 | 2.88 |
| 2024-08-28 | 3.92 | 3.95 | 0.03 | 0.77 | 31351.97 | 1233.30 | 0.76 |
| 2024-08-27 | 3.93 | 3.92 | -0.01 | -0.25 | 34313.39 | 1348.18 | 0.83 |
| 2024-08-26 | 3.84 | 3.93 | 0.07 | 1.81 | 39426.39 | 1542.23 | 0.95 |
| 2024-08-23 | 3.98 | 3.86 | -0.10 | -2.53 | 53655.79 | 2075.21 | 1.30 |
| 2024-08-22 | 3.96 | 3.96 | 0.00 | 0.00 | 27766.17 | 1099.06 | 0.67 |
| 2024-08-21 | 3.97 | 3.96 | -0.04 | -1.00 | 22060.30 | 875.56 | 0.53 |
| 2024-08-20 | 4.03 | 4.00 | -0.04 | -0.99 | 48298.87 | 1934.68 | 1.17 |
| 2024-08-19 | 4.04 | 4.04 | 0.00 | 0.00 | 19197.89 | 775.65 | 0.46 |
| 2024-08-16 | 4.07 | 4.04 | -0.02 | -0.49 | 21840.32 | 883.19 | 0.53 |
| 2024-08-15 | 4.07 | 4.06 | -0.02 | -0.49 | 41292.75 | 1678.50 | 1.00 |
| 2024-08-14 | 4.05 | 4.08 | 0.03 | 0.74 | 23971.19 | 976.64 | 0.58 |
| 2024-08-13 | 4.05 | 4.05 | 0.01 | 0.25 | 22879.71 | 924.18 | 0.55 |
| 2024-08-12 | 4.05 | 4.04 | -0.01 | -0.25 | 26560.20 | 1075.45 | 0.64 |
| 2024-08-09 | 4.06 | 4.05 | -0.01 | -0.25 | 30622.27 | 1248.97 | 0.74 |
| 2024-08-08 | 4.04 | 4.06 | 0.02 | 0.50 | 33294.10 | 1344.08 | 0.81 |
| 2024-08-07 | 4.08 | 4.04 | -0.04 | -0.98 | 25735.84 | 1044.69 | 0.62 |
| 2024-08-06 | 4.06 | 4.08 | 0.04 | 0.99 | 24207.24 | 984.33 | 0.60 |
| 2024-08-05 | 4.06 | 4.04 | -0.03 | -0.74 | 34056.14 | 1386.63 | 0.84 |
| 2024-08-02 | 4.09 | 4.07 | -0.03 | -0.73 | 23144.65 | 947.59 | 0.57 |
| 2024-08-01 | 4.15 | 4.10 | -0.04 | -0.97 | 30315.73 | 1249.19 | 0.75 |
| 2024-07-31 | 4.03 | 4.14 | 0.09 | 2.22 | 34631.96 | 1422.64 | 0.85 |
| 2024-07-30 | 4.00 | 4.05 | 0.05 | 1.25 | 22548.52 | 906.34 | 0.56 |
| 2024-07-29 | 3.99 | 4.00 | -0.01 | -0.25 | 21654.83 | 864.98 | 0.53 |
| 2024-07-26 | 3.97 | 4.01 | 0.02 | 0.50 | 21444.69 | 859.44 | 0.53 |
| 2024-07-25 | 3.94 | 3.99 | 0.02 | 0.50 | 27667.54 | 1099.18 | 0.68 |
| 2024-07-24 | 4.02 | 3.97 | -0.07 | -1.73 | 51686.01 | 2058.31 | 1.27 |
| 2024-07-23 | 4.06 | 4.04 | -0.03 | -0.74 | 32111.53 | 1307.34 | 0.79 |
| 2024-07-22 | 4.08 | 4.07 | -0.01 | -0.25 | 19442.80 | 791.71 | 0.48 |
| 2024-07-19 | 4.06 | 4.08 | -0.01 | -0.24 | 20946.64 | 857.22 | 0.52 |
| 2024-07-18 | 4.12 | 4.09 | -0.04 | -0.97 | 30668.59 | 1250.15 | 0.76 |
| 2024-07-17 | 4.11 | 4.13 | 0.02 | 0.49 | 20745.72 | 854.21 | 0.51 |
| 2024-07-16 | 4.16 | 4.11 | -0.05 | -1.20 | 24679.40 | 1017.69 | 0.61 |
| 2024-07-15 | 4.20 | 4.16 | -0.04 | -0.95 | 24536.55 | 1020.63 | 0.60 |
| 2024-07-12 | 4.24 | 4.20 | -0.04 | -0.94 | 40571.50 | 1716.06 | 1.00 |
| 2024-07-11 | 4.21 | 4.24 | 0.10 | 2.42 | 39855.34 | 1683.72 | 0.98 |
| 2024-07-10 | 4.12 | 4.14 | -0.01 | -0.24 | 49303.04 | 2065.68 | 1.21 |
| 2024-07-09 | 4.08 | 4.15 | 0.06 | 1.47 | 51966.69 | 2126.01 | 1.28 |
| 2024-07-08 | 4.15 | 4.09 | -0.09 | -2.15 | 39470.03 | 1620.44 | 0.97 |
| 2024-07-05 | 4.11 | 4.18 | 0.06 | 1.46 | 30390.84 | 1260.30 | 0.75 |
| 2024-07-04 | 4.20 | 4.12 | -0.08 | -1.91 | 45212.61 | 1871.83 | 1.11 |
| 2024-07-03 | 4.25 | 4.20 | -0.05 | -1.18 | 40306.72 | 1701.26 | 0.99 |
| 2024-07-02 | 4.26 | 4.25 | 0.00 | 0.00 | 29828.57 | 1270.77 | 0.73 |
| 2024-07-01 | 4.19 | 4.25 | 0.05 | 1.19 | 61760.84 | 2600.95 | 1.52 |
| 2024-06-28 | 4.18 | 4.20 | 0.01 | 0.24 | 38277.94 | 1614.90 | 0.94 |
| 2024-06-27 | 4.21 | 4.19 | -0.04 | -0.95 | 42593.14 | 1798.48 | 1.05 |
| 2024-06-26 | 4.20 | 4.23 | 0.05 | 1.20 | 40371.83 | 1696.62 | 0.99 |
| 2024-06-25 | 4.13 | 4.18 | 0.05 | 1.21 | 50757.34 | 2127.26 | 1.25 |
| 2024-06-24 | 4.21 | 4.13 | -0.09 | -2.13 | 62177.28 | 2589.00 | 1.53 |
| 2024-06-21 | 4.22 | 4.22 | 0.00 | 0.00 | 37943.75 | 1607.20 | 0.93 |
| 2024-06-20 | 4.27 | 4.22 | -0.05 | -1.17 | 51576.91 | 2189.81 | 1.27 |
| 2024-06-19 | 4.29 | 4.27 | -0.03 | -0.70 | 33455.35 | 1435.58 | 0.82 |
| 2024-06-18 | 4.23 | 4.30 | 0.04 | 0.94 | 56023.38 | 2401.93 | 1.38 |
| 2024-06-17 | 4.31 | 4.26 | -0.04 | -0.93 | 50948.86 | 2174.44 | 1.25 |
| 2024-06-14 | 4.27 | 4.30 | 0.03 | 0.70 | 42886.70 | 1835.34 | 1.06 |
| 2024-06-13 | 4.37 | 4.27 | -0.09 | -2.06 | 54840.00 | 2355.81 | 1.35 |
| 2024-06-12 | 4.35 | 4.36 | 0.01 | 0.23 | 46753.67 | 2038.17 | 1.15 |
| 2024-06-11 | 4.44 | 4.35 | -0.09 | -2.03 | 71928.17 | 3132.19 | 1.77 |
| 2024-06-07 | 4.31 | 4.44 | 0.15 | 3.50 | 82449.74 | 3617.91 | 2.03 |
| 2024-06-06 | 4.35 | 4.29 | -0.07 | -1.61 | 124400.73 | 5309.11 | 3.06 |
| 2024-06-05 | 4.40 | 4.36 | -0.06 | -1.36 | 63777.23 | 2798.79 | 1.57 |
| 2024-06-04 | 4.43 | 4.42 | -0.01 | -0.23 | 94609.47 | 4131.23 | 2.33 |
| 2024-06-03 | 4.52 | 4.43 | -0.08 | -1.77 | 79415.69 | 3530.14 | 1.96 |
| 2024-05-31 | 4.53 | 4.51 | -0.01 | -0.22 | 46067.36 | 2077.40 | 1.13 |
| 2024-05-30 | 4.56 | 4.52 | -0.02 | -0.44 | 44506.83 | 2015.19 | 1.10 |
| 2024-05-29 | 4.51 | 4.54 | 0.02 | 0.44 | 55248.21 | 2519.11 | 1.36 |
| 2024-05-28 | 4.60 | 4.52 | -0.08 | -1.74 | 49428.75 | 2247.25 | 1.22 |
| 2024-05-27 | 4.59 | 4.60 | 0.04 | 0.88 | 66646.57 | 3039.81 | 1.64 |
| 2024-05-24 | 4.62 | 4.56 | -0.04 | -0.87 | 61479.46 | 2825.43 | 1.51 |
| 2024-05-23 | 4.70 | 4.60 | -0.11 | -2.34 | 91052.49 | 4216.77 | 2.24 |
| 2024-05-22 | 4.68 | 4.71 | 0.05 | 1.07 | 67968.18 | 3196.14 | 1.67 |
| 2024-05-21 | 4.71 | 4.66 | -0.07 | -1.48 | 109691.26 | 5114.00 | 2.70 |
| 2024-05-20 | 4.74 | 4.73 | -0.01 | -0.21 | 97971.99 | 4638.15 | 2.41 |
| 2024-05-17 | 4.77 | 4.74 | -0.03 | -0.63 | 115614.92 | 5468.91 | 2.85 |
| 2024-05-16 | 4.77 | 4.77 | -0.01 | -0.21 | 108974.81 | 5219.53 | 2.68 |
| 2024-05-15 | 4.81 | 4.78 | -0.02 | -0.42 | 112759.98 | 5383.33 | 2.78 |
| 2024-05-14 | 4.74 | 4.80 | 0.05 | 1.05 | 131676.90 | 6298.17 | 3.24 |
| 2024-05-13 | 4.76 | 4.75 | -0.01 | -0.21 | 170807.40 | 8098.79 | 4.21 |
| 2024-05-10 | 4.74 | 4.76 | 0.02 | 0.42 | 106410.58 | 5039.31 | 2.62 |
| 2024-05-09 | 4.67 | 4.74 | 0.06 | 1.28 | 119693.00 | 5670.14 | 2.95 |
日K线
周K线
月K线
