萃华珠宝(002731)股票信息
| 股票代码 | 002731 |
| 股票名称 | 萃华珠宝 |
| 最新价/元 | 8.98 |
| 涨跌额/元 | 0.75 |
| 涨跌幅/% | 9.11 |
| 买入/元 | 8.98 |
| 卖出/元 | 8.99 |
| 昨收/元 | 8.23 |
| 今开/元 | 8.50 |
| 最高/元 | 9.05 |
| 最低/元 | 8.36 |
| 成交量/手 | 117987.47 |
| 成交额/万 | 10316.58 |
| 股净值/元 | 13.40 |
| 市净率 | 1.43 |
| 总市值/万 | 230028.09 |
| 流通值/万 | 206231.45 |
| 换手率/% | 5.14 |
| 入市日期 | 2014-11-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
萃华珠宝(002731)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 | 8.50 | 8.98 | 0.75 | 9.11 | 117987.47 | 10316.58 | 5.14 |
| 2024-09-27 | 7.98 | 8.23 | 0.33 | 4.18 | 67605.66 | 5497.95 | 2.94 |
| 2024-09-26 | 7.70 | 7.90 | 0.16 | 2.07 | 41662.40 | 3260.59 | 1.81 |
| 2024-09-25 | 7.73 | 7.74 | 0.08 | 1.04 | 50050.75 | 3897.29 | 2.18 |
| 2024-09-24 | 7.45 | 7.66 | 0.27 | 3.65 | 47144.55 | 3568.76 | 2.05 |
| 2024-09-23 | 7.44 | 7.39 | -0.05 | -0.67 | 22716.55 | 1682.18 | 0.99 |
| 2024-09-20 | 7.47 | 7.44 | 0.00 | 0.00 | 32232.00 | 2388.82 | 1.40 |
| 2024-09-19 | 7.20 | 7.44 | 0.20 | 2.76 | 57469.80 | 4228.31 | 2.50 |
| 2024-09-18 | 7.40 | 7.24 | -0.33 | -4.36 | 53348.10 | 3879.36 | 2.32 |
| 2024-09-13 | 7.70 | 7.57 | -0.04 | -0.53 | 71857.57 | 5495.55 | 3.13 |
| 2024-09-12 | 7.57 | 7.61 | -0.13 | -1.68 | 59517.70 | 4512.76 | 2.59 |
| 2024-09-11 | 7.43 | 7.74 | 0.31 | 4.17 | 77788.80 | 6035.25 | 3.39 |
| 2024-09-10 | 7.42 | 7.43 | 0.01 | 0.14 | 12886.10 | 955.26 | 0.56 |
| 2024-09-09 | 7.52 | 7.42 | 0.00 | 0.00 | 15794.70 | 1168.31 | 0.69 |
| 2024-09-06 | 7.56 | 7.42 | -0.13 | -1.72 | 14526.00 | 1086.51 | 0.63 |
| 2024-09-05 | 7.56 | 7.55 | 0.04 | 0.53 | 11275.34 | 851.34 | 0.49 |
| 2024-09-04 | 7.53 | 7.51 | -0.06 | -0.79 | 15815.00 | 1195.19 | 0.69 |
| 2024-09-03 | 7.57 | 7.57 | 0.01 | 0.13 | 14955.50 | 1132.37 | 0.65 |
| 2024-09-02 | 7.60 | 7.56 | -0.06 | -0.79 | 28080.00 | 2138.89 | 1.22 |
| 2024-08-30 | 7.58 | 7.62 | -0.04 | -0.52 | 45644.84 | 3482.23 | 1.99 |
| 2024-08-29 | 7.53 | 7.66 | 0.14 | 1.86 | 17300.00 | 1311.81 | 0.80 |
| 2024-08-28 | 7.34 | 7.52 | 0.14 | 1.90 | 20258.00 | 1517.74 | 0.93 |
| 2024-08-27 | 7.45 | 7.38 | -0.07 | -0.94 | 18176.40 | 1347.03 | 0.84 |
| 2024-08-26 | 7.32 | 7.45 | 0.13 | 1.78 | 16558.00 | 1227.64 | 0.76 |
| 2024-08-23 | 7.37 | 7.32 | -0.08 | -1.08 | 13549.57 | 993.34 | 0.62 |
| 2024-08-22 | 7.54 | 7.40 | -0.15 | -1.99 | 18113.58 | 1348.45 | 0.83 |
| 2024-08-21 | 7.58 | 7.55 | 0.01 | 0.13 | 12697.50 | 959.29 | 0.58 |
| 2024-08-20 | 7.78 | 7.54 | -0.22 | -2.84 | 29246.01 | 2220.97 | 1.35 |
| 2024-08-19 | 7.68 | 7.76 | 0.12 | 1.57 | 29483.00 | 2296.19 | 1.36 |
| 2024-08-16 | 7.79 | 7.64 | -0.12 | -1.55 | 28425.01 | 2193.99 | 1.31 |
| 2024-08-15 | 7.77 | 7.76 | -0.03 | -0.39 | 25198.00 | 1958.43 | 1.16 |
| 2024-08-14 | 7.87 | 7.79 | -0.07 | -0.89 | 22109.44 | 1730.04 | 1.02 |
| 2024-08-13 | 7.83 | 7.86 | 0.09 | 1.16 | 27413.44 | 2152.57 | 1.26 |
| 2024-08-12 | 7.90 | 7.77 | -0.20 | -2.51 | 31185.50 | 2432.37 | 1.44 |
| 2024-08-09 | 7.92 | 7.97 | 0.00 | 0.00 | 28376.00 | 2273.79 | 1.31 |
| 2024-08-08 | 8.00 | 7.97 | -0.04 | -0.50 | 31648.62 | 2518.53 | 1.46 |
| 2024-08-07 | 7.98 | 8.01 | -0.11 | -1.36 | 30712.25 | 2465.44 | 1.41 |
| 2024-08-06 | 8.06 | 8.12 | -0.11 | -1.34 | 60417.40 | 4880.89 | 2.78 |
| 2024-08-05 | 7.99 | 8.23 | 0.04 | 0.49 | 106785.28 | 8860.84 | 4.92 |
| 2024-08-02 | 7.96 | 8.19 | 0.24 | 3.02 | 70700.56 | 5798.85 | 3.26 |
| 2024-08-01 | 8.13 | 7.95 | -0.08 | -1.00 | 26196.00 | 2096.56 | 1.21 |
| 2024-07-31 | 7.77 | 8.03 | 0.29 | 3.75 | 27494.10 | 2182.62 | 1.27 |
| 2024-07-30 | 7.65 | 7.74 | 0.06 | 0.78 | 15171.00 | 1170.34 | 0.70 |
| 2024-07-29 | 7.69 | 7.68 | -0.01 | -0.13 | 14591.00 | 1123.08 | 0.67 |
| 2024-07-26 | 7.59 | 7.69 | 0.08 | 1.05 | 15937.00 | 1225.23 | 0.73 |
| 2024-07-25 | 7.54 | 7.61 | 0.01 | 0.13 | 24668.30 | 1872.59 | 1.14 |
| 2024-07-24 | 7.73 | 7.60 | -0.13 | -1.68 | 21451.00 | 1642.72 | 0.99 |
| 2024-07-23 | 7.91 | 7.73 | -0.15 | -1.90 | 21370.00 | 1676.14 | 0.98 |
| 2024-07-22 | 7.83 | 7.88 | -0.01 | -0.13 | 18956.70 | 1485.24 | 0.87 |
| 2024-07-19 | 7.88 | 7.89 | -0.09 | -1.13 | 27928.00 | 2189.23 | 1.29 |
| 2024-07-18 | 8.14 | 8.05 | -0.21 | -2.54 | 43098.00 | 3435.94 | 1.98 |
| 2024-07-17 | 8.40 | 8.26 | 0.16 | 1.98 | 64198.00 | 5343.94 | 2.96 |
| 2024-07-16 | 8.00 | 8.10 | 0.04 | 0.50 | 17482.00 | 1410.68 | 0.80 |
| 2024-07-15 | 8.24 | 8.06 | -0.13 | -1.59 | 24994.00 | 2017.18 | 1.15 |
| 2024-07-12 | 8.30 | 8.19 | 0.01 | 0.12 | 30866.00 | 2549.31 | 1.42 |
| 2024-07-11 | 8.00 | 8.18 | 0.30 | 3.81 | 30171.58 | 2454.32 | 1.39 |
| 2024-07-10 | 7.90 | 7.88 | -0.04 | -0.51 | 21877.00 | 1735.31 | 1.01 |
| 2024-07-09 | 7.98 | 7.92 | -0.06 | -0.75 | 31441.00 | 2469.25 | 1.45 |
| 2024-07-08 | 8.31 | 7.98 | -0.26 | -3.16 | 23162.00 | 1867.60 | 1.07 |
| 2024-07-05 | 8.08 | 8.24 | 0.17 | 2.11 | 24940.00 | 2028.22 | 1.15 |
| 2024-07-04 | 8.33 | 8.07 | -0.26 | -3.12 | 34103.70 | 2781.96 | 1.57 |
| 2024-07-03 | 8.49 | 8.33 | -0.17 | -2.00 | 37452.37 | 3135.03 | 1.72 |
| 2024-07-02 | 8.52 | 8.50 | -0.03 | -0.35 | 15428.14 | 1317.72 | 0.71 |
| 2024-07-01 | 8.32 | 8.53 | 0.14 | 1.67 | 15576.58 | 1317.92 | 0.72 |
| 2024-06-28 | 8.44 | 8.39 | -0.04 | -0.47 | 18461.58 | 1557.00 | 0.85 |
| 2024-06-27 | 8.51 | 8.43 | -0.10 | -1.17 | 22076.00 | 1883.30 | 1.02 |
| 2024-06-26 | 8.30 | 8.53 | 0.19 | 2.28 | 21884.70 | 1841.99 | 1.01 |
| 2024-06-25 | 8.19 | 8.34 | 0.16 | 1.96 | 27080.10 | 2258.00 | 1.25 |
| 2024-06-24 | 8.43 | 8.18 | -0.39 | -4.55 | 31732.00 | 2624.34 | 1.46 |
| 2024-06-21 | 8.56 | 8.57 | 0.03 | 0.35 | 20293.00 | 1752.08 | 0.93 |
| 2024-06-20 | 8.73 | 8.54 | -0.23 | -2.62 | 23395.00 | 2014.31 | 1.08 |
| 2024-06-19 | 8.76 | 8.77 | 0.02 | 0.23 | 21187.00 | 1866.94 | 0.98 |
| 2024-06-18 | 8.69 | 8.75 | 0.10 | 1.16 | 21165.00 | 1848.49 | 0.97 |
| 2024-06-17 | 8.80 | 8.65 | -0.19 | -2.15 | 24322.00 | 2113.72 | 1.12 |
| 2024-06-14 | 8.82 | 8.84 | 0.02 | 0.23 | 15307.00 | 1346.33 | 0.70 |
| 2024-06-13 | 8.91 | 8.82 | -0.10 | -1.12 | 21336.00 | 1882.87 | 0.98 |
| 2024-06-12 | 8.80 | 8.92 | 0.12 | 1.36 | 19067.00 | 1693.50 | 0.88 |
| 2024-06-11 | 8.77 | 8.80 | -0.26 | -2.87 | 27972.00 | 2443.40 | 1.29 |
| 2024-06-07 | 8.66 | 9.06 | 0.44 | 5.10 | 43594.00 | 3889.05 | 2.01 |
| 2024-06-06 | 9.04 | 8.62 | -0.39 | -4.33 | 47600.96 | 4183.54 | 2.19 |
| 2024-06-05 | 9.14 | 9.01 | -0.22 | -2.38 | 27361.00 | 2478.28 | 1.26 |
| 2024-06-04 | 9.27 | 9.23 | -0.03 | -0.32 | 20454.90 | 1875.40 | 0.94 |
| 2024-06-03 | 9.39 | 9.26 | -0.15 | -1.59 | 31408.31 | 2908.17 | 1.45 |
| 2024-05-31 | 9.35 | 9.41 | 0.05 | 0.53 | 30888.00 | 2896.81 | 1.42 |
| 2024-05-30 | 9.54 | 9.36 | -0.25 | -2.60 | 38917.21 | 3659.31 | 1.79 |
| 2024-05-29 | 9.39 | 9.61 | 0.16 | 1.69 | 40426.91 | 3869.14 | 1.86 |
| 2024-05-28 | 9.53 | 9.45 | -0.05 | -0.53 | 37408.90 | 3573.16 | 1.72 |
| 2024-05-27 | 9.52 | 9.50 | 0.04 | 0.42 | 30850.20 | 2913.66 | 1.42 |
| 2024-05-24 | 9.49 | 9.46 | -0.10 | -1.05 | 43481.00 | 4133.90 | 2.00 |
| 2024-05-23 | 9.73 | 9.56 | -0.37 | -3.73 | 65476.46 | 6283.57 | 3.01 |
| 2024-05-22 | 10.00 | 9.93 | -0.07 | -0.70 | 56624.00 | 5645.40 | 2.61 |
| 2024-05-21 | 10.33 | 10.00 | -0.48 | -4.58 | 86834.00 | 8756.74 | 4.00 |
| 2024-05-20 | 10.27 | 10.48 | 0.49 | 4.91 | 130083.70 | 13514.32 | 5.99 |
| 2024-05-17 | 10.00 | 9.99 | -0.03 | -0.30 | 40488.00 | 4020.51 | 1.86 |
| 2024-05-16 | 10.13 | 10.02 | 0.00 | 0.00 | 42970.20 | 4340.43 | 1.98 |
| 2024-05-15 | 9.97 | 10.02 | 0.04 | 0.40 | 46945.09 | 4712.64 | 2.16 |
| 2024-05-14 | 9.78 | 9.98 | 0.21 | 2.15 | 48078.50 | 4750.74 | 2.21 |
| 2024-05-13 | 9.90 | 9.77 | -0.31 | -3.08 | 56744.00 | 5565.46 | 2.61 |
| 2024-05-10 | 10.20 | 10.08 | -0.02 | -0.20 | 64930.00 | 6558.48 | 2.99 |
| 2024-05-09 | 9.94 | 10.10 | 0.13 | 1.30 | 72271.43 | 7299.29 | 3.33 |
日K线
周K线
月K线
