友邦吊顶(002718)股票信息
| 股票代码 | 002718 |
| 股票名称 | 友邦吊顶 |
| 最新价/元 | 11.23 |
| 涨跌额/元 | 0.88 |
| 涨跌幅/% | 8.50 |
| 买入/元 | 11.23 |
| 卖出/元 | 11.24 |
| 昨收/元 | 10.35 |
| 今开/元 | 10.80 |
| 最高/元 | 11.29 |
| 最低/元 | 10.37 |
| 成交量/手 | 29729.64 |
| 成交额/万 | 3223.75 |
| 股净值/元 | 23.40 |
| 市净率 | 1.48 |
| 总市值/万 | 147615.91 |
| 流通值/万 | 73228.65 |
| 换手率/% | 4.56 |
| 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 |
友邦吊顶(002718)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 | 10.80 | 11.23 | 0.88 | 8.50 | 29729.64 | 3223.75 | 4.56 |
| 2024-09-27 | 10.07 | 10.35 | 0.42 | 4.23 | 20861.00 | 2122.37 | 3.20 |
| 2024-09-26 | 9.52 | 9.93 | 0.40 | 4.20 | 13199.12 | 1286.83 | 2.02 |
| 2024-09-25 | 9.49 | 9.53 | 0.13 | 1.38 | 11149.00 | 1068.31 | 1.71 |
| 2024-09-24 | 9.18 | 9.40 | 0.35 | 3.87 | 11619.50 | 1084.07 | 1.78 |
| 2024-09-23 | 8.98 | 9.05 | 0.07 | 0.78 | 7579.00 | 684.42 | 1.16 |
| 2024-09-20 | 9.12 | 8.98 | -0.14 | -1.54 | 11906.00 | 1074.92 | 1.83 |
| 2024-09-19 | 8.82 | 9.12 | 0.36 | 4.11 | 14978.00 | 1357.63 | 2.30 |
| 2024-09-18 | 8.82 | 8.76 | -0.19 | -2.12 | 10277.80 | 896.77 | 1.58 |
| 2024-09-13 | 9.16 | 8.95 | -0.17 | -1.86 | 8366.00 | 752.58 | 1.28 |
| 2024-09-12 | 9.13 | 9.12 | -0.01 | -0.11 | 8686.50 | 798.33 | 1.33 |
| 2024-09-11 | 9.02 | 9.13 | 0.09 | 1.00 | 10616.00 | 963.60 | 1.63 |
| 2024-09-10 | 8.92 | 9.04 | 0.13 | 1.46 | 10391.06 | 932.64 | 1.59 |
| 2024-09-09 | 8.91 | 8.91 | 0.01 | 0.11 | 10863.00 | 962.01 | 1.67 |
| 2024-09-06 | 9.20 | 8.90 | -0.26 | -2.84 | 9954.00 | 894.81 | 1.53 |
| 2024-09-05 | 8.92 | 9.16 | 0.22 | 2.46 | 9581.53 | 870.48 | 1.47 |
| 2024-09-04 | 9.11 | 8.94 | -0.30 | -3.25 | 14015.50 | 1265.92 | 2.15 |
| 2024-09-03 | 9.10 | 9.24 | 0.13 | 1.43 | 18460.53 | 1692.27 | 2.83 |
| 2024-09-02 | 9.56 | 9.11 | -0.65 | -6.66 | 24810.00 | 2325.72 | 3.80 |
| 2024-08-30 | 9.79 | 9.76 | 0.01 | 0.10 | 15270.00 | 1502.42 | 2.34 |
| 2024-08-29 | 9.65 | 9.75 | 0.08 | 0.83 | 10755.00 | 1043.17 | 1.65 |
| 2024-08-28 | 9.43 | 9.67 | 0.22 | 2.33 | 10669.00 | 1022.12 | 1.64 |
| 2024-08-27 | 9.54 | 9.45 | -0.11 | -1.15 | 8752.06 | 829.36 | 1.34 |
| 2024-08-26 | 9.14 | 9.56 | 0.40 | 4.37 | 11478.64 | 1088.98 | 1.76 |
| 2024-08-23 | 9.30 | 9.16 | -0.14 | -1.51 | 10265.00 | 945.80 | 1.57 |
| 2024-08-22 | 9.53 | 9.30 | -0.28 | -2.92 | 8776.00 | 830.20 | 1.35 |
| 2024-08-21 | 9.61 | 9.58 | -0.08 | -0.83 | 5691.12 | 547.53 | 0.87 |
| 2024-08-20 | 9.76 | 9.66 | -0.10 | -1.03 | 8922.00 | 866.24 | 1.37 |
| 2024-08-19 | 9.81 | 9.76 | -0.11 | -1.11 | 7231.00 | 712.39 | 1.11 |
| 2024-08-16 | 10.10 | 9.87 | -0.20 | -1.99 | 8337.50 | 827.54 | 1.28 |
| 2024-08-15 | 10.06 | 10.07 | 0.01 | 0.10 | 7832.52 | 785.08 | 1.20 |
| 2024-08-14 | 10.13 | 10.06 | -0.03 | -0.30 | 6241.00 | 632.27 | 0.96 |
| 2024-08-13 | 9.82 | 10.09 | 0.17 | 1.71 | 11014.00 | 1101.49 | 1.69 |
| 2024-08-12 | 9.91 | 9.92 | -0.01 | -0.10 | 8425.15 | 833.99 | 1.29 |
| 2024-08-09 | 10.07 | 9.93 | -0.05 | -0.50 | 10256.00 | 1029.24 | 1.57 |
| 2024-08-08 | 9.97 | 9.98 | 0.00 | 0.00 | 8654.00 | 855.91 | 1.33 |
| 2024-08-07 | 9.89 | 9.98 | 0.13 | 1.32 | 14115.00 | 1400.99 | 2.16 |
| 2024-08-06 | 9.72 | 9.85 | 0.13 | 1.34 | 12391.00 | 1207.71 | 1.90 |
| 2024-08-05 | 9.80 | 9.72 | -0.28 | -2.80 | 16889.00 | 1669.16 | 2.59 |
| 2024-08-02 | 10.26 | 10.00 | -0.37 | -3.57 | 21162.75 | 2167.31 | 3.25 |
| 2024-08-01 | 10.31 | 10.37 | 0.08 | 0.78 | 14784.00 | 1530.29 | 2.27 |
| 2024-07-31 | 9.90 | 10.29 | 0.32 | 3.21 | 14608.00 | 1485.19 | 2.24 |
| 2024-07-30 | 9.78 | 9.97 | 0.20 | 2.05 | 19520.25 | 1949.00 | 2.99 |
| 2024-07-29 | 9.62 | 9.77 | 0.25 | 2.63 | 13953.51 | 1349.01 | 2.14 |
| 2024-07-26 | 9.31 | 9.52 | 0.21 | 2.26 | 7466.51 | 706.78 | 1.15 |
| 2024-07-25 | 9.10 | 9.31 | 0.21 | 2.31 | 9205.25 | 851.92 | 1.41 |
| 2024-07-24 | 9.22 | 9.10 | -0.20 | -2.15 | 9395.50 | 858.31 | 1.44 |
| 2024-07-23 | 9.52 | 9.30 | -0.20 | -2.11 | 10654.00 | 1007.92 | 1.63 |
| 2024-07-22 | 9.35 | 9.50 | 0.16 | 1.71 | 8337.21 | 786.35 | 1.28 |
| 2024-07-19 | 9.20 | 9.34 | 0.13 | 1.41 | 8161.25 | 757.47 | 1.25 |
| 2024-07-18 | 9.23 | 9.21 | -0.03 | -0.33 | 7541.21 | 685.61 | 1.16 |
| 2024-07-17 | 9.40 | 9.24 | -0.12 | -1.28 | 4474.00 | 415.74 | 0.69 |
| 2024-07-16 | 9.36 | 9.36 | -0.03 | -0.32 | 7005.50 | 654.30 | 1.07 |
| 2024-07-15 | 9.58 | 9.39 | -0.31 | -3.20 | 9112.40 | 858.49 | 1.40 |
| 2024-07-12 | 9.75 | 9.70 | -0.06 | -0.62 | 11748.00 | 1150.74 | 1.80 |
| 2024-07-11 | 9.33 | 9.76 | 0.62 | 6.78 | 13511.01 | 1300.80 | 2.07 |
| 2024-07-10 | 9.26 | 9.14 | -0.21 | -2.25 | 10110.50 | 933.65 | 1.55 |
| 2024-07-09 | 9.39 | 9.35 | -0.45 | -4.59 | 18828.50 | 1759.27 | 2.89 |
| 2024-07-08 | 10.15 | 9.80 | -0.43 | -4.20 | 8379.00 | 829.95 | 1.28 |
| 2024-07-05 | 10.09 | 10.23 | 0.15 | 1.49 | 7496.00 | 758.58 | 1.15 |
| 2024-07-04 | 10.47 | 10.08 | -0.39 | -3.73 | 8951.40 | 909.79 | 1.37 |
| 2024-07-03 | 10.59 | 10.47 | -0.12 | -1.13 | 5844.50 | 614.65 | 0.90 |
| 2024-07-02 | 10.50 | 10.59 | 0.13 | 1.24 | 7397.14 | 781.45 | 1.13 |
| 2024-07-01 | 10.44 | 10.46 | 0.02 | 0.19 | 6640.00 | 691.29 | 1.02 |
| 2024-06-28 | 10.40 | 10.44 | 0.10 | 0.97 | 7132.00 | 748.76 | 1.09 |
| 2024-06-27 | 10.47 | 10.34 | -0.13 | -1.24 | 8403.00 | 879.28 | 1.29 |
| 2024-06-26 | 10.24 | 10.47 | 0.33 | 3.25 | 10690.00 | 1098.39 | 1.64 |
| 2024-06-25 | 9.95 | 10.14 | 0.21 | 2.12 | 10726.35 | 1092.67 | 1.64 |
| 2024-06-24 | 10.36 | 9.93 | -0.49 | -4.70 | 12802.00 | 1279.59 | 1.96 |
| 2024-06-21 | 10.37 | 10.42 | 0.01 | 0.10 | 8237.00 | 858.74 | 1.26 |
| 2024-06-20 | 10.62 | 10.41 | -0.31 | -2.89 | 9364.51 | 980.93 | 1.44 |
| 2024-06-19 | 10.62 | 10.72 | 0.10 | 0.94 | 8655.00 | 926.89 | 1.33 |
| 2024-06-18 | 10.33 | 10.62 | 0.28 | 2.71 | 10480.51 | 1104.16 | 1.61 |
| 2024-06-17 | 10.70 | 10.34 | -0.38 | -3.55 | 15232.01 | 1579.24 | 2.34 |
| 2024-06-14 | 10.78 | 10.72 | -0.11 | -1.02 | 9979.55 | 1069.26 | 1.53 |
| 2024-06-13 | 10.83 | 10.83 | -0.01 | -0.09 | 9238.00 | 994.56 | 1.42 |
| 2024-06-12 | 10.45 | 10.84 | 0.35 | 3.34 | 13047.00 | 1408.52 | 2.00 |
| 2024-06-11 | 10.60 | 10.49 | -0.09 | -0.85 | 13530.27 | 1401.89 | 2.07 |
| 2024-06-07 | 10.13 | 10.58 | 0.65 | 6.55 | 23301.21 | 2439.48 | 3.57 |
| 2024-06-06 | 10.65 | 9.93 | -0.83 | -7.71 | 26141.33 | 2622.30 | 4.01 |
| 2024-06-05 | 11.15 | 10.76 | -0.38 | -3.41 | 11154.00 | 1210.67 | 1.71 |
| 2024-06-04 | 11.29 | 11.14 | -0.29 | -2.54 | 11467.00 | 1269.69 | 1.76 |
| 2024-06-03 | 11.94 | 11.43 | -0.55 | -4.59 | 16669.51 | 1927.98 | 2.56 |
| 2024-05-31 | 11.85 | 11.98 | 0.05 | 0.42 | 5293.00 | 632.78 | 0.81 |
| 2024-05-30 | 12.03 | 11.93 | -0.20 | -1.65 | 8369.13 | 1004.00 | 1.28 |
| 2024-05-29 | 11.76 | 12.13 | 0.25 | 2.10 | 14634.50 | 1765.19 | 2.24 |
| 2024-05-28 | 11.86 | 11.88 | -0.02 | -0.17 | 9522.00 | 1139.24 | 1.46 |
| 2024-05-27 | 12.11 | 12.10 | 0.09 | 0.75 | 10262.60 | 1228.61 | 1.57 |
| 2024-05-24 | 12.05 | 12.01 | -0.03 | -0.25 | 12797.00 | 1543.52 | 1.96 |
| 2024-05-23 | 12.63 | 12.04 | -0.59 | -4.67 | 16389.00 | 2005.40 | 2.51 |
| 2024-05-22 | 12.62 | 12.63 | 0.01 | 0.08 | 9499.01 | 1204.12 | 1.46 |
| 2024-05-21 | 12.64 | 12.62 | -0.07 | -0.55 | 12233.50 | 1541.84 | 1.88 |
| 2024-05-20 | 13.21 | 12.69 | -0.52 | -3.94 | 25101.01 | 3183.44 | 3.85 |
| 2024-05-17 | 12.82 | 13.21 | 0.34 | 2.64 | 22798.01 | 2953.17 | 3.50 |
| 2024-05-16 | 12.59 | 12.87 | 0.34 | 2.71 | 18706.76 | 2400.79 | 2.87 |
| 2024-05-15 | 12.51 | 12.53 | 0.02 | 0.16 | 11867.50 | 1493.48 | 1.82 |
| 2024-05-14 | 12.21 | 12.51 | 0.33 | 2.71 | 12058.00 | 1494.62 | 1.85 |
| 2024-05-13 | 12.41 | 12.18 | -0.35 | -2.79 | 12317.00 | 1506.29 | 1.89 |
| 2024-05-10 | 12.56 | 12.53 | -0.06 | -0.48 | 11728.00 | 1469.78 | 1.80 |
| 2024-05-09 | 12.35 | 12.59 | 0.24 | 1.94 | 11872.00 | 1497.73 | 1.82 |
日K线
周K线
月K线
