岭南股份(002717)股票信息
| 股票代码 | 002717 |
| 股票名称 | 岭南股份 |
| 最新价/元 | 2.47 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 6.93 |
| 买入/元 | 2.46 |
| 卖出/元 | 2.47 |
| 昨收/元 | 2.31 |
| 今开/元 | 2.35 |
| 最高/元 | 2.51 |
| 最低/元 | 2.20 |
| 成交量/手 | 6307698.86 |
| 成交额/万 | 150186.33 |
| 股净值/元 | -3.68 |
| 市净率 | 2.53 |
| 总市值/万 | 440001.54 |
| 流通值/万 | 385797.27 |
| 换手率/% | 40.38 |
| 入市日期 | 2014-02-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
岭南股份(002717)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 | 2.35 | 2.47 | 0.16 | 6.93 | 6307698.86 | 150186.33 | 40.38 |
| 2024-09-27 | 2.25 | 2.31 | 0.03 | 1.32 | 5130133.46 | 121839.90 | 32.84 |
| 2024-09-26 | 2.10 | 2.28 | 0.21 | 10.15 | 6441413.25 | 142115.51 | 41.24 |
| 2024-09-25 | 1.80 | 2.07 | 0.19 | 10.11 | 4527885.14 | 88396.97 | 28.99 |
| 2024-09-24 | 1.88 | 1.88 | 0.04 | 2.17 | 6054753.78 | 115641.29 | 38.76 |
| 2024-09-23 | 1.60 | 1.84 | 0.17 | 10.18 | 3993358.01 | 69772.12 | 25.57 |
| 2024-09-20 | 1.57 | 1.67 | 0.11 | 7.05 | 5637010.64 | 92307.16 | 36.09 |
| 2024-09-19 | 1.34 | 1.56 | 0.14 | 9.86 | 3896599.24 | 57058.66 | 24.95 |
| 2024-09-18 | 1.55 | 1.42 | -0.07 | -4.70 | 5843121.60 | 91522.76 | 37.41 |
| 2024-09-13 | 1.39 | 1.49 | 0.14 | 10.37 | 2451185.55 | 35660.14 | 15.69 |
| 2024-09-12 | 1.21 | 1.35 | 0.12 | 9.76 | 2865026.63 | 36527.70 | 18.34 |
| 2024-09-11 | 1.25 | 1.23 | 0.03 | 2.50 | 2618426.30 | 32507.80 | 16.76 |
| 2024-09-10 | 1.26 | 1.20 | -0.09 | -6.98 | 3055729.50 | 37012.79 | 19.56 |
| 2024-09-09 | 1.26 | 1.29 | 0.06 | 4.88 | 4247163.42 | 55077.32 | 27.19 |
| 2024-09-06 | 1.12 | 1.23 | 0.11 | 9.82 | 2225154.39 | 26043.17 | 14.25 |
| 2024-09-05 | 1.10 | 1.12 | -0.01 | -0.89 | 1759208.76 | 19753.24 | 11.26 |
| 2024-09-04 | 1.17 | 1.13 | -0.04 | -3.42 | 2785741.15 | 32806.41 | 17.84 |
| 2024-09-03 | 1.12 | 1.17 | 0.04 | 3.54 | 3630065.20 | 41888.26 | 23.24 |
| 2024-09-02 | 1.02 | 1.13 | 0.10 | 9.71 | 3054746.79 | 33593.22 | 19.56 |
| 2024-08-30 | 1.00 | 1.03 | 0.02 | 1.98 | 1602753.56 | 16443.63 | 10.26 |
| 2024-08-29 | 1.01 | 1.01 | -0.02 | -1.94 | 1209747.47 | 12188.41 | 7.75 |
| 2024-08-28 | 1.00 | 1.03 | 0.02 | 1.98 | 1434519.09 | 14497.07 | 9.18 |
| 2024-08-27 | 1.01 | 1.01 | -0.01 | -0.98 | 1140264.27 | 11489.82 | 7.30 |
| 2024-08-26 | 1.00 | 1.02 | 0.01 | 0.99 | 1553605.56 | 15803.69 | 9.95 |
| 2024-08-23 | 1.03 | 1.01 | -0.06 | -5.61 | 1960554.43 | 20000.94 | 12.55 |
| 2024-08-22 | 1.10 | 1.07 | 0.01 | 0.94 | 2394784.73 | 25903.44 | 15.33 |
| 2024-08-21 | 1.09 | 1.06 | -0.06 | -5.36 | 3173679.36 | 33968.96 | 20.32 |
| 2024-08-20 | 1.07 | 1.12 | 0.10 | 9.80 | 2761075.03 | 30190.14 | 17.68 |
| 2024-08-19 | 1.02 | 1.02 | 0.09 | 9.68 | 643316.53 | 6561.83 | 4.12 |
| 2024-08-16 | 0.91 | 0.93 | -0.01 | -1.06 | 1764488.16 | 16601.63 | 11.30 |
| 2024-08-15 | 0.88 | 0.94 | 0.01 | 1.08 | 2472691.59 | 22603.12 | 15.83 |
| 2024-08-14 | 0.95 | 0.93 | -0.07 | -7.00 | 1947330.00 | 18554.71 | 12.47 |
| 2024-08-13 | 0.92 | 1.00 | 0.00 | 0.00 | 3137778.80 | 28964.83 | 21.41 |
| 2024-08-12 | 1.01 | 1.00 | -0.11 | -9.91 | 3054456.09 | 31320.16 | 20.84 |
| 2024-08-09 | 0.91 | 1.11 | 0.10 | 9.90 | 3856305.30 | 38660.69 | 26.31 |
| 2024-08-08 | 1.01 | 1.01 | -0.11 | -9.82 | 176299.00 | 1780.62 | 1.20 |
| 2024-08-07 | 1.12 | 1.12 | -0.12 | -9.68 | 345646.00 | 3871.24 | 2.36 |
| 2024-08-06 | 1.27 | 1.24 | -0.03 | -2.36 | 2795590.67 | 34951.32 | 19.07 |
| 2024-08-05 | 1.11 | 1.27 | 0.12 | 10.44 | 3069830.40 | 37357.74 | 20.94 |
| 2024-08-02 | 1.10 | 1.15 | 0.03 | 2.68 | 2627384.01 | 30128.04 | 17.93 |
| 2024-08-01 | 1.01 | 1.12 | 0.10 | 9.80 | 2160450.69 | 23177.96 | 14.74 |
| 2024-07-31 | 0.97 | 1.02 | 0.04 | 4.08 | 1206774.05 | 12045.51 | 8.23 |
| 2024-07-30 | 0.95 | 0.98 | 0.02 | 2.08 | 937232.48 | 9121.33 | 6.39 |
| 2024-07-29 | 0.92 | 0.96 | 0.03 | 3.23 | 868706.88 | 8120.67 | 5.93 |
| 2024-07-26 | 0.94 | 0.93 | -0.03 | -3.13 | 681591.05 | 6416.30 | 4.65 |
| 2024-07-25 | 0.94 | 0.96 | 0.01 | 1.05 | 886959.86 | 8478.57 | 6.05 |
| 2024-07-24 | 0.94 | 0.95 | 0.00 | 0.00 | 648935.66 | 6159.03 | 4.43 |
| 2024-07-23 | 0.96 | 0.95 | -0.03 | -3.06 | 684581.91 | 6623.24 | 4.67 |
| 2024-07-22 | 0.91 | 0.98 | 0.04 | 4.26 | 974560.01 | 9103.55 | 6.65 |
| 2024-07-19 | 1.00 | 0.94 | -0.09 | -8.74 | 1127432.24 | 10863.24 | 7.69 |
| 2024-07-18 | 1.06 | 1.03 | -0.08 | -7.21 | 1392828.71 | 14299.52 | 9.50 |
| 2024-07-17 | 1.04 | 1.11 | 0.06 | 5.71 | 1483278.46 | 16286.28 | 10.12 |
| 2024-07-16 | 1.01 | 1.05 | 0.03 | 2.94 | 724860.05 | 7416.60 | 4.95 |
| 2024-07-15 | 1.04 | 1.02 | -0.05 | -4.67 | 741068.00 | 7598.80 | 5.06 |
| 2024-07-12 | 1.02 | 1.07 | 0.04 | 3.88 | 1068991.89 | 11470.64 | 7.29 |
| 2024-07-11 | 1.01 | 1.03 | 0.00 | 0.00 | 883723.40 | 9081.73 | 6.03 |
| 2024-07-10 | 1.06 | 1.03 | -0.06 | -5.51 | 898339.98 | 9298.88 | 6.13 |
| 2024-07-09 | 1.09 | 1.09 | 0.04 | 3.81 | 1114895.17 | 12289.77 | 7.61 |
| 2024-07-08 | 1.08 | 1.05 | -0.06 | -5.41 | 1011742.10 | 10693.29 | 6.90 |
| 2024-07-05 | 1.13 | 1.11 | -0.03 | -2.63 | 1113360.88 | 12395.77 | 7.60 |
| 2024-07-04 | 1.19 | 1.14 | -0.04 | -3.39 | 2196853.83 | 25151.18 | 14.99 |
| 2024-07-03 | 1.08 | 1.18 | 0.11 | 10.28 | 1706771.94 | 19460.98 | 11.64 |
| 2024-07-02 | 0.96 | 1.07 | 0.10 | 10.31 | 1888063.15 | 19414.72 | 12.88 |
| 2024-07-01 | 0.91 | 0.97 | 0.07 | 7.78 | 1007372.06 | 9358.08 | 6.87 |
| 2024-06-28 | 0.90 | 0.90 | -0.01 | -1.10 | 874929.40 | 7863.02 | 5.99 |
| 2024-06-27 | 0.93 | 0.91 | -0.05 | -5.21 | 1150335.34 | 10800.19 | 7.88 |
| 2024-06-26 | 0.88 | 0.96 | 0.04 | 4.35 | 1832694.80 | 17275.41 | 12.55 |
| 2024-06-25 | 0.77 | 0.92 | 0.08 | 9.52 | 1824075.39 | 15015.18 | 12.49 |
| 2024-06-24 | 0.84 | 0.84 | -0.09 | -9.68 | 282341.63 | 2374.70 | 1.93 |
| 2024-06-21 | 0.99 | 0.93 | -0.08 | -7.92 | 1004378.89 | 9415.77 | 6.88 |
| 2024-06-20 | 1.05 | 1.01 | -0.05 | -4.72 | 651486.28 | 6684.82 | 4.46 |
| 2024-06-19 | 1.07 | 1.06 | -0.03 | -2.75 | 364074.27 | 3888.33 | 2.49 |
| 2024-06-18 | 1.04 | 1.09 | 0.05 | 4.81 | 553075.48 | 5918.78 | 3.79 |
| 2024-06-17 | 1.08 | 1.04 | -0.04 | -3.70 | 571124.99 | 5967.67 | 3.91 |
| 2024-06-14 | 1.08 | 1.08 | -0.02 | -1.82 | 488044.68 | 5255.11 | 3.34 |
| 2024-06-13 | 1.10 | 1.10 | -0.02 | -1.79 | 729963.26 | 8002.60 | 5.00 |
| 2024-06-12 | 1.05 | 1.12 | 0.06 | 5.66 | 1023958.92 | 11287.64 | 7.01 |
| 2024-06-11 | 1.04 | 1.06 | -0.01 | -0.94 | 619673.91 | 6493.06 | 4.24 |
| 2024-06-07 | 1.04 | 1.07 | 0.03 | 2.89 | 1008885.31 | 10798.24 | 6.91 |
| 2024-06-06 | 1.14 | 1.04 | -0.10 | -8.77 | 1304151.98 | 13804.13 | 8.93 |
| 2024-06-05 | 0.99 | 1.14 | 0.10 | 9.62 | 1492958.79 | 16383.21 | 10.22 |
| 2024-06-04 | 1.16 | 1.04 | -0.12 | -10.35 | 931432.35 | 9794.40 | 6.38 |
| 2024-06-03 | 1.25 | 1.16 | -0.07 | -5.69 | 671547.60 | 7979.01 | 4.60 |
| 2024-05-31 | 1.15 | 1.23 | 0.05 | 4.24 | 932935.05 | 11220.27 | 6.39 |
| 2024-05-30 | 1.11 | 1.18 | -0.02 | -1.67 | 1295168.28 | 15029.40 | 8.87 |
| 2024-05-29 | 1.30 | 1.20 | -0.13 | -9.77 | 1254837.06 | 15622.04 | 8.59 |
| 2024-05-28 | 1.36 | 1.33 | -0.03 | -2.21 | 846269.03 | 11506.84 | 5.79 |
| 2024-05-27 | 1.31 | 1.36 | -0.08 | -5.56 | 1212194.01 | 16349.22 | 8.30 |
| 2024-05-24 | 1.36 | 1.44 | -0.07 | -4.64 | 1785205.56 | 25257.74 | 12.22 |
| 2024-05-23 | 1.51 | 1.51 | -0.17 | -10.12 | 149313.00 | 2254.63 | 1.02 |
| 2024-05-22 | 1.86 | 1.68 | -0.19 | -10.16 | 654094.00 | 11363.65 | 4.48 |
| 2024-05-21 | 1.93 | 1.87 | -0.06 | -3.11 | 342885.66 | 6467.50 | 2.35 |
| 2024-05-20 | 1.95 | 1.93 | -0.04 | -2.03 | 372439.49 | 7230.34 | 2.55 |
| 2024-05-17 | 1.91 | 1.97 | 0.06 | 3.14 | 456449.13 | 8863.52 | 3.12 |
| 2024-05-16 | 1.87 | 1.91 | 0.03 | 1.60 | 344623.24 | 6557.96 | 2.36 |
| 2024-05-15 | 1.89 | 1.88 | -0.03 | -1.57 | 215673.43 | 4047.97 | 1.48 |
| 2024-05-14 | 1.86 | 1.91 | 0.05 | 2.69 | 303260.85 | 5715.83 | 2.08 |
| 2024-05-13 | 1.87 | 1.86 | -0.02 | -1.06 | 208827.23 | 3891.21 | 1.43 |
| 2024-05-10 | 1.93 | 1.88 | -0.06 | -3.09 | 305689.85 | 5787.42 | 2.09 |
| 2024-05-09 | 1.86 | 1.94 | 0.06 | 3.19 | 339879.04 | 6512.58 | 2.33 |
日K线
周K线
月K线
