好利科技(002729)股票信息
| 股票代码 | 002729 |
| 股票名称 | 好利科技 |
| 最新价/元 | 13.05 |
| 涨跌额/元 | 1.19 |
| 涨跌幅/% | 10.03 |
| 买入/元 | 13.05 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.86 |
| 今开/元 | 12.37 |
| 最高/元 | 13.05 |
| 最低/元 | 12.02 |
| 成交量/手 | 230893.84 |
| 成交额/万 | 29266.11 |
| 股净值/元 | 130.50 |
| 市净率 | 4.74 |
| 总市值/万 | 238775.75 |
| 流通值/万 | 228980.14 |
| 换手率/% | 13.16 |
| 入市日期 | 2014-09-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
好利科技(002729)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 | 12.37 | 13.05 | 1.19 | 10.03 | 230893.84 | 29266.11 | 13.16 |
| 2024-09-27 | 11.23 | 11.86 | 0.65 | 5.80 | 189945.12 | 22063.27 | 10.83 |
| 2024-09-26 | 10.75 | 11.21 | 0.38 | 3.51 | 165989.56 | 18393.97 | 9.46 |
| 2024-09-25 | 10.77 | 10.83 | 0.11 | 1.03 | 141684.84 | 15364.01 | 8.07 |
| 2024-09-24 | 10.44 | 10.72 | 0.27 | 2.58 | 102849.65 | 10839.42 | 5.86 |
| 2024-09-23 | 10.50 | 10.45 | -0.07 | -0.67 | 55209.94 | 5773.84 | 3.15 |
| 2024-09-20 | 10.50 | 10.52 | 0.02 | 0.19 | 71295.44 | 7435.47 | 4.06 |
| 2024-09-19 | 10.05 | 10.50 | 0.44 | 4.37 | 75265.00 | 7814.69 | 4.29 |
| 2024-09-18 | 10.25 | 10.06 | -0.16 | -1.57 | 58829.04 | 5904.60 | 3.35 |
| 2024-09-13 | 10.38 | 10.22 | -0.20 | -1.92 | 58221.77 | 6031.80 | 3.32 |
| 2024-09-12 | 10.67 | 10.42 | -0.17 | -1.61 | 63030.00 | 6658.45 | 3.59 |
| 2024-09-11 | 10.67 | 10.59 | -0.11 | -1.03 | 75733.00 | 8014.36 | 4.32 |
| 2024-09-10 | 10.30 | 10.70 | 0.43 | 4.19 | 99553.04 | 10473.13 | 5.67 |
| 2024-09-09 | 10.30 | 10.27 | -0.04 | -0.39 | 62148.98 | 6374.31 | 3.54 |
| 2024-09-06 | 10.70 | 10.31 | -0.46 | -4.27 | 101013.82 | 10563.78 | 5.76 |
| 2024-09-05 | 10.59 | 10.77 | 0.13 | 1.22 | 89419.77 | 9544.00 | 5.10 |
| 2024-09-04 | 10.91 | 10.64 | -0.43 | -3.88 | 125157.61 | 13450.13 | 7.13 |
| 2024-09-03 | 10.90 | 11.07 | 0.23 | 2.12 | 128253.14 | 13965.53 | 7.31 |
| 2024-09-02 | 10.96 | 10.84 | -0.06 | -0.55 | 181657.84 | 19988.03 | 10.35 |
| 2024-08-30 | 10.63 | 10.90 | 0.17 | 1.58 | 203962.93 | 22272.68 | 11.62 |
| 2024-08-29 | 10.52 | 10.73 | 0.09 | 0.85 | 168647.24 | 18159.65 | 9.61 |
| 2024-08-28 | 10.28 | 10.64 | 0.23 | 2.21 | 107583.98 | 11279.75 | 6.13 |
| 2024-08-27 | 10.73 | 10.41 | -0.31 | -2.89 | 127987.44 | 13540.47 | 7.29 |
| 2024-08-26 | 10.30 | 10.72 | 0.35 | 3.38 | 160630.26 | 16912.21 | 9.15 |
| 2024-08-23 | 10.51 | 10.37 | -0.40 | -3.71 | 194731.12 | 20600.70 | 11.10 |
| 2024-08-22 | 10.16 | 10.77 | 0.40 | 3.86 | 252037.04 | 26379.94 | 14.36 |
| 2024-08-21 | 9.98 | 10.37 | 0.26 | 2.57 | 178184.22 | 18294.59 | 10.16 |
| 2024-08-20 | 10.43 | 10.11 | -0.21 | -2.04 | 187318.03 | 19269.62 | 10.68 |
| 2024-08-19 | 10.61 | 10.32 | -0.40 | -3.73 | 187004.62 | 19384.31 | 10.66 |
| 2024-08-16 | 11.49 | 10.72 | -0.54 | -4.80 | 346306.01 | 37880.96 | 19.74 |
| 2024-08-15 | 10.10 | 11.26 | 1.02 | 9.96 | 331282.93 | 35432.23 | 18.88 |
| 2024-08-14 | 10.69 | 10.24 | 0.06 | 0.59 | 331856.06 | 34493.19 | 18.91 |
| 2024-08-13 | 9.52 | 10.18 | 0.93 | 10.05 | 60062.42 | 6051.05 | 3.42 |
| 2024-08-12 | 9.43 | 9.25 | -0.20 | -2.12 | 46733.02 | 4341.60 | 2.66 |
| 2024-08-09 | 9.57 | 9.45 | -0.13 | -1.36 | 37157.20 | 3556.85 | 2.12 |
| 2024-08-08 | 9.55 | 9.58 | -0.09 | -0.93 | 45128.70 | 4284.08 | 2.57 |
| 2024-08-07 | 9.64 | 9.67 | 0.03 | 0.31 | 36535.63 | 3538.07 | 2.08 |
| 2024-08-06 | 9.45 | 9.64 | 0.29 | 3.10 | 51525.62 | 4883.66 | 2.94 |
| 2024-08-05 | 9.69 | 9.35 | -0.36 | -3.71 | 59667.00 | 5715.69 | 3.40 |
| 2024-08-02 | 9.93 | 9.71 | -0.22 | -2.22 | 68163.00 | 6723.88 | 3.88 |
| 2024-08-01 | 9.99 | 9.93 | 0.01 | 0.10 | 67372.93 | 6695.36 | 3.84 |
| 2024-07-31 | 9.66 | 9.92 | 0.25 | 2.59 | 81135.89 | 7973.60 | 4.62 |
| 2024-07-30 | 9.67 | 9.67 | 0.00 | 0.00 | 56240.84 | 5424.98 | 3.21 |
| 2024-07-29 | 9.51 | 9.67 | 0.10 | 1.05 | 64642.25 | 6219.18 | 3.68 |
| 2024-07-26 | 9.36 | 9.57 | 0.21 | 2.24 | 56309.73 | 5345.27 | 3.21 |
| 2024-07-25 | 9.20 | 9.36 | 0.20 | 2.18 | 70735.88 | 6532.14 | 4.03 |
| 2024-07-24 | 9.26 | 9.16 | -0.23 | -2.45 | 70693.24 | 6543.63 | 4.03 |
| 2024-07-23 | 9.65 | 9.39 | -0.23 | -2.39 | 82045.61 | 7849.01 | 4.68 |
| 2024-07-22 | 9.65 | 9.62 | 0.06 | 0.63 | 86018.52 | 8268.34 | 4.90 |
| 2024-07-19 | 9.28 | 9.56 | 0.25 | 2.69 | 119845.14 | 11443.23 | 6.83 |
| 2024-07-18 | 9.11 | 9.31 | -0.14 | -1.48 | 139510.08 | 12763.86 | 7.95 |
| 2024-07-17 | 9.78 | 9.45 | -0.36 | -3.67 | 213330.29 | 20850.85 | 12.16 |
| 2024-07-16 | 9.43 | 9.81 | 0.01 | 0.10 | 200160.35 | 19257.94 | 11.41 |
| 2024-07-15 | 9.61 | 9.80 | 0.11 | 1.14 | 202366.99 | 19519.21 | 11.53 |
| 2024-07-12 | 10.09 | 9.69 | 0.21 | 2.22 | 253056.39 | 25091.56 | 14.42 |
| 2024-07-11 | 9.40 | 9.48 | 0.86 | 9.98 | 25292.60 | 2394.19 | 1.44 |
| 2024-07-10 | 8.64 | 8.62 | -0.03 | -0.35 | 40865.00 | 3537.10 | 2.33 |
| 2024-07-09 | 8.46 | 8.65 | 0.21 | 2.49 | 51895.38 | 4415.11 | 2.96 |
| 2024-07-08 | 8.70 | 8.44 | -0.35 | -3.98 | 43480.53 | 3695.34 | 2.48 |
| 2024-07-05 | 8.60 | 8.79 | 0.08 | 0.92 | 46275.53 | 4018.19 | 2.64 |
| 2024-07-04 | 9.12 | 8.71 | -0.39 | -4.29 | 37558.00 | 3313.32 | 2.14 |
| 2024-07-03 | 9.23 | 9.10 | -0.15 | -1.62 | 27013.00 | 2468.57 | 1.54 |
| 2024-07-02 | 9.18 | 9.25 | 0.08 | 0.87 | 29856.96 | 2770.79 | 1.70 |
| 2024-07-01 | 9.29 | 9.17 | -0.11 | -1.19 | 37470.00 | 3416.93 | 2.14 |
| 2024-06-28 | 9.21 | 9.28 | 0.07 | 0.76 | 34538.00 | 3233.90 | 1.97 |
| 2024-06-27 | 9.48 | 9.21 | -0.17 | -1.81 | 37036.90 | 3465.89 | 2.11 |
| 2024-06-26 | 8.81 | 9.38 | 0.48 | 5.39 | 40122.17 | 3646.66 | 2.29 |
| 2024-06-25 | 8.94 | 8.90 | -0.08 | -0.89 | 37023.15 | 3293.65 | 2.11 |
| 2024-06-24 | 9.37 | 8.98 | -0.60 | -6.26 | 44403.90 | 4049.75 | 2.53 |
| 2024-06-21 | 9.58 | 9.58 | -0.13 | -1.34 | 30840.03 | 2941.84 | 1.76 |
| 2024-06-20 | 10.00 | 9.71 | -0.30 | -3.00 | 35760.09 | 3512.35 | 2.04 |
| 2024-06-19 | 10.06 | 10.01 | -0.06 | -0.60 | 32995.00 | 3304.99 | 1.88 |
| 2024-06-18 | 9.86 | 10.07 | 0.21 | 2.13 | 36254.49 | 3627.26 | 2.07 |
| 2024-06-17 | 9.90 | 9.86 | -0.03 | -0.30 | 36692.36 | 3616.64 | 2.09 |
| 2024-06-14 | 10.00 | 9.89 | -0.04 | -0.40 | 33554.00 | 3313.60 | 1.91 |
| 2024-06-13 | 9.99 | 9.96 | -0.03 | -0.30 | 51673.87 | 5161.50 | 2.94 |
| 2024-06-12 | 9.70 | 9.99 | 0.36 | 3.74 | 69989.00 | 6928.65 | 3.99 |
| 2024-06-11 | 9.30 | 9.63 | 0.38 | 4.11 | 94651.85 | 8826.45 | 5.39 |
| 2024-06-07 | 8.81 | 9.25 | 0.35 | 3.93 | 111591.51 | 10271.64 | 6.36 |
| 2024-06-06 | 9.90 | 8.90 | -0.99 | -10.01 | 146857.53 | 13454.64 | 8.37 |
| 2024-06-05 | 10.24 | 9.89 | -0.33 | -3.23 | 58480.71 | 5884.76 | 3.33 |
| 2024-06-04 | 10.70 | 10.22 | -0.44 | -4.13 | 90374.89 | 9229.12 | 5.15 |
| 2024-06-03 | 11.11 | 10.66 | -0.51 | -4.57 | 64204.38 | 6942.20 | 3.66 |
| 2024-05-31 | 11.09 | 11.17 | 0.16 | 1.45 | 34079.90 | 3798.65 | 1.94 |
| 2024-05-30 | 11.29 | 11.01 | -0.11 | -0.99 | 40319.34 | 4468.54 | 2.30 |
| 2024-05-29 | 11.12 | 11.12 | -0.01 | -0.09 | 41889.15 | 4695.87 | 2.39 |
| 2024-05-28 | 11.56 | 11.13 | -0.13 | -1.16 | 43623.24 | 4933.50 | 2.49 |
| 2024-05-27 | 11.32 | 11.26 | -0.06 | -0.53 | 47642.99 | 5278.28 | 2.72 |
| 2024-05-24 | 11.40 | 11.32 | -0.14 | -1.22 | 28967.32 | 3297.71 | 1.65 |
| 2024-05-23 | 11.92 | 11.46 | -0.46 | -3.86 | 52748.63 | 6108.11 | 3.01 |
| 2024-05-22 | 11.44 | 11.92 | 0.38 | 3.29 | 54526.45 | 6406.47 | 3.11 |
| 2024-05-21 | 11.87 | 11.54 | -0.38 | -3.19 | 69927.46 | 8078.07 | 3.99 |
| 2024-05-20 | 12.05 | 11.92 | -0.32 | -2.61 | 82102.59 | 9738.37 | 4.68 |
| 2024-05-17 | 12.30 | 12.24 | -0.03 | -0.24 | 48084.00 | 5886.73 | 2.74 |
| 2024-05-16 | 12.20 | 12.27 | 0.09 | 0.74 | 49747.80 | 6140.60 | 2.84 |
| 2024-05-15 | 12.23 | 12.18 | -0.19 | -1.54 | 37624.05 | 4633.23 | 2.14 |
| 2024-05-14 | 11.91 | 12.37 | 0.36 | 3.00 | 56546.14 | 7011.76 | 3.22 |
| 2024-05-13 | 12.17 | 12.01 | -0.39 | -3.15 | 42622.90 | 5147.50 | 2.43 |
| 2024-05-10 | 12.51 | 12.40 | -0.20 | -1.59 | 49317.08 | 6129.65 | 2.81 |
| 2024-05-09 | 12.28 | 12.60 | 0.19 | 1.53 | 52583.24 | 6613.34 | 3.00 |
日K线
周K线
月K线
