金河生物(002688)股票信息
| 股票代码 | 002688 |
| 股票名称 | 金河生物 |
| 最新价/元 | 4.21 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 7.67 |
| 买入/元 | 4.20 |
| 卖出/元 | 4.21 |
| 昨收/元 | 3.91 |
| 今开/元 | 4.00 |
| 最高/元 | 4.24 |
| 最低/元 | 3.92 |
| 成交量/手 | 249554.10 |
| 成交额/万 | 10245.77 |
| 股净值/元 | 38.00 |
| 市净率 | 1.46 |
| 总市值/万 | 324883.34 |
| 流通值/万 | 313671.89 |
| 换手率/% | 3.35 |
| 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 |
金河生物(002688)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 | 4.21 | 0.30 | 7.67 | 249554.10 | 10245.77 | 3.35 |
| 2024-09-27 | 3.89 | 3.91 | 0.12 | 3.17 | 107663.11 | 4170.61 | 1.45 |
| 2024-09-26 | 3.67 | 3.79 | 0.12 | 3.27 | 65275.50 | 2437.13 | 0.88 |
| 2024-09-25 | 3.65 | 3.67 | 0.04 | 1.10 | 66459.05 | 2456.51 | 0.89 |
| 2024-09-24 | 3.53 | 3.63 | 0.13 | 3.71 | 68339.00 | 2446.26 | 0.92 |
| 2024-09-23 | 3.50 | 3.50 | -0.01 | -0.29 | 31556.00 | 1109.22 | 0.42 |
| 2024-09-20 | 3.56 | 3.51 | -0.06 | -1.68 | 37737.00 | 1327.97 | 0.51 |
| 2024-09-19 | 3.46 | 3.57 | 0.12 | 3.48 | 56195.25 | 1990.65 | 0.75 |
| 2024-09-18 | 3.53 | 3.45 | -0.06 | -1.71 | 52623.79 | 1811.78 | 0.71 |
| 2024-09-13 | 3.55 | 3.51 | -0.05 | -1.40 | 41801.30 | 1475.78 | 0.56 |
| 2024-09-12 | 3.53 | 3.56 | 0.04 | 1.14 | 47389.00 | 1683.07 | 0.64 |
| 2024-09-11 | 3.57 | 3.52 | -0.05 | -1.40 | 36462.00 | 1288.76 | 0.49 |
| 2024-09-10 | 3.59 | 3.57 | 0.00 | 0.00 | 39892.90 | 1416.80 | 0.54 |
| 2024-09-09 | 3.54 | 3.57 | 0.03 | 0.85 | 51584.66 | 1843.34 | 0.69 |
| 2024-09-06 | 3.63 | 3.54 | -0.08 | -2.21 | 53227.00 | 1899.54 | 0.71 |
| 2024-09-05 | 3.59 | 3.62 | 0.04 | 1.12 | 33214.00 | 1201.37 | 0.45 |
| 2024-09-04 | 3.63 | 3.58 | -0.06 | -1.65 | 42377.00 | 1531.01 | 0.57 |
| 2024-09-03 | 3.66 | 3.64 | -0.03 | -0.82 | 57176.00 | 2091.43 | 0.77 |
| 2024-09-02 | 3.71 | 3.67 | -0.05 | -1.34 | 57467.05 | 2128.18 | 0.77 |
| 2024-08-30 | 3.67 | 3.72 | 0.02 | 0.54 | 63866.50 | 2383.09 | 0.86 |
| 2024-08-29 | 3.67 | 3.70 | 0.00 | 0.00 | 60738.05 | 2242.22 | 0.82 |
| 2024-08-28 | 3.62 | 3.70 | 0.08 | 2.21 | 54409.50 | 2000.50 | 0.73 |
| 2024-08-27 | 3.61 | 3.62 | 0.02 | 0.56 | 54156.03 | 1966.37 | 0.73 |
| 2024-08-26 | 3.55 | 3.60 | 0.04 | 1.12 | 47967.50 | 1715.14 | 0.64 |
| 2024-08-23 | 3.59 | 3.56 | -0.03 | -0.84 | 48894.00 | 1748.43 | 0.66 |
| 2024-08-22 | 3.64 | 3.59 | -0.05 | -1.37 | 43738.00 | 1583.04 | 0.59 |
| 2024-08-21 | 3.64 | 3.64 | 0.01 | 0.28 | 43615.50 | 1586.91 | 0.59 |
| 2024-08-20 | 3.75 | 3.63 | -0.13 | -3.46 | 57778.00 | 2117.57 | 0.78 |
| 2024-08-19 | 3.78 | 3.76 | -0.01 | -0.27 | 40127.00 | 1509.22 | 0.54 |
| 2024-08-16 | 3.76 | 3.77 | -0.02 | -0.53 | 49458.05 | 1856.56 | 0.66 |
| 2024-08-15 | 3.77 | 3.79 | 0.02 | 0.53 | 51371.00 | 1939.17 | 0.69 |
| 2024-08-14 | 3.83 | 3.77 | -0.05 | -1.31 | 42554.00 | 1610.58 | 0.57 |
| 2024-08-13 | 3.84 | 3.82 | 0.01 | 0.26 | 56523.00 | 2148.72 | 0.76 |
| 2024-08-12 | 3.80 | 3.81 | 0.02 | 0.53 | 53260.00 | 2036.77 | 0.71 |
| 2024-08-09 | 3.85 | 3.79 | -0.04 | -1.04 | 53211.00 | 2033.44 | 0.71 |
| 2024-08-08 | 3.83 | 3.83 | 0.00 | 0.00 | 60573.00 | 2323.24 | 0.81 |
| 2024-08-07 | 3.87 | 3.83 | -0.04 | -1.03 | 56162.00 | 2159.55 | 0.75 |
| 2024-08-06 | 3.81 | 3.87 | 0.11 | 2.93 | 81777.00 | 3138.27 | 1.10 |
| 2024-08-05 | 3.86 | 3.76 | -0.09 | -2.34 | 100504.00 | 3850.89 | 1.35 |
| 2024-08-02 | 3.75 | 3.85 | 0.08 | 2.12 | 127144.91 | 4904.28 | 1.71 |
| 2024-08-01 | 3.73 | 3.77 | 0.03 | 0.80 | 65534.00 | 2467.95 | 0.88 |
| 2024-07-31 | 3.62 | 3.74 | 0.11 | 3.03 | 69979.05 | 2595.06 | 0.94 |
| 2024-07-30 | 3.58 | 3.63 | 0.03 | 0.83 | 63256.00 | 2289.93 | 0.85 |
| 2024-07-29 | 3.62 | 3.60 | -0.03 | -0.83 | 48844.00 | 1763.13 | 0.66 |
| 2024-07-26 | 3.58 | 3.63 | 0.06 | 1.68 | 47119.00 | 1705.03 | 0.63 |
| 2024-07-25 | 3.55 | 3.57 | 0.01 | 0.28 | 51135.00 | 1824.93 | 0.69 |
| 2024-07-24 | 3.62 | 3.56 | -0.07 | -1.93 | 68077.38 | 2438.14 | 0.91 |
| 2024-07-23 | 3.68 | 3.63 | -0.06 | -1.63 | 70785.00 | 2606.53 | 0.95 |
| 2024-07-22 | 3.68 | 3.69 | 0.01 | 0.27 | 64233.05 | 2374.64 | 0.86 |
| 2024-07-19 | 3.65 | 3.68 | 0.02 | 0.55 | 56615.00 | 2073.60 | 0.76 |
| 2024-07-18 | 3.61 | 3.66 | 0.05 | 1.39 | 58604.00 | 2112.43 | 0.79 |
| 2024-07-17 | 3.63 | 3.61 | -0.02 | -0.55 | 54099.00 | 1951.40 | 0.73 |
| 2024-07-16 | 3.67 | 3.63 | -0.04 | -1.09 | 48829.50 | 1771.71 | 0.66 |
| 2024-07-15 | 3.74 | 3.67 | -0.08 | -2.13 | 66479.05 | 2435.61 | 0.89 |
| 2024-07-12 | 3.72 | 3.75 | 0.04 | 1.08 | 81292.05 | 3044.11 | 1.09 |
| 2024-07-11 | 3.61 | 3.71 | 0.14 | 3.92 | 74601.05 | 2743.21 | 1.00 |
| 2024-07-10 | 3.58 | 3.57 | -0.04 | -1.11 | 54643.05 | 1951.79 | 0.73 |
| 2024-07-09 | 3.61 | 3.61 | 0.01 | 0.28 | 83623.00 | 2984.19 | 1.12 |
| 2024-07-08 | 3.68 | 3.60 | -0.11 | -2.97 | 66932.00 | 2421.89 | 0.90 |
| 2024-07-05 | 3.57 | 3.71 | 0.14 | 3.92 | 84504.00 | 3076.01 | 1.13 |
| 2024-07-04 | 3.71 | 3.57 | -0.14 | -3.77 | 69972.00 | 2525.64 | 0.94 |
| 2024-07-03 | 3.78 | 3.71 | -0.06 | -1.59 | 76871.05 | 2871.66 | 1.03 |
| 2024-07-02 | 3.73 | 3.77 | 0.03 | 0.80 | 71695.00 | 2703.53 | 0.96 |
| 2024-07-01 | 3.67 | 3.74 | 0.11 | 3.03 | 80968.00 | 2993.33 | 1.09 |
| 2024-06-28 | 3.63 | 3.63 | 0.00 | 0.00 | 59013.51 | 2150.48 | 0.79 |
| 2024-06-27 | 3.70 | 3.63 | -0.07 | -1.89 | 49872.00 | 1828.34 | 0.67 |
| 2024-06-26 | 3.63 | 3.70 | 0.09 | 2.49 | 54763.00 | 1992.11 | 0.74 |
| 2024-06-25 | 3.56 | 3.61 | 0.06 | 1.69 | 57669.00 | 2074.77 | 0.77 |
| 2024-06-24 | 3.68 | 3.55 | -0.14 | -3.79 | 76505.00 | 2740.44 | 1.03 |
| 2024-06-21 | 3.63 | 3.69 | 0.05 | 1.37 | 60310.00 | 2227.07 | 0.81 |
| 2024-06-20 | 3.73 | 3.64 | -0.10 | -2.67 | 81375.00 | 2991.18 | 1.09 |
| 2024-06-19 | 3.81 | 3.74 | -0.07 | -1.84 | 89477.00 | 3366.69 | 1.20 |
| 2024-06-18 | 3.75 | 3.81 | 0.08 | 2.15 | 76030.05 | 2869.96 | 1.02 |
| 2024-06-17 | 3.75 | 3.73 | -0.02 | -0.53 | 89405.05 | 3348.40 | 1.20 |
| 2024-06-14 | 3.69 | 3.75 | 0.06 | 1.63 | 83902.00 | 3116.05 | 1.13 |
| 2024-06-13 | 3.79 | 3.69 | -0.08 | -2.12 | 122526.00 | 4536.78 | 1.64 |
| 2024-06-12 | 3.74 | 3.77 | 0.03 | 0.80 | 107584.00 | 4048.91 | 1.44 |
| 2024-06-11 | 3.84 | 3.74 | -0.11 | -2.86 | 157694.00 | 5867.89 | 2.12 |
| 2024-06-07 | 3.78 | 3.85 | 0.09 | 2.39 | 107527.50 | 4130.43 | 1.44 |
| 2024-06-06 | 3.92 | 3.76 | -0.16 | -4.08 | 141386.00 | 5371.16 | 1.90 |
| 2024-06-05 | 4.04 | 3.92 | -0.14 | -3.45 | 151322.00 | 5979.97 | 2.03 |
| 2024-06-04 | 4.01 | 4.06 | -0.07 | -1.70 | 260858.50 | 10612.17 | 3.50 |
| 2024-06-03 | 4.53 | 4.13 | -0.46 | -10.02 | 301462.00 | 12740.27 | 4.05 |
| 2024-05-31 | 4.63 | 4.59 | -0.01 | -0.22 | 97694.09 | 4494.26 | 1.31 |
| 2024-05-30 | 4.79 | 4.70 | -0.10 | -2.08 | 93669.00 | 4438.81 | 1.26 |
| 2024-05-29 | 4.78 | 4.80 | 0.00 | 0.00 | 84287.00 | 4032.31 | 1.13 |
| 2024-05-28 | 4.91 | 4.80 | -0.11 | -2.24 | 203944.00 | 9735.65 | 2.74 |
| 2024-05-27 | 4.93 | 4.91 | 0.06 | 1.24 | 186742.00 | 9154.33 | 2.51 |
| 2024-05-24 | 4.92 | 4.85 | -0.10 | -2.02 | 208519.00 | 10226.08 | 2.80 |
| 2024-05-23 | 5.09 | 4.95 | -0.17 | -3.32 | 196271.91 | 9866.36 | 2.63 |
| 2024-05-22 | 5.17 | 5.12 | -0.06 | -1.16 | 126748.84 | 6457.31 | 1.70 |
| 2024-05-21 | 5.00 | 5.18 | 0.19 | 3.81 | 184720.61 | 9440.83 | 2.48 |
| 2024-05-20 | 5.00 | 4.99 | -0.01 | -0.20 | 150392.00 | 7546.20 | 2.02 |
| 2024-05-17 | 4.80 | 5.00 | 0.21 | 4.38 | 225970.05 | 11105.29 | 3.03 |
| 2024-05-16 | 4.89 | 4.79 | -0.09 | -1.84 | 168352.00 | 8143.59 | 2.26 |
| 2024-05-15 | 4.91 | 4.88 | -0.04 | -0.81 | 157714.00 | 7727.20 | 2.12 |
| 2024-05-14 | 4.76 | 4.92 | 0.12 | 2.50 | 201544.84 | 9839.21 | 2.71 |
| 2024-05-13 | 4.66 | 4.80 | 0.15 | 3.23 | 279020.63 | 13554.46 | 3.74 |
| 2024-05-10 | 4.75 | 4.65 | -0.11 | -2.31 | 208293.58 | 9760.22 | 2.80 |
| 2024-05-09 | 4.42 | 4.76 | 0.34 | 7.69 | 317370.56 | 14703.58 | 4.26 |
日K线
周K线
月K线
