海欣食品(002702)股票信息
| 股票代码 | 002702 |
| 股票名称 | 海欣食品 |
| 最新价/元 | 3.82 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 8.52 |
| 买入/元 | 3.81 |
| 卖出/元 | 3.82 |
| 昨收/元 | 3.52 |
| 今开/元 | 3.67 |
| 最高/元 | 3.83 |
| 最低/元 | 3.52 |
| 成交量/手 | 345437.45 |
| 成交额/万 | 12811.42 |
| 股净值/元 | 848.89 |
| 市净率 | 1.89 |
| 总市值/万 | 212300.32 |
| 流通值/万 | 176445.79 |
| 换手率/% | 7.48 |
| 入市日期 | 2012-10-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
海欣食品(002702)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 | 3.67 | 3.82 | 0.30 | 8.52 | 345437.45 | 12811.42 | 7.48 |
| 2024-09-27 | 3.55 | 3.52 | 0.10 | 2.92 | 199939.19 | 7018.60 | 4.33 |
| 2024-09-26 | 3.25 | 3.42 | 0.15 | 4.59 | 152653.09 | 5122.14 | 3.30 |
| 2024-09-25 | 3.26 | 3.27 | 0.02 | 0.62 | 138053.00 | 4543.36 | 2.99 |
| 2024-09-24 | 3.16 | 3.25 | 0.11 | 3.50 | 121761.79 | 3915.06 | 2.64 |
| 2024-09-23 | 3.17 | 3.14 | -0.03 | -0.95 | 71487.35 | 2260.86 | 1.55 |
| 2024-09-20 | 3.14 | 3.17 | 0.02 | 0.64 | 124703.17 | 3920.57 | 2.70 |
| 2024-09-19 | 2.98 | 3.15 | 0.17 | 5.71 | 185890.15 | 5771.68 | 4.02 |
| 2024-09-18 | 2.97 | 2.98 | 0.01 | 0.34 | 157780.20 | 4605.49 | 3.42 |
| 2024-09-13 | 3.08 | 2.97 | -0.10 | -3.26 | 99093.00 | 2992.67 | 2.15 |
| 2024-09-12 | 3.10 | 3.07 | -0.01 | -0.33 | 51940.07 | 1604.92 | 1.12 |
| 2024-09-11 | 3.14 | 3.08 | -0.06 | -1.91 | 55698.40 | 1726.52 | 1.21 |
| 2024-09-10 | 3.14 | 3.14 | -0.01 | -0.32 | 81930.70 | 2565.99 | 1.77 |
| 2024-09-09 | 3.08 | 3.15 | 0.08 | 2.61 | 94481.80 | 2946.75 | 2.05 |
| 2024-09-06 | 3.12 | 3.07 | -0.06 | -1.92 | 61224.07 | 1897.89 | 1.33 |
| 2024-09-05 | 3.08 | 3.13 | 0.05 | 1.62 | 60722.94 | 1891.23 | 1.31 |
| 2024-09-04 | 3.10 | 3.08 | -0.03 | -0.97 | 67249.00 | 2084.24 | 1.46 |
| 2024-09-03 | 3.11 | 3.11 | -0.02 | -0.64 | 79201.00 | 2469.82 | 1.71 |
| 2024-09-02 | 3.20 | 3.13 | -0.07 | -2.19 | 80133.40 | 2539.28 | 1.73 |
| 2024-08-30 | 3.14 | 3.20 | 0.08 | 2.56 | 114917.54 | 3670.29 | 2.49 |
| 2024-08-29 | 3.10 | 3.12 | 0.01 | 0.32 | 68731.77 | 2138.49 | 1.49 |
| 2024-08-28 | 3.05 | 3.11 | 0.04 | 1.30 | 71284.00 | 2214.14 | 1.54 |
| 2024-08-27 | 3.10 | 3.07 | -0.04 | -1.29 | 67672.50 | 2089.03 | 1.47 |
| 2024-08-26 | 3.01 | 3.11 | 0.09 | 2.98 | 117137.90 | 3607.18 | 2.54 |
| 2024-08-23 | 3.09 | 3.02 | -0.05 | -1.63 | 112487.93 | 3419.77 | 2.44 |
| 2024-08-22 | 3.12 | 3.07 | -0.04 | -1.29 | 93384.30 | 2907.43 | 2.02 |
| 2024-08-21 | 3.18 | 3.11 | -0.09 | -2.81 | 105453.47 | 3314.25 | 2.28 |
| 2024-08-20 | 3.29 | 3.20 | -0.08 | -2.44 | 88060.50 | 2843.04 | 1.91 |
| 2024-08-19 | 3.30 | 3.28 | -0.03 | -0.91 | 90345.00 | 2981.49 | 1.96 |
| 2024-08-16 | 3.40 | 3.31 | -0.09 | -2.65 | 97838.80 | 3278.49 | 2.12 |
| 2024-08-15 | 3.41 | 3.40 | -0.01 | -0.29 | 97018.70 | 3300.81 | 2.10 |
| 2024-08-14 | 3.47 | 3.41 | -0.06 | -1.73 | 50847.70 | 1742.44 | 1.10 |
| 2024-08-13 | 3.44 | 3.47 | 0.01 | 0.29 | 54216.40 | 1865.46 | 1.17 |
| 2024-08-12 | 3.48 | 3.46 | -0.05 | -1.43 | 62090.90 | 2152.23 | 1.34 |
| 2024-08-09 | 3.56 | 3.51 | -0.08 | -2.23 | 103584.00 | 3678.56 | 2.24 |
| 2024-08-08 | 3.50 | 3.59 | 0.06 | 1.70 | 157145.47 | 5607.64 | 3.40 |
| 2024-08-07 | 3.56 | 3.53 | 0.01 | 0.28 | 98503.35 | 3467.58 | 2.13 |
| 2024-08-06 | 3.44 | 3.52 | 0.11 | 3.23 | 114773.63 | 4005.68 | 2.48 |
| 2024-08-05 | 3.42 | 3.41 | -0.04 | -1.16 | 87325.29 | 3020.80 | 1.89 |
| 2024-08-02 | 3.44 | 3.45 | -0.01 | -0.29 | 75781.00 | 2640.08 | 1.64 |
| 2024-08-01 | 3.48 | 3.46 | -0.01 | -0.29 | 68553.50 | 2387.39 | 1.48 |
| 2024-07-31 | 3.34 | 3.47 | 0.13 | 3.89 | 86143.50 | 2947.91 | 1.86 |
| 2024-07-30 | 3.32 | 3.34 | 0.02 | 0.60 | 70945.50 | 2375.66 | 1.54 |
| 2024-07-29 | 3.32 | 3.32 | 0.00 | 0.00 | 41214.00 | 1367.70 | 0.89 |
| 2024-07-26 | 3.30 | 3.32 | 0.03 | 0.91 | 39781.40 | 1318.66 | 0.86 |
| 2024-07-25 | 3.22 | 3.29 | 0.04 | 1.23 | 63463.60 | 2081.06 | 1.37 |
| 2024-07-24 | 3.31 | 3.25 | -0.06 | -1.81 | 88130.00 | 2873.65 | 1.91 |
| 2024-07-23 | 3.36 | 3.31 | -0.06 | -1.78 | 70616.40 | 2382.25 | 1.53 |
| 2024-07-22 | 3.38 | 3.37 | -0.01 | -0.30 | 48854.00 | 1643.28 | 1.06 |
| 2024-07-19 | 3.36 | 3.38 | 0.00 | 0.00 | 67599.30 | 2273.13 | 1.46 |
| 2024-07-18 | 3.34 | 3.38 | 0.04 | 1.20 | 95305.40 | 3170.55 | 2.06 |
| 2024-07-17 | 3.33 | 3.34 | -0.01 | -0.30 | 67106.70 | 2244.56 | 1.45 |
| 2024-07-16 | 3.37 | 3.35 | -0.04 | -1.18 | 67756.00 | 2272.99 | 1.47 |
| 2024-07-15 | 3.45 | 3.39 | -0.06 | -1.74 | 70775.70 | 2410.55 | 1.53 |
| 2024-07-12 | 3.53 | 3.45 | -0.03 | -0.86 | 89172.50 | 3112.32 | 1.93 |
| 2024-07-11 | 3.41 | 3.48 | 0.14 | 4.19 | 157501.87 | 5464.17 | 3.41 |
| 2024-07-10 | 3.47 | 3.34 | -0.19 | -5.38 | 191829.00 | 6397.41 | 4.15 |
| 2024-07-09 | 3.54 | 3.53 | -0.03 | -0.84 | 122606.71 | 4290.53 | 2.65 |
| 2024-07-08 | 3.66 | 3.56 | -0.12 | -3.26 | 77879.19 | 2796.64 | 1.69 |
| 2024-07-05 | 3.64 | 3.68 | 0.04 | 1.10 | 73157.70 | 2679.12 | 1.58 |
| 2024-07-04 | 3.74 | 3.64 | -0.10 | -2.67 | 100123.80 | 3672.03 | 2.17 |
| 2024-07-03 | 3.73 | 3.74 | 0.02 | 0.54 | 126857.24 | 4775.21 | 2.75 |
| 2024-07-02 | 3.63 | 3.72 | 0.09 | 2.48 | 118607.55 | 4397.98 | 2.57 |
| 2024-07-01 | 3.60 | 3.63 | 0.03 | 0.83 | 61183.70 | 2200.78 | 1.32 |
| 2024-06-28 | 3.61 | 3.60 | -0.02 | -0.55 | 87053.58 | 3158.58 | 1.88 |
| 2024-06-27 | 3.65 | 3.62 | -0.03 | -0.82 | 82597.00 | 3017.12 | 1.79 |
| 2024-06-26 | 3.52 | 3.65 | 0.11 | 3.11 | 99129.86 | 3558.95 | 2.15 |
| 2024-06-25 | 3.49 | 3.54 | 0.08 | 2.31 | 119050.60 | 4206.63 | 2.58 |
| 2024-06-24 | 3.57 | 3.46 | -0.16 | -4.42 | 140311.84 | 4912.60 | 3.04 |
| 2024-06-21 | 3.54 | 3.62 | 0.02 | 0.56 | 129077.48 | 4628.63 | 2.79 |
| 2024-06-20 | 3.78 | 3.60 | -0.24 | -6.25 | 212154.77 | 7808.57 | 4.59 |
| 2024-06-19 | 3.70 | 3.84 | 0.20 | 5.50 | 288217.29 | 11048.05 | 6.24 |
| 2024-06-18 | 3.60 | 3.64 | 0.04 | 1.11 | 68320.23 | 2476.90 | 1.48 |
| 2024-06-17 | 3.67 | 3.60 | -0.08 | -2.17 | 71300.80 | 2580.81 | 1.54 |
| 2024-06-14 | 3.69 | 3.68 | 0.00 | 0.00 | 64532.50 | 2375.84 | 1.40 |
| 2024-06-13 | 3.74 | 3.68 | -0.06 | -1.60 | 95189.50 | 3516.54 | 2.06 |
| 2024-06-12 | 3.68 | 3.74 | 0.09 | 2.47 | 93365.42 | 3479.64 | 2.02 |
| 2024-06-11 | 3.65 | 3.65 | -0.01 | -0.27 | 106797.01 | 3867.75 | 2.31 |
| 2024-06-07 | 3.53 | 3.66 | 0.17 | 4.87 | 180836.60 | 6482.56 | 3.92 |
| 2024-06-06 | 3.77 | 3.49 | -0.24 | -6.43 | 213355.74 | 7576.14 | 4.62 |
| 2024-06-05 | 3.93 | 3.77 | -0.13 | -3.33 | 116302.30 | 4441.21 | 2.52 |
| 2024-06-04 | 3.91 | 3.90 | 0.00 | 0.00 | 100865.46 | 3907.64 | 2.18 |
| 2024-06-03 | 4.01 | 3.90 | -0.10 | -2.50 | 148148.10 | 5794.43 | 3.21 |
| 2024-05-31 | 4.00 | 4.00 | -0.01 | -0.25 | 93696.19 | 3744.08 | 2.03 |
| 2024-05-30 | 4.07 | 4.01 | -0.08 | -1.96 | 118956.47 | 4790.32 | 2.58 |
| 2024-05-29 | 4.08 | 4.09 | 0.01 | 0.25 | 97205.00 | 3984.49 | 2.10 |
| 2024-05-28 | 4.20 | 4.08 | -0.12 | -2.86 | 117634.51 | 4843.07 | 2.55 |
| 2024-05-27 | 4.28 | 4.20 | -0.05 | -1.18 | 115567.85 | 4824.00 | 2.50 |
| 2024-05-24 | 4.19 | 4.25 | 0.06 | 1.43 | 161225.57 | 6832.58 | 3.49 |
| 2024-05-23 | 4.33 | 4.19 | -0.15 | -3.46 | 159157.90 | 6741.73 | 3.45 |
| 2024-05-22 | 4.36 | 4.34 | -0.03 | -0.69 | 116050.80 | 5049.92 | 2.51 |
| 2024-05-21 | 4.43 | 4.37 | -0.06 | -1.35 | 139610.20 | 6090.00 | 3.02 |
| 2024-05-20 | 4.37 | 4.43 | 0.04 | 0.91 | 177987.74 | 7878.85 | 3.85 |
| 2024-05-17 | 4.35 | 4.39 | 0.01 | 0.23 | 147493.66 | 6470.06 | 3.19 |
| 2024-05-16 | 4.36 | 4.38 | 0.03 | 0.69 | 148593.64 | 6513.92 | 3.22 |
| 2024-05-15 | 4.40 | 4.35 | -0.08 | -1.81 | 185193.51 | 8113.09 | 4.01 |
| 2024-05-14 | 4.39 | 4.43 | 0.05 | 1.14 | 256953.63 | 11513.88 | 5.56 |
| 2024-05-13 | 4.33 | 4.38 | 0.04 | 0.92 | 247203.10 | 10758.34 | 5.35 |
| 2024-05-10 | 4.35 | 4.34 | -0.02 | -0.46 | 296358.74 | 13069.25 | 6.42 |
| 2024-05-09 | 4.28 | 4.36 | 0.07 | 1.63 | 145124.50 | 6323.03 | 3.14 |
日K线
周K线
月K线
