跃岭股份(002725)股票信息
| 股票代码 | 002725 |
| 股票名称 | 跃岭股份 |
| 最新价/元 | 9.20 |
| 涨跌额/元 | 0.67 |
| 涨跌幅/% | 7.86 |
| 买入/元 | 9.19 |
| 卖出/元 | 9.20 |
| 昨收/元 | 8.53 |
| 今开/元 | 8.72 |
| 最高/元 | 9.27 |
| 最低/元 | 8.55 |
| 成交量/手 | 156357.66 |
| 成交额/万 | 14040.44 |
| 股净值/元 | -46.16 |
| 市净率 | 2.43 |
| 总市值/万 | 235520.00 |
| 流通值/万 | 194972.33 |
| 换手率/% | 7.38 |
| 入市日期 | 2014-01-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
跃岭股份(002725)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 | 8.72 | 9.20 | 0.67 | 7.86 | 156357.66 | 14040.44 | 7.38 |
| 2024-09-27 | 8.37 | 8.53 | 0.28 | 3.39 | 83832.25 | 7074.46 | 3.96 |
| 2024-09-26 | 8.12 | 8.25 | 0.13 | 1.60 | 47112.85 | 3854.32 | 2.22 |
| 2024-09-25 | 8.22 | 8.12 | 0.11 | 1.37 | 67583.25 | 5528.67 | 3.19 |
| 2024-09-24 | 7.87 | 8.01 | 0.14 | 1.78 | 40986.00 | 3255.25 | 1.93 |
| 2024-09-23 | 7.75 | 7.87 | 0.09 | 1.16 | 34090.00 | 2671.54 | 1.61 |
| 2024-09-20 | 7.79 | 7.78 | 0.01 | 0.13 | 22809.00 | 1772.93 | 1.08 |
| 2024-09-19 | 7.51 | 7.77 | 0.28 | 3.74 | 48036.50 | 3692.08 | 2.27 |
| 2024-09-18 | 7.52 | 7.49 | -0.01 | -0.13 | 27723.50 | 2055.60 | 1.31 |
| 2024-09-13 | 7.74 | 7.50 | -0.21 | -2.72 | 34772.20 | 2633.54 | 1.64 |
| 2024-09-12 | 7.81 | 7.71 | -0.09 | -1.15 | 34432.00 | 2676.82 | 1.62 |
| 2024-09-11 | 7.99 | 7.80 | -0.19 | -2.38 | 28946.20 | 2273.94 | 1.37 |
| 2024-09-10 | 7.97 | 7.99 | 0.04 | 0.50 | 27990.60 | 2207.63 | 1.32 |
| 2024-09-09 | 7.90 | 7.95 | 0.01 | 0.13 | 20965.00 | 1659.21 | 0.99 |
| 2024-09-06 | 8.08 | 7.94 | -0.18 | -2.22 | 26351.00 | 2112.38 | 1.24 |
| 2024-09-05 | 8.07 | 8.12 | 0.06 | 0.74 | 21888.00 | 1778.54 | 1.03 |
| 2024-09-04 | 8.14 | 8.06 | -0.08 | -0.98 | 20622.00 | 1661.53 | 0.97 |
| 2024-09-03 | 8.03 | 8.14 | 0.07 | 0.87 | 23212.00 | 1885.13 | 1.10 |
| 2024-09-02 | 8.17 | 8.07 | -0.09 | -1.10 | 40122.50 | 3267.78 | 1.89 |
| 2024-08-30 | 7.95 | 8.16 | 0.17 | 2.13 | 46122.00 | 3762.74 | 2.20 |
| 2024-08-29 | 7.90 | 7.99 | 0.09 | 1.14 | 23245.00 | 1847.84 | 1.11 |
| 2024-08-28 | 7.80 | 7.90 | 0.07 | 0.89 | 19655.29 | 1547.29 | 0.94 |
| 2024-08-27 | 7.98 | 7.83 | -0.18 | -2.25 | 25528.10 | 2020.28 | 1.22 |
| 2024-08-26 | 7.89 | 8.01 | 0.16 | 2.04 | 37401.60 | 2997.98 | 1.78 |
| 2024-08-23 | 7.86 | 7.85 | -0.06 | -0.76 | 27581.00 | 2161.00 | 1.31 |
| 2024-08-22 | 8.11 | 7.91 | -0.16 | -1.98 | 23314.00 | 1864.48 | 1.11 |
| 2024-08-21 | 8.07 | 8.07 | -0.01 | -0.12 | 22076.60 | 1786.57 | 1.05 |
| 2024-08-20 | 8.10 | 8.08 | -0.03 | -0.37 | 29066.00 | 2335.64 | 1.38 |
| 2024-08-19 | 8.19 | 8.11 | -0.08 | -0.98 | 26228.00 | 2137.14 | 1.25 |
| 2024-08-16 | 8.10 | 8.19 | 0.13 | 1.61 | 58958.60 | 4835.11 | 2.81 |
| 2024-08-15 | 7.99 | 8.06 | 0.10 | 1.26 | 29259.43 | 2342.32 | 1.39 |
| 2024-08-14 | 7.95 | 7.96 | 0.01 | 0.13 | 16417.60 | 1306.26 | 0.78 |
| 2024-08-13 | 7.94 | 7.95 | 0.05 | 0.63 | 20552.29 | 1621.89 | 0.98 |
| 2024-08-12 | 7.98 | 7.90 | -0.12 | -1.50 | 25936.00 | 2053.24 | 1.23 |
| 2024-08-09 | 8.09 | 8.02 | -0.06 | -0.74 | 23042.29 | 1860.16 | 1.10 |
| 2024-08-08 | 8.20 | 8.08 | -0.11 | -1.34 | 26127.00 | 2104.99 | 1.24 |
| 2024-08-07 | 8.06 | 8.19 | 0.12 | 1.49 | 28789.20 | 2345.31 | 1.37 |
| 2024-08-06 | 8.09 | 8.07 | 0.07 | 0.88 | 27948.00 | 2244.35 | 1.33 |
| 2024-08-05 | 8.17 | 8.00 | -0.24 | -2.91 | 37792.00 | 3071.09 | 1.80 |
| 2024-08-02 | 8.32 | 8.24 | -0.18 | -2.14 | 27130.00 | 2259.13 | 1.29 |
| 2024-08-01 | 8.35 | 8.42 | 0.07 | 0.84 | 31265.67 | 2627.80 | 1.49 |
| 2024-07-31 | 8.20 | 8.35 | 0.16 | 1.95 | 43545.00 | 3622.14 | 2.07 |
| 2024-07-30 | 8.16 | 8.19 | -0.04 | -0.49 | 38383.80 | 3114.39 | 1.83 |
| 2024-07-29 | 8.24 | 8.23 | 0.05 | 0.61 | 28229.20 | 2323.38 | 1.34 |
| 2024-07-26 | 8.07 | 8.18 | 0.19 | 2.38 | 31589.00 | 2571.78 | 1.50 |
| 2024-07-25 | 7.84 | 7.99 | 0.12 | 1.53 | 26180.50 | 2071.69 | 1.25 |
| 2024-07-24 | 8.03 | 7.87 | -0.22 | -2.72 | 36995.00 | 2938.24 | 1.76 |
| 2024-07-23 | 8.23 | 8.09 | -0.16 | -1.94 | 27026.60 | 2222.26 | 1.29 |
| 2024-07-22 | 8.05 | 8.25 | 0.14 | 1.73 | 31584.60 | 2588.71 | 1.50 |
| 2024-07-19 | 7.97 | 8.11 | 0.11 | 1.38 | 28771.00 | 2327.30 | 1.37 |
| 2024-07-18 | 8.20 | 8.00 | -0.14 | -1.72 | 41295.00 | 3277.17 | 1.97 |
| 2024-07-17 | 8.34 | 8.14 | -0.20 | -2.40 | 25321.00 | 2073.61 | 1.21 |
| 2024-07-16 | 8.40 | 8.34 | -0.06 | -0.71 | 22272.00 | 1859.26 | 1.06 |
| 2024-07-15 | 8.57 | 8.40 | -0.12 | -1.41 | 24625.70 | 2081.04 | 1.17 |
| 2024-07-12 | 8.46 | 8.52 | 0.04 | 0.47 | 31685.00 | 2699.13 | 1.51 |
| 2024-07-11 | 8.39 | 8.48 | 0.29 | 3.54 | 37974.00 | 3191.81 | 1.81 |
| 2024-07-10 | 8.16 | 8.19 | 0.03 | 0.37 | 25449.00 | 2092.86 | 1.21 |
| 2024-07-09 | 7.92 | 8.16 | 0.20 | 2.51 | 37571.00 | 3021.70 | 1.79 |
| 2024-07-08 | 8.17 | 7.96 | -0.21 | -2.57 | 25160.00 | 2020.29 | 1.20 |
| 2024-07-05 | 8.00 | 8.17 | 0.01 | 0.12 | 27760.00 | 2249.39 | 1.32 |
| 2024-07-04 | 8.39 | 8.16 | -0.26 | -3.09 | 31829.00 | 2635.42 | 1.52 |
| 2024-07-03 | 8.51 | 8.42 | -0.08 | -0.94 | 23534.00 | 1986.16 | 1.12 |
| 2024-07-02 | 8.51 | 8.50 | 0.01 | 0.12 | 27104.00 | 2311.07 | 1.29 |
| 2024-07-01 | 8.37 | 8.49 | 0.13 | 1.56 | 41278.00 | 3468.43 | 1.97 |
| 2024-06-28 | 8.30 | 8.36 | 0.07 | 0.84 | 31838.00 | 2669.19 | 1.52 |
| 2024-06-27 | 8.48 | 8.29 | -0.16 | -1.89 | 33038.00 | 2771.32 | 1.57 |
| 2024-06-26 | 8.20 | 8.45 | 0.17 | 2.05 | 29055.00 | 2425.46 | 1.38 |
| 2024-06-25 | 8.11 | 8.28 | 0.17 | 2.10 | 32037.53 | 2651.51 | 1.53 |
| 2024-06-24 | 8.36 | 8.11 | -0.34 | -4.02 | 34991.40 | 2875.05 | 1.67 |
| 2024-06-21 | 8.46 | 8.45 | 0.01 | 0.12 | 24419.00 | 2059.74 | 1.16 |
| 2024-06-20 | 8.83 | 8.44 | -0.35 | -3.98 | 43734.00 | 3742.63 | 2.08 |
| 2024-06-19 | 8.77 | 8.79 | 0.03 | 0.34 | 33403.10 | 2944.19 | 1.59 |
| 2024-06-18 | 8.46 | 8.76 | 0.29 | 3.42 | 46569.60 | 4036.50 | 2.22 |
| 2024-06-17 | 8.53 | 8.47 | -0.13 | -1.51 | 25650.00 | 2188.70 | 1.22 |
| 2024-06-14 | 8.50 | 8.60 | 0.04 | 0.47 | 28785.60 | 2465.43 | 1.37 |
| 2024-06-13 | 8.59 | 8.56 | -0.03 | -0.35 | 26666.60 | 2283.95 | 1.27 |
| 2024-06-12 | 8.43 | 8.59 | 0.14 | 1.66 | 35804.60 | 3060.65 | 1.70 |
| 2024-06-11 | 8.48 | 8.45 | -0.03 | -0.35 | 45797.00 | 3861.99 | 2.18 |
| 2024-06-07 | 8.14 | 8.48 | 0.44 | 5.47 | 60973.80 | 5083.88 | 2.90 |
| 2024-06-06 | 8.47 | 8.04 | -0.39 | -4.63 | 71161.60 | 5780.13 | 3.39 |
| 2024-06-05 | 8.71 | 8.43 | -0.31 | -3.55 | 48559.50 | 4154.47 | 2.31 |
| 2024-06-04 | 9.00 | 8.74 | -0.27 | -3.00 | 53776.86 | 4689.35 | 2.56 |
| 2024-06-03 | 9.31 | 9.01 | -0.26 | -2.81 | 67403.00 | 6130.77 | 3.21 |
| 2024-05-31 | 9.19 | 9.27 | 0.09 | 0.98 | 82602.45 | 7673.64 | 3.93 |
| 2024-05-30 | 9.00 | 9.18 | 0.23 | 2.57 | 118265.89 | 10976.74 | 5.63 |
| 2024-05-29 | 8.80 | 8.95 | 0.07 | 0.79 | 28494.00 | 2555.51 | 1.36 |
| 2024-05-28 | 9.00 | 8.88 | -0.15 | -1.66 | 30673.00 | 2744.55 | 1.46 |
| 2024-05-27 | 8.97 | 9.03 | 0.14 | 1.58 | 37356.00 | 3303.44 | 1.78 |
| 2024-05-24 | 9.00 | 8.89 | -0.11 | -1.22 | 31167.86 | 2789.61 | 1.48 |
| 2024-05-23 | 9.25 | 9.00 | -0.24 | -2.60 | 49799.01 | 4509.77 | 2.37 |
| 2024-05-22 | 9.19 | 9.24 | 0.05 | 0.54 | 31652.80 | 2920.61 | 1.51 |
| 2024-05-21 | 9.38 | 9.19 | -0.15 | -1.61 | 34205.00 | 3149.24 | 1.63 |
| 2024-05-20 | 9.37 | 9.34 | -0.05 | -0.53 | 47517.49 | 4436.23 | 2.26 |
| 2024-05-17 | 9.17 | 9.39 | 0.16 | 1.73 | 61895.99 | 5763.07 | 2.95 |
| 2024-05-16 | 9.33 | 9.23 | -0.05 | -0.54 | 54311.79 | 5036.10 | 2.59 |
| 2024-05-15 | 9.11 | 9.28 | 0.17 | 1.87 | 78982.00 | 7321.64 | 3.76 |
| 2024-05-14 | 8.92 | 9.11 | 0.23 | 2.59 | 51748.00 | 4699.80 | 2.46 |
| 2024-05-13 | 8.98 | 8.88 | -0.41 | -4.41 | 82322.00 | 7352.90 | 3.92 |
| 2024-05-10 | 9.47 | 9.29 | -0.16 | -1.69 | 60156.20 | 5612.43 | 2.86 |
| 2024-05-09 | 9.45 | 9.45 | 0.10 | 1.07 | 70722.00 | 6705.67 | 3.37 |
日K线
周K线
月K线
