湖南白银(002716)股票信息
| 股票代码 | 002716 |
| 股票名称 | 湖南白银 |
| 最新价/元 | 3.50 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 7.03 |
| 买入/元 | 3.49 |
| 卖出/元 | 3.50 |
| 昨收/元 | 3.27 |
| 今开/元 | 3.32 |
| 最高/元 | 3.53 |
| 最低/元 | 3.25 |
| 成交量/手 | 1527527.99 |
| 成交额/万 | 51897.92 |
| 股净值/元 | -50.00 |
| 市净率 | 3.10 |
| 总市值/万 | 988081.03 |
| 流通值/万 | 773667.68 |
| 换手率/% | 6.91 |
| 入市日期 | 2014-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
湖南白银(002716)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 | 3.32 | 3.50 | 0.23 | 7.03 | 1527527.99 | 51897.92 | 6.91 |
| 2024-09-27 | 3.23 | 3.27 | 0.07 | 2.19 | 872449.98 | 28398.40 | 3.95 |
| 2024-09-26 | 3.13 | 3.20 | 0.03 | 0.95 | 704696.84 | 22222.46 | 3.19 |
| 2024-09-25 | 3.07 | 3.17 | 0.18 | 6.02 | 1085592.71 | 34663.29 | 4.91 |
| 2024-09-24 | 2.92 | 2.99 | 0.06 | 2.05 | 438521.23 | 12979.73 | 1.98 |
| 2024-09-23 | 2.89 | 2.93 | 0.01 | 0.34 | 352723.20 | 10358.94 | 1.60 |
| 2024-09-20 | 2.86 | 2.92 | 0.03 | 1.04 | 360135.33 | 10397.63 | 1.63 |
| 2024-09-19 | 2.75 | 2.89 | 0.10 | 3.58 | 492622.86 | 13886.73 | 2.23 |
| 2024-09-18 | 2.80 | 2.79 | -0.01 | -0.36 | 231771.77 | 6456.00 | 1.05 |
| 2024-09-13 | 2.81 | 2.80 | 0.06 | 2.19 | 374760.07 | 10494.96 | 1.70 |
| 2024-09-12 | 2.76 | 2.74 | -0.01 | -0.36 | 155857.90 | 4292.57 | 0.71 |
| 2024-09-11 | 2.72 | 2.75 | 0.01 | 0.37 | 152691.20 | 4167.05 | 0.69 |
| 2024-09-10 | 2.74 | 2.74 | 0.02 | 0.74 | 171055.00 | 4672.56 | 0.77 |
| 2024-09-09 | 2.69 | 2.72 | -0.06 | -2.16 | 207486.52 | 5634.40 | 0.94 |
| 2024-09-06 | 2.79 | 2.78 | 0.01 | 0.36 | 160595.20 | 4472.01 | 0.73 |
| 2024-09-05 | 2.75 | 2.77 | 0.02 | 0.73 | 140021.40 | 3877.16 | 0.63 |
| 2024-09-04 | 2.80 | 2.75 | -0.10 | -3.51 | 293944.30 | 8163.11 | 1.33 |
| 2024-09-03 | 2.85 | 2.85 | -0.01 | -0.35 | 172037.90 | 4893.52 | 0.78 |
| 2024-09-02 | 2.95 | 2.86 | -0.10 | -3.38 | 301103.20 | 8689.71 | 1.36 |
| 2024-08-30 | 2.94 | 2.96 | 0.02 | 0.68 | 266387.10 | 7861.33 | 1.21 |
| 2024-08-29 | 2.91 | 2.94 | 0.03 | 1.03 | 234912.50 | 6812.62 | 1.06 |
| 2024-08-28 | 2.94 | 2.91 | -0.03 | -1.02 | 189240.20 | 5548.28 | 0.86 |
| 2024-08-27 | 2.95 | 2.94 | -0.03 | -1.01 | 157904.20 | 4629.13 | 0.71 |
| 2024-08-26 | 3.00 | 2.97 | 0.04 | 1.37 | 211337.80 | 6250.92 | 0.96 |
| 2024-08-23 | 2.96 | 2.93 | -0.06 | -2.01 | 214975.70 | 6318.89 | 0.97 |
| 2024-08-22 | 3.05 | 2.99 | -0.05 | -1.65 | 225097.92 | 6768.45 | 1.02 |
| 2024-08-21 | 3.01 | 3.04 | 0.01 | 0.33 | 216483.12 | 6576.62 | 0.98 |
| 2024-08-20 | 3.10 | 3.03 | -0.07 | -2.26 | 371392.32 | 11307.25 | 1.68 |
| 2024-08-19 | 3.03 | 3.10 | 0.09 | 2.99 | 516815.70 | 15945.38 | 2.34 |
| 2024-08-16 | 3.06 | 3.01 | -0.02 | -0.66 | 247660.30 | 7528.10 | 1.12 |
| 2024-08-15 | 2.98 | 3.03 | 0.04 | 1.34 | 248335.30 | 7468.88 | 1.12 |
| 2024-08-14 | 3.01 | 2.99 | -0.04 | -1.32 | 197171.20 | 5933.16 | 0.89 |
| 2024-08-13 | 3.05 | 3.03 | 0.01 | 0.33 | 228035.58 | 6904.03 | 1.03 |
| 2024-08-12 | 3.02 | 3.02 | -0.02 | -0.66 | 202503.40 | 6100.52 | 0.92 |
| 2024-08-09 | 3.10 | 3.04 | 0.01 | 0.33 | 354519.54 | 10904.83 | 1.60 |
| 2024-08-08 | 3.01 | 3.03 | 0.00 | 0.00 | 226154.20 | 6815.07 | 1.02 |
| 2024-08-07 | 3.03 | 3.03 | -0.01 | -0.33 | 228117.80 | 6921.54 | 1.03 |
| 2024-08-06 | 3.08 | 3.04 | -0.03 | -0.98 | 371308.75 | 11291.54 | 1.68 |
| 2024-08-05 | 3.12 | 3.07 | -0.10 | -3.16 | 448113.90 | 13978.32 | 2.03 |
| 2024-08-02 | 3.08 | 3.17 | 0.04 | 1.28 | 486923.60 | 15326.47 | 2.20 |
| 2024-08-01 | 3.18 | 3.13 | 0.01 | 0.32 | 375391.49 | 11820.57 | 1.70 |
| 2024-07-31 | 3.03 | 3.12 | 0.13 | 4.35 | 398762.34 | 12269.48 | 1.80 |
| 2024-07-30 | 2.95 | 2.99 | 0.01 | 0.34 | 232807.16 | 6927.31 | 1.05 |
| 2024-07-29 | 2.97 | 2.98 | 0.02 | 0.68 | 220411.89 | 6577.40 | 1.00 |
| 2024-07-26 | 2.89 | 2.96 | 0.04 | 1.37 | 257696.39 | 7592.40 | 1.17 |
| 2024-07-25 | 3.03 | 2.92 | -0.18 | -5.81 | 583864.60 | 17251.59 | 2.64 |
| 2024-07-24 | 3.05 | 3.10 | 0.06 | 1.97 | 438690.76 | 13488.34 | 1.98 |
| 2024-07-23 | 3.11 | 3.04 | -0.06 | -1.94 | 350783.53 | 10814.87 | 1.59 |
| 2024-07-22 | 3.12 | 3.10 | -0.04 | -1.27 | 400378.00 | 12425.70 | 1.81 |
| 2024-07-19 | 3.18 | 3.14 | -0.16 | -4.85 | 547136.00 | 17171.20 | 2.48 |
| 2024-07-18 | 3.26 | 3.30 | -0.06 | -1.79 | 544427.30 | 17797.68 | 2.46 |
| 2024-07-17 | 3.45 | 3.36 | -0.02 | -0.59 | 824872.54 | 28157.04 | 3.73 |
| 2024-07-16 | 3.31 | 3.38 | 0.05 | 1.50 | 591076.93 | 19950.99 | 2.67 |
| 2024-07-15 | 3.29 | 3.33 | 0.01 | 0.30 | 515149.77 | 17276.31 | 2.33 |
| 2024-07-12 | 3.45 | 3.32 | -0.06 | -1.78 | 658038.74 | 22179.06 | 2.98 |
| 2024-07-11 | 3.22 | 3.38 | 0.22 | 6.96 | 972974.90 | 32269.05 | 4.40 |
| 2024-07-10 | 3.21 | 3.16 | -0.08 | -2.47 | 411956.90 | 13180.09 | 1.86 |
| 2024-07-09 | 3.13 | 3.24 | 0.05 | 1.57 | 508612.00 | 16214.83 | 2.30 |
| 2024-07-08 | 3.28 | 3.19 | -0.07 | -2.15 | 500706.10 | 16276.32 | 2.27 |
| 2024-07-05 | 3.14 | 3.26 | 0.09 | 2.84 | 580232.46 | 18595.52 | 2.62 |
| 2024-07-04 | 3.27 | 3.17 | -0.03 | -0.94 | 508147.32 | 16398.88 | 2.30 |
| 2024-07-03 | 3.15 | 3.20 | 0.05 | 1.59 | 363267.94 | 11457.72 | 1.64 |
| 2024-07-02 | 3.14 | 3.15 | 0.01 | 0.32 | 439892.70 | 13900.95 | 1.99 |
| 2024-07-01 | 3.09 | 3.14 | 0.03 | 0.97 | 410307.90 | 12799.32 | 1.86 |
| 2024-06-28 | 3.02 | 3.11 | 0.10 | 3.32 | 477691.80 | 14726.75 | 2.16 |
| 2024-06-27 | 3.14 | 3.01 | -0.17 | -5.35 | 479360.00 | 14726.09 | 2.17 |
| 2024-06-26 | 3.12 | 3.18 | -0.01 | -0.31 | 457193.09 | 14212.36 | 2.07 |
| 2024-06-25 | 3.18 | 3.19 | 0.01 | 0.31 | 405244.32 | 12838.97 | 1.83 |
| 2024-06-24 | 3.24 | 3.18 | -0.21 | -6.20 | 610796.50 | 19630.59 | 2.76 |
| 2024-06-21 | 3.45 | 3.39 | -0.04 | -1.17 | 634704.98 | 21669.33 | 2.87 |
| 2024-06-20 | 3.42 | 3.43 | 0.07 | 2.08 | 841459.45 | 28771.14 | 3.81 |
| 2024-06-19 | 3.37 | 3.36 | -0.02 | -0.59 | 427812.00 | 14507.56 | 1.94 |
| 2024-06-18 | 3.33 | 3.38 | 0.07 | 2.12 | 425267.19 | 14314.65 | 1.92 |
| 2024-06-17 | 3.41 | 3.31 | -0.11 | -3.22 | 464211.12 | 15607.47 | 2.10 |
| 2024-06-14 | 3.38 | 3.42 | -0.01 | -0.29 | 379423.62 | 12851.06 | 1.72 |
| 2024-06-13 | 3.45 | 3.43 | -0.12 | -3.38 | 606289.55 | 20835.18 | 2.74 |
| 2024-06-12 | 3.48 | 3.55 | 0.05 | 1.43 | 501851.00 | 17652.19 | 2.27 |
| 2024-06-11 | 3.53 | 3.50 | -0.25 | -6.67 | 877988.60 | 30658.67 | 3.97 |
| 2024-06-07 | 3.77 | 3.75 | 0.11 | 3.02 | 939831.91 | 35038.96 | 4.25 |
| 2024-06-06 | 3.70 | 3.64 | 0.05 | 1.39 | 804562.35 | 29553.71 | 3.64 |
| 2024-06-05 | 3.60 | 3.59 | -0.16 | -4.27 | 704001.80 | 25295.57 | 3.18 |
| 2024-06-04 | 3.72 | 3.75 | 0.06 | 1.63 | 816753.86 | 30551.14 | 3.69 |
| 2024-06-03 | 3.81 | 3.69 | -0.18 | -4.65 | 1042114.13 | 38863.63 | 4.71 |
| 2024-05-31 | 3.80 | 3.87 | 0.02 | 0.52 | 1055042.28 | 40436.91 | 4.77 |
| 2024-05-30 | 4.10 | 3.85 | -0.34 | -8.12 | 1803285.69 | 71650.03 | 8.16 |
| 2024-05-29 | 3.89 | 4.19 | 0.33 | 8.55 | 2574506.58 | 105491.87 | 11.65 |
| 2024-05-28 | 3.92 | 3.86 | 0.09 | 2.39 | 1718377.39 | 67619.63 | 7.77 |
| 2024-05-27 | 3.70 | 3.77 | 0.04 | 1.07 | 1037786.90 | 38900.34 | 4.69 |
| 2024-05-24 | 3.63 | 3.73 | 0.04 | 1.08 | 1073963.34 | 39754.69 | 4.86 |
| 2024-05-23 | 3.66 | 3.69 | -0.22 | -5.63 | 1552905.21 | 57558.67 | 7.03 |
| 2024-05-22 | 4.04 | 3.91 | -0.10 | -2.49 | 1755326.62 | 70352.76 | 7.94 |
| 2024-05-21 | 4.16 | 4.01 | 0.08 | 2.04 | 3024634.24 | 123455.50 | 13.68 |
| 2024-05-20 | 3.93 | 3.93 | 0.36 | 10.08 | 569613.01 | 22385.79 | 2.58 |
| 2024-05-17 | 3.52 | 3.57 | 0.00 | 0.00 | 678199.36 | 23938.76 | 3.07 |
| 2024-05-16 | 3.71 | 3.57 | 0.00 | 0.00 | 1134378.89 | 41686.74 | 5.13 |
| 2024-05-15 | 3.51 | 3.57 | 0.04 | 1.13 | 975467.17 | 34817.59 | 4.41 |
| 2024-05-14 | 3.46 | 3.53 | 0.06 | 1.73 | 749374.94 | 26124.63 | 3.39 |
| 2024-05-13 | 3.48 | 3.47 | -0.16 | -4.41 | 813028.07 | 28334.40 | 3.68 |
| 2024-05-10 | 3.68 | 3.63 | 0.18 | 5.22 | 1475028.08 | 52924.81 | 6.67 |
| 2024-05-09 | 3.35 | 3.45 | 0.07 | 2.07 | 830427.54 | 28482.38 | 3.76 |
日K线
周K线
月K线
