仙坛股份(002746)股票信息
| 股票代码 | 002746 |
| 股票名称 | 仙坛股份 |
| 最新价/元 | 6.29 |
| 涨跌额/元 | 0.44 |
| 涨跌幅/% | 7.52 |
| 买入/元 | 6.28 |
| 卖出/元 | 6.29 |
| 昨收/元 | 5.85 |
| 今开/元 | 6.06 |
| 最高/元 | 6.32 |
| 最低/元 | 5.88 |
| 成交量/手 | 258174.39 |
| 成交额/万 | 15817.41 |
| 股净值/元 | 24.19 |
| 市净率 | 1.21 |
| 总市值/万 | 541278.86 |
| 流通值/万 | 446386.35 |
| 换手率/% | 3.64 |
| 入市日期 | 2015-02-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
仙坛股份(002746)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 | 6.06 | 6.29 | 0.44 | 7.52 | 258174.39 | 15817.41 | 3.64 |
| 2024-09-27 | 5.76 | 5.85 | 0.17 | 2.99 | 124651.83 | 7239.21 | 1.76 |
| 2024-09-26 | 5.41 | 5.68 | 0.26 | 4.80 | 82888.62 | 4605.63 | 1.17 |
| 2024-09-25 | 5.47 | 5.42 | 0.01 | 0.19 | 65809.00 | 3617.44 | 0.93 |
| 2024-09-24 | 5.25 | 5.41 | 0.17 | 3.24 | 66317.67 | 3547.45 | 0.93 |
| 2024-09-23 | 5.26 | 5.24 | -0.02 | -0.38 | 30396.00 | 1595.00 | 0.43 |
| 2024-09-20 | 5.33 | 5.26 | -0.06 | -1.13 | 37382.02 | 1961.19 | 0.53 |
| 2024-09-19 | 5.17 | 5.32 | 0.18 | 3.50 | 50588.55 | 2668.94 | 0.71 |
| 2024-09-18 | 5.31 | 5.14 | -0.17 | -3.20 | 45203.55 | 2332.88 | 0.64 |
| 2024-09-13 | 5.33 | 5.31 | 0.00 | 0.00 | 23334.50 | 1237.20 | 0.33 |
| 2024-09-12 | 5.30 | 5.31 | 0.02 | 0.38 | 33161.65 | 1772.41 | 0.47 |
| 2024-09-11 | 5.32 | 5.29 | -0.05 | -0.94 | 31201.65 | 1652.80 | 0.44 |
| 2024-09-10 | 5.44 | 5.34 | -0.10 | -1.84 | 44874.00 | 2398.32 | 0.63 |
| 2024-09-09 | 5.43 | 5.44 | 0.00 | 0.00 | 20362.38 | 1106.18 | 0.29 |
| 2024-09-06 | 5.54 | 5.44 | -0.09 | -1.63 | 26020.49 | 1426.66 | 0.37 |
| 2024-09-05 | 5.52 | 5.53 | 0.04 | 0.73 | 25412.20 | 1404.48 | 0.36 |
| 2024-09-04 | 5.50 | 5.49 | -0.03 | -0.54 | 29790.50 | 1642.04 | 0.42 |
| 2024-09-03 | 5.44 | 5.52 | 0.06 | 1.10 | 36448.96 | 2006.03 | 0.51 |
| 2024-09-02 | 5.49 | 5.46 | -0.06 | -1.09 | 36093.00 | 1982.59 | 0.51 |
| 2024-08-30 | 5.49 | 5.52 | 0.03 | 0.55 | 47868.75 | 2651.13 | 0.67 |
| 2024-08-29 | 5.39 | 5.49 | 0.10 | 1.86 | 38073.00 | 2078.95 | 0.54 |
| 2024-08-28 | 5.41 | 5.39 | -0.02 | -0.37 | 43000.46 | 2309.60 | 0.61 |
| 2024-08-27 | 5.42 | 5.41 | 0.00 | 0.00 | 36016.25 | 1959.02 | 0.51 |
| 2024-08-26 | 5.38 | 5.41 | 0.03 | 0.56 | 23802.00 | 1286.13 | 0.34 |
| 2024-08-23 | 5.35 | 5.38 | 0.03 | 0.56 | 25460.75 | 1363.86 | 0.36 |
| 2024-08-22 | 5.34 | 5.35 | 0.01 | 0.19 | 28542.25 | 1529.58 | 0.40 |
| 2024-08-21 | 5.42 | 5.34 | -0.10 | -1.84 | 37798.42 | 2032.71 | 0.53 |
| 2024-08-20 | 5.54 | 5.44 | -0.11 | -1.98 | 26101.67 | 1427.50 | 0.37 |
| 2024-08-19 | 5.54 | 5.55 | -0.01 | -0.18 | 24577.68 | 1365.11 | 0.35 |
| 2024-08-16 | 5.73 | 5.56 | -0.14 | -2.46 | 40251.50 | 2261.06 | 0.57 |
| 2024-08-15 | 5.67 | 5.70 | 0.02 | 0.35 | 40686.92 | 2318.60 | 0.57 |
| 2024-08-14 | 5.79 | 5.68 | -0.10 | -1.73 | 25097.00 | 1430.78 | 0.35 |
| 2024-08-13 | 5.76 | 5.78 | 0.02 | 0.35 | 22489.00 | 1297.94 | 0.32 |
| 2024-08-12 | 5.74 | 5.76 | 0.02 | 0.35 | 23188.33 | 1337.43 | 0.33 |
| 2024-08-09 | 5.78 | 5.74 | -0.02 | -0.35 | 24177.00 | 1396.89 | 0.34 |
| 2024-08-08 | 5.67 | 5.76 | 0.07 | 1.23 | 29255.43 | 1678.34 | 0.41 |
| 2024-08-07 | 5.82 | 5.69 | -0.10 | -1.73 | 33379.96 | 1907.93 | 0.47 |
| 2024-08-06 | 5.76 | 5.79 | 0.10 | 1.76 | 45434.58 | 2628.26 | 0.64 |
| 2024-08-05 | 5.75 | 5.69 | -0.07 | -1.22 | 43563.25 | 2514.73 | 0.61 |
| 2024-08-02 | 5.76 | 5.76 | -0.04 | -0.69 | 31847.88 | 1850.63 | 0.45 |
| 2024-08-01 | 5.81 | 5.80 | -0.01 | -0.17 | 44647.50 | 2579.48 | 0.63 |
| 2024-07-31 | 5.72 | 5.81 | 0.09 | 1.57 | 47126.64 | 2719.53 | 0.66 |
| 2024-07-30 | 5.51 | 5.72 | 0.19 | 3.44 | 46262.00 | 2610.84 | 0.65 |
| 2024-07-29 | 5.62 | 5.53 | -0.07 | -1.25 | 30917.91 | 1713.12 | 0.44 |
| 2024-07-26 | 5.60 | 5.60 | 0.01 | 0.18 | 22605.48 | 1267.12 | 0.32 |
| 2024-07-25 | 5.49 | 5.59 | 0.09 | 1.64 | 38219.77 | 2130.58 | 0.54 |
| 2024-07-24 | 5.52 | 5.50 | -0.08 | -1.43 | 47855.00 | 2636.65 | 0.67 |
| 2024-07-23 | 5.84 | 5.58 | -0.27 | -4.62 | 69620.76 | 3975.50 | 0.98 |
| 2024-07-22 | 5.86 | 5.85 | 0.07 | 1.21 | 81499.24 | 4789.50 | 1.15 |
| 2024-07-19 | 5.59 | 5.78 | 0.16 | 2.85 | 62408.00 | 3561.31 | 0.88 |
| 2024-07-18 | 5.63 | 5.62 | 0.00 | 0.00 | 31675.98 | 1769.38 | 0.45 |
| 2024-07-17 | 5.55 | 5.62 | 0.04 | 0.72 | 35692.65 | 2000.16 | 0.50 |
| 2024-07-16 | 5.58 | 5.58 | 0.01 | 0.18 | 34380.23 | 1915.90 | 0.48 |
| 2024-07-15 | 5.50 | 5.57 | 0.07 | 1.27 | 44691.76 | 2490.84 | 0.63 |
| 2024-07-12 | 5.54 | 5.50 | -0.03 | -0.54 | 23437.26 | 1293.56 | 0.33 |
| 2024-07-11 | 5.48 | 5.53 | 0.11 | 2.03 | 33694.50 | 1857.46 | 0.47 |
| 2024-07-10 | 5.43 | 5.42 | -0.04 | -0.73 | 32883.24 | 1788.23 | 0.46 |
| 2024-07-09 | 5.52 | 5.46 | -0.08 | -1.44 | 73272.30 | 3949.30 | 1.03 |
| 2024-07-08 | 5.60 | 5.54 | -0.08 | -1.42 | 41566.38 | 2305.44 | 0.59 |
| 2024-07-05 | 5.56 | 5.62 | 0.04 | 0.72 | 31709.65 | 1771.24 | 0.45 |
| 2024-07-04 | 5.72 | 5.58 | -0.17 | -2.96 | 55768.23 | 3131.28 | 0.79 |
| 2024-07-03 | 5.73 | 5.75 | 0.02 | 0.35 | 30590.00 | 1752.24 | 0.43 |
| 2024-07-02 | 5.78 | 5.73 | -0.06 | -1.04 | 35300.55 | 2030.83 | 0.50 |
| 2024-07-01 | 5.73 | 5.79 | 0.06 | 1.05 | 36646.94 | 2117.71 | 0.52 |
| 2024-06-28 | 5.75 | 5.73 | -0.03 | -0.52 | 66192.07 | 3838.99 | 0.93 |
| 2024-06-27 | 5.75 | 5.76 | 0.01 | 0.17 | 46398.98 | 2678.43 | 0.65 |
| 2024-06-26 | 5.62 | 5.75 | 0.12 | 2.13 | 44065.93 | 2505.02 | 0.62 |
| 2024-06-25 | 5.67 | 5.63 | -0.06 | -1.05 | 42498.57 | 2398.34 | 0.60 |
| 2024-06-24 | 5.71 | 5.69 | -0.08 | -1.39 | 60157.98 | 3417.66 | 0.85 |
| 2024-06-21 | 5.74 | 5.77 | 0.02 | 0.35 | 40707.25 | 2350.98 | 0.57 |
| 2024-06-20 | 5.86 | 5.75 | -0.14 | -2.38 | 50552.27 | 2928.43 | 0.71 |
| 2024-06-19 | 6.00 | 5.89 | -0.12 | -2.00 | 41180.82 | 2440.90 | 0.58 |
| 2024-06-18 | 6.06 | 6.01 | 0.00 | 0.00 | 57472.55 | 3472.56 | 0.81 |
| 2024-06-17 | 5.95 | 6.01 | 0.04 | 0.67 | 62423.93 | 3746.29 | 0.88 |
| 2024-06-14 | 5.91 | 5.97 | 0.03 | 0.51 | 74770.29 | 4433.48 | 1.05 |
| 2024-06-13 | 6.01 | 5.94 | -0.06 | -1.00 | 73736.70 | 4389.42 | 1.04 |
| 2024-06-12 | 6.03 | 6.00 | -0.08 | -1.32 | 63615.90 | 3827.78 | 0.90 |
| 2024-06-11 | 6.04 | 6.08 | 0.04 | 0.66 | 66010.05 | 3998.33 | 0.93 |
| 2024-06-07 | 5.96 | 6.04 | 0.08 | 1.34 | 85582.09 | 5151.27 | 1.21 |
| 2024-06-06 | 6.01 | 5.96 | -0.02 | -0.33 | 122920.52 | 7256.60 | 1.73 |
| 2024-06-05 | 6.15 | 5.98 | -0.22 | -3.55 | 96695.21 | 5864.95 | 1.36 |
| 2024-06-04 | 6.12 | 6.20 | 0.03 | 0.49 | 65756.23 | 4045.16 | 0.93 |
| 2024-06-03 | 6.19 | 6.17 | 0.01 | 0.16 | 75943.63 | 4695.36 | 1.07 |
| 2024-05-31 | 6.22 | 6.16 | -0.06 | -0.97 | 58782.40 | 3637.38 | 0.83 |
| 2024-05-30 | 6.23 | 6.22 | 0.00 | 0.00 | 81125.38 | 5057.67 | 1.14 |
| 2024-05-29 | 6.39 | 6.37 | -0.02 | -0.31 | 54883.38 | 3513.24 | 0.77 |
| 2024-05-28 | 6.50 | 6.39 | -0.11 | -1.69 | 78911.00 | 5060.13 | 1.11 |
| 2024-05-27 | 6.56 | 6.50 | -0.10 | -1.52 | 96066.36 | 6229.38 | 1.35 |
| 2024-05-24 | 6.55 | 6.60 | 0.05 | 0.76 | 101819.29 | 6743.15 | 1.43 |
| 2024-05-23 | 6.66 | 6.55 | -0.12 | -1.80 | 85482.38 | 5635.33 | 1.20 |
| 2024-05-22 | 6.66 | 6.67 | 0.02 | 0.30 | 74957.13 | 4972.48 | 1.06 |
| 2024-05-21 | 6.68 | 6.65 | -0.02 | -0.30 | 126433.53 | 8452.34 | 1.78 |
| 2024-05-20 | 6.51 | 6.67 | 0.15 | 2.30 | 113463.32 | 7538.48 | 1.60 |
| 2024-05-17 | 6.44 | 6.52 | 0.08 | 1.24 | 67379.63 | 4377.95 | 0.95 |
| 2024-05-16 | 6.40 | 6.44 | 0.07 | 1.10 | 72960.24 | 4697.29 | 1.03 |
| 2024-05-15 | 6.46 | 6.37 | -0.10 | -1.55 | 55843.50 | 3581.81 | 0.79 |
| 2024-05-14 | 6.35 | 6.47 | 0.10 | 1.57 | 81773.00 | 5293.37 | 1.15 |
| 2024-05-13 | 6.43 | 6.37 | -0.04 | -0.62 | 64471.30 | 4110.76 | 0.91 |
| 2024-05-10 | 6.38 | 6.41 | 0.02 | 0.31 | 86557.17 | 5551.57 | 1.22 |
| 2024-05-09 | 6.30 | 6.39 | 0.07 | 1.11 | 100419.76 | 6397.84 | 1.42 |
日K线
周K线
月K线
