冀凯股份(002691)股票信息
| 股票代码 | 002691 |
| 股票名称 | 冀凯股份 |
| 最新价/元 | 6.01 |
| 涨跌额/元 | 0.55 |
| 涨跌幅/% | 10.07 |
| 买入/元 | 6.01 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.46 |
| 今开/元 | 5.60 |
| 最高/元 | 6.01 |
| 最低/元 | 5.50 |
| 成交量/手 | 256963.70 |
| 成交额/万 | 14945.82 |
| 股净值/元 | -601.00 |
| 市净率 | 2.27 |
| 总市值/万 | 204340.00 |
| 流通值/万 | 201924.16 |
| 换手率/% | 7.65 |
| 入市日期 | 2012-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
冀凯股份(002691)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 | 5.60 | 6.01 | 0.55 | 10.07 | 256963.70 | 14945.82 | 7.65 |
| 2024-09-27 | 5.31 | 5.46 | 0.18 | 3.41 | 178272.00 | 9488.64 | 5.31 |
| 2024-09-26 | 5.12 | 5.28 | 0.17 | 3.33 | 155311.00 | 8087.99 | 4.62 |
| 2024-09-25 | 5.01 | 5.11 | 0.11 | 2.20 | 144123.71 | 7343.43 | 4.29 |
| 2024-09-24 | 4.95 | 5.00 | 0.08 | 1.63 | 90289.33 | 4448.22 | 2.69 |
| 2024-09-23 | 4.90 | 4.92 | -0.03 | -0.61 | 60987.63 | 3001.02 | 1.82 |
| 2024-09-20 | 5.05 | 4.95 | -0.13 | -2.56 | 86108.00 | 4292.02 | 2.56 |
| 2024-09-19 | 4.96 | 5.08 | 0.13 | 2.63 | 108927.16 | 5450.73 | 3.24 |
| 2024-09-18 | 4.83 | 4.95 | 0.15 | 3.13 | 85517.38 | 4117.02 | 2.55 |
| 2024-09-13 | 5.07 | 4.80 | -0.34 | -6.62 | 127642.00 | 6281.43 | 3.80 |
| 2024-09-12 | 4.93 | 5.14 | 0.15 | 3.01 | 150048.28 | 7571.17 | 4.47 |
| 2024-09-11 | 4.93 | 4.99 | 0.10 | 2.05 | 102636.38 | 5103.60 | 3.05 |
| 2024-09-10 | 4.92 | 4.89 | -0.02 | -0.41 | 79772.06 | 3896.59 | 2.37 |
| 2024-09-09 | 4.74 | 4.91 | 0.13 | 2.72 | 87131.48 | 4202.21 | 2.59 |
| 2024-09-06 | 4.88 | 4.78 | -0.10 | -2.05 | 87420.00 | 4228.56 | 2.60 |
| 2024-09-05 | 4.95 | 4.88 | -0.12 | -2.40 | 106928.00 | 5231.85 | 3.18 |
| 2024-09-04 | 4.89 | 5.00 | 0.08 | 1.63 | 165994.96 | 8208.23 | 4.94 |
| 2024-09-03 | 5.03 | 4.92 | -0.26 | -5.02 | 236289.76 | 11784.75 | 7.03 |
| 2024-09-02 | 4.72 | 5.18 | 0.47 | 9.98 | 267563.78 | 13298.63 | 7.96 |
| 2024-08-30 | 4.69 | 4.71 | 0.02 | 0.43 | 123772.72 | 5820.58 | 3.68 |
| 2024-08-29 | 4.62 | 4.69 | 0.01 | 0.21 | 79471.43 | 3707.92 | 2.37 |
| 2024-08-28 | 4.61 | 4.68 | -0.07 | -1.47 | 92073.13 | 4269.12 | 2.74 |
| 2024-08-27 | 4.65 | 4.75 | 0.05 | 1.06 | 106597.30 | 4943.47 | 3.17 |
| 2024-08-26 | 4.63 | 4.70 | 0.01 | 0.21 | 153604.20 | 7235.96 | 4.57 |
| 2024-08-23 | 4.71 | 4.69 | -0.07 | -1.47 | 177165.03 | 8222.97 | 5.27 |
| 2024-08-22 | 4.93 | 4.76 | 0.03 | 0.63 | 291560.00 | 14247.52 | 8.68 |
| 2024-08-21 | 4.32 | 4.73 | 0.43 | 10.00 | 78915.50 | 3596.96 | 2.35 |
| 2024-08-20 | 4.41 | 4.30 | -0.10 | -2.27 | 32515.00 | 1413.01 | 0.97 |
| 2024-08-19 | 4.42 | 4.40 | -0.02 | -0.45 | 27198.00 | 1200.39 | 0.81 |
| 2024-08-16 | 4.47 | 4.42 | -0.04 | -0.90 | 29847.97 | 1323.29 | 0.89 |
| 2024-08-15 | 4.40 | 4.46 | 0.06 | 1.36 | 36519.70 | 1615.15 | 1.09 |
| 2024-08-14 | 4.43 | 4.40 | -0.01 | -0.23 | 28034.00 | 1238.11 | 0.84 |
| 2024-08-13 | 4.35 | 4.41 | 0.05 | 1.15 | 32504.00 | 1419.13 | 0.97 |
| 2024-08-12 | 4.39 | 4.36 | -0.05 | -1.13 | 29851.27 | 1304.80 | 0.89 |
| 2024-08-09 | 4.46 | 4.41 | -0.06 | -1.34 | 35370.00 | 1577.31 | 1.05 |
| 2024-08-08 | 4.48 | 4.47 | -0.03 | -0.67 | 42766.12 | 1913.55 | 1.27 |
| 2024-08-07 | 4.58 | 4.50 | -0.02 | -0.44 | 44333.00 | 2003.73 | 1.32 |
| 2024-08-06 | 4.42 | 4.52 | 0.16 | 3.67 | 57888.70 | 2587.02 | 1.72 |
| 2024-08-05 | 4.48 | 4.36 | -0.12 | -2.68 | 54044.00 | 2405.92 | 1.61 |
| 2024-08-02 | 4.58 | 4.48 | -0.13 | -2.82 | 65839.00 | 2981.00 | 1.96 |
| 2024-08-01 | 4.50 | 4.61 | 0.09 | 1.99 | 99115.00 | 4536.08 | 2.95 |
| 2024-07-31 | 4.40 | 4.52 | 0.13 | 2.96 | 141711.13 | 6366.88 | 4.22 |
| 2024-07-30 | 4.54 | 4.39 | -0.18 | -3.94 | 178800.00 | 7962.80 | 5.33 |
| 2024-07-29 | 4.85 | 4.57 | -0.02 | -0.44 | 248017.00 | 11845.27 | 7.39 |
| 2024-07-26 | 4.18 | 4.59 | 0.42 | 10.07 | 87442.02 | 3877.44 | 2.61 |
| 2024-07-25 | 4.08 | 4.17 | 0.08 | 1.96 | 51831.70 | 2140.18 | 1.54 |
| 2024-07-24 | 3.97 | 4.09 | 0.00 | 0.00 | 46416.00 | 1901.70 | 1.38 |
| 2024-07-23 | 4.09 | 4.09 | 0.03 | 0.74 | 41831.00 | 1731.62 | 1.25 |
| 2024-07-22 | 4.00 | 4.06 | 0.08 | 2.01 | 22525.00 | 909.34 | 0.67 |
| 2024-07-19 | 4.03 | 3.98 | -0.04 | -1.00 | 35977.00 | 1434.99 | 1.07 |
| 2024-07-18 | 4.09 | 4.02 | -0.07 | -1.71 | 29734.00 | 1193.08 | 0.89 |
| 2024-07-17 | 4.19 | 4.09 | -0.07 | -1.68 | 28570.00 | 1169.73 | 0.85 |
| 2024-07-16 | 4.16 | 4.16 | -0.01 | -0.24 | 25324.00 | 1051.78 | 0.75 |
| 2024-07-15 | 4.34 | 4.17 | -0.09 | -2.11 | 33075.04 | 1380.76 | 0.99 |
| 2024-07-12 | 4.27 | 4.26 | -0.02 | -0.47 | 28621.47 | 1226.76 | 0.85 |
| 2024-07-11 | 4.13 | 4.28 | 0.23 | 5.68 | 33970.30 | 1431.27 | 1.01 |
| 2024-07-10 | 4.11 | 4.05 | -0.11 | -2.64 | 25061.00 | 1022.73 | 0.75 |
| 2024-07-09 | 4.10 | 4.16 | 0.06 | 1.46 | 54405.00 | 2209.93 | 1.62 |
| 2024-07-08 | 4.24 | 4.10 | -0.18 | -4.21 | 46266.12 | 1909.49 | 1.38 |
| 2024-07-05 | 4.26 | 4.28 | 0.07 | 1.66 | 32300.58 | 1368.84 | 0.96 |
| 2024-07-04 | 4.40 | 4.21 | -0.21 | -4.75 | 31830.50 | 1358.96 | 0.95 |
| 2024-07-03 | 4.44 | 4.42 | -0.02 | -0.45 | 25274.00 | 1122.31 | 0.75 |
| 2024-07-02 | 4.34 | 4.44 | 0.09 | 2.07 | 23044.54 | 1016.69 | 0.69 |
| 2024-07-01 | 4.47 | 4.35 | -0.04 | -0.91 | 37996.00 | 1647.11 | 1.13 |
| 2024-06-28 | 4.41 | 4.39 | -0.02 | -0.45 | 27810.00 | 1230.24 | 0.83 |
| 2024-06-27 | 4.45 | 4.41 | -0.05 | -1.12 | 30022.00 | 1335.94 | 0.89 |
| 2024-06-26 | 4.24 | 4.46 | 0.18 | 4.21 | 32798.00 | 1432.67 | 0.98 |
| 2024-06-25 | 4.24 | 4.28 | 0.04 | 0.94 | 32179.70 | 1375.37 | 0.96 |
| 2024-06-24 | 4.42 | 4.24 | -0.26 | -5.78 | 44726.10 | 1917.04 | 1.33 |
| 2024-06-21 | 4.44 | 4.50 | 0.01 | 0.22 | 34053.10 | 1525.60 | 1.01 |
| 2024-06-20 | 4.63 | 4.49 | -0.16 | -3.44 | 30555.00 | 1383.41 | 0.91 |
| 2024-06-19 | 4.70 | 4.65 | 0.01 | 0.22 | 33112.00 | 1534.59 | 0.99 |
| 2024-06-18 | 4.47 | 4.64 | 0.19 | 4.27 | 68540.00 | 3126.97 | 2.04 |
| 2024-06-17 | 4.56 | 4.45 | -0.08 | -1.77 | 38949.50 | 1743.30 | 1.16 |
| 2024-06-14 | 4.56 | 4.53 | -0.03 | -0.66 | 36572.10 | 1664.20 | 1.09 |
| 2024-06-13 | 4.73 | 4.56 | -0.18 | -3.80 | 49442.00 | 2267.50 | 1.47 |
| 2024-06-12 | 4.59 | 4.74 | 0.18 | 3.95 | 58939.02 | 2757.06 | 1.76 |
| 2024-06-11 | 4.65 | 4.56 | -0.02 | -0.44 | 98679.02 | 4456.15 | 2.94 |
| 2024-06-07 | 4.25 | 4.58 | 0.42 | 10.10 | 93980.72 | 4192.67 | 2.80 |
| 2024-06-06 | 4.60 | 4.16 | -0.46 | -9.96 | 82196.70 | 3527.83 | 2.45 |
| 2024-06-05 | 4.79 | 4.62 | -0.13 | -2.74 | 35506.70 | 1649.61 | 1.06 |
| 2024-06-04 | 5.01 | 4.75 | -0.26 | -5.19 | 74161.12 | 3535.45 | 2.21 |
| 2024-06-03 | 5.30 | 5.01 | -0.29 | -5.47 | 58519.00 | 2970.65 | 1.74 |
| 2024-05-31 | 5.22 | 5.30 | 0.10 | 1.92 | 21296.30 | 1124.89 | 0.63 |
| 2024-05-30 | 5.24 | 5.20 | -0.11 | -2.07 | 19502.00 | 1019.43 | 0.58 |
| 2024-05-29 | 5.10 | 5.31 | 0.08 | 1.53 | 24491.00 | 1292.89 | 0.73 |
| 2024-05-28 | 5.32 | 5.23 | -0.08 | -1.51 | 24532.00 | 1291.46 | 0.73 |
| 2024-05-27 | 5.32 | 5.31 | -0.01 | -0.19 | 23812.90 | 1258.65 | 0.71 |
| 2024-05-24 | 5.40 | 5.32 | -0.09 | -1.66 | 30846.00 | 1653.69 | 0.92 |
| 2024-05-23 | 5.53 | 5.41 | -0.12 | -2.17 | 33674.70 | 1836.80 | 1.00 |
| 2024-05-22 | 5.61 | 5.53 | -0.08 | -1.43 | 66624.00 | 3708.02 | 1.98 |
| 2024-05-21 | 5.51 | 5.61 | 0.13 | 2.37 | 92020.00 | 5143.91 | 2.74 |
| 2024-05-20 | 5.55 | 5.48 | -0.03 | -0.54 | 47717.00 | 2614.23 | 1.42 |
| 2024-05-17 | 5.43 | 5.51 | 0.10 | 1.85 | 30568.00 | 1670.41 | 0.91 |
| 2024-05-16 | 5.37 | 5.41 | 0.05 | 0.93 | 32013.50 | 1740.02 | 0.95 |
| 2024-05-15 | 5.38 | 5.36 | -0.02 | -0.37 | 33772.50 | 1822.09 | 1.01 |
| 2024-05-14 | 5.25 | 5.38 | 0.16 | 3.07 | 42676.47 | 2272.14 | 1.27 |
| 2024-05-13 | 5.58 | 5.22 | -0.25 | -4.57 | 44012.00 | 2318.75 | 1.31 |
| 2024-05-10 | 5.63 | 5.47 | -0.12 | -2.15 | 30576.00 | 1674.01 | 0.91 |
| 2024-05-09 | 5.46 | 5.59 | 0.13 | 2.38 | 27535.00 | 1535.13 | 0.82 |
日K线
周K线
月K线
