永兴材料(002756)股票信息
| 股票代码 | 002756 |
| 股票名称 | 永兴材料 |
| 最新价/元 | 41.61 |
| 涨跌额/元 | 3.54 |
| 涨跌幅/% | 9.30 |
| 买入/元 | 41.61 |
| 卖出/元 | 41.62 |
| 昨收/元 | 38.07 |
| 今开/元 | 40.21 |
| 最高/元 | 41.67 |
| 最低/元 | 38.65 |
| 成交量/手 | 258609.80 |
| 成交额/万 | 104734.59 |
| 股净值/元 | 6.57 |
| 市净率 | 1.81 |
| 总市值/万 | 2243201.51 |
| 流通值/万 | 1617356.06 |
| 换手率/% | 6.65 |
| 入市日期 | 2015-05-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
永兴材料(002756)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 | 40.21 | 41.61 | 3.54 | 9.30 | 258609.80 | 104734.59 | 6.65 |
| 2024-09-27 | 35.18 | 38.07 | 3.46 | 10.00 | 225630.09 | 83817.35 | 5.80 |
| 2024-09-26 | 33.11 | 34.61 | 1.50 | 4.53 | 101497.46 | 34282.12 | 2.61 |
| 2024-09-25 | 33.53 | 33.11 | 0.01 | 0.03 | 130012.70 | 43871.89 | 3.34 |
| 2024-09-24 | 30.81 | 33.10 | 2.54 | 8.31 | 187713.54 | 60672.02 | 4.83 |
| 2024-09-23 | 30.69 | 30.56 | -0.13 | -0.42 | 54443.46 | 16697.87 | 1.40 |
| 2024-09-20 | 31.60 | 30.69 | -1.06 | -3.34 | 83432.60 | 25686.93 | 2.15 |
| 2024-09-19 | 31.65 | 31.75 | 0.22 | 0.70 | 77174.05 | 24483.07 | 1.99 |
| 2024-09-18 | 32.37 | 31.53 | -0.83 | -2.57 | 73772.56 | 23419.95 | 1.90 |
| 2024-09-13 | 34.10 | 32.36 | -1.65 | -4.85 | 94387.23 | 31047.22 | 2.43 |
| 2024-09-12 | 34.30 | 34.01 | -0.58 | -1.68 | 127930.51 | 44264.48 | 3.29 |
| 2024-09-11 | 32.56 | 34.59 | 2.18 | 6.73 | 221486.67 | 75682.42 | 5.70 |
| 2024-09-10 | 31.87 | 32.41 | 0.50 | 1.57 | 84724.30 | 27338.34 | 2.18 |
| 2024-09-09 | 31.52 | 31.91 | 0.16 | 0.50 | 54654.80 | 17332.27 | 1.41 |
| 2024-09-06 | 32.20 | 31.75 | -0.54 | -1.67 | 37771.30 | 12041.24 | 0.97 |
| 2024-09-05 | 31.80 | 32.29 | 0.35 | 1.10 | 47207.90 | 15295.00 | 1.21 |
| 2024-09-04 | 31.91 | 31.94 | -0.29 | -0.90 | 65476.82 | 21014.35 | 1.68 |
| 2024-09-03 | 31.76 | 32.23 | 0.54 | 1.70 | 93651.12 | 30341.62 | 2.41 |
| 2024-09-02 | 32.22 | 31.69 | -0.80 | -2.46 | 83887.27 | 26960.84 | 2.16 |
| 2024-08-30 | 30.98 | 32.49 | 1.24 | 3.97 | 172998.99 | 56779.83 | 4.45 |
| 2024-08-29 | 30.22 | 31.25 | 0.76 | 2.49 | 58968.45 | 18221.53 | 1.52 |
| 2024-08-28 | 30.37 | 30.49 | -0.06 | -0.20 | 28434.37 | 8648.41 | 0.73 |
| 2024-08-27 | 30.99 | 30.55 | -0.55 | -1.77 | 38339.03 | 11738.38 | 0.99 |
| 2024-08-26 | 30.90 | 31.10 | 0.29 | 0.94 | 50219.92 | 15782.76 | 1.29 |
| 2024-08-23 | 31.24 | 30.81 | -0.64 | -2.04 | 44313.20 | 13685.29 | 1.14 |
| 2024-08-22 | 32.31 | 31.45 | -1.05 | -3.23 | 58368.40 | 18579.19 | 1.50 |
| 2024-08-21 | 31.13 | 32.50 | 1.09 | 3.47 | 104120.89 | 33444.58 | 2.68 |
| 2024-08-20 | 31.48 | 31.41 | -0.03 | -0.10 | 63168.03 | 20054.90 | 1.63 |
| 2024-08-19 | 31.44 | 31.44 | -0.16 | -0.51 | 37015.71 | 11662.20 | 0.95 |
| 2024-08-16 | 32.30 | 31.60 | -0.59 | -1.83 | 62645.33 | 19935.38 | 1.61 |
| 2024-08-15 | 31.86 | 32.19 | 0.07 | 0.22 | 57347.64 | 18464.36 | 1.48 |
| 2024-08-14 | 32.63 | 32.12 | -0.63 | -1.92 | 35143.50 | 11376.07 | 0.90 |
| 2024-08-13 | 32.51 | 32.75 | 0.26 | 0.80 | 46752.30 | 15212.20 | 1.20 |
| 2024-08-12 | 33.33 | 32.49 | -0.67 | -2.02 | 50952.43 | 16637.27 | 1.31 |
| 2024-08-09 | 33.68 | 33.16 | -0.35 | -1.04 | 58392.60 | 19534.84 | 1.50 |
| 2024-08-08 | 32.74 | 33.51 | 0.71 | 2.17 | 112584.99 | 37815.51 | 2.90 |
| 2024-08-07 | 32.67 | 32.80 | 0.12 | 0.37 | 49960.61 | 16317.78 | 1.29 |
| 2024-08-06 | 32.30 | 32.68 | 0.74 | 2.32 | 61134.57 | 19922.92 | 1.57 |
| 2024-08-05 | 32.27 | 31.94 | -0.41 | -1.27 | 69391.95 | 22623.23 | 1.79 |
| 2024-08-02 | 32.41 | 32.35 | -0.21 | -0.65 | 45541.40 | 14851.48 | 1.17 |
| 2024-08-01 | 33.40 | 32.56 | -0.86 | -2.57 | 77436.20 | 25375.17 | 1.99 |
| 2024-07-31 | 32.00 | 33.42 | 1.53 | 4.80 | 81649.70 | 26833.52 | 2.10 |
| 2024-07-30 | 32.15 | 31.89 | -0.45 | -1.39 | 39200.60 | 12522.27 | 1.01 |
| 2024-07-29 | 33.33 | 32.34 | -0.96 | -2.88 | 58290.18 | 18940.04 | 1.50 |
| 2024-07-26 | 32.35 | 33.30 | 0.86 | 2.65 | 71626.75 | 23972.82 | 1.84 |
| 2024-07-25 | 31.75 | 32.44 | 0.45 | 1.41 | 78357.81 | 25484.24 | 2.02 |
| 2024-07-24 | 32.62 | 31.99 | -0.82 | -2.50 | 59490.08 | 19289.19 | 1.53 |
| 2024-07-23 | 34.25 | 32.81 | -1.34 | -3.92 | 56786.60 | 18971.20 | 1.46 |
| 2024-07-22 | 33.94 | 34.15 | -0.33 | -0.96 | 59032.20 | 20138.87 | 1.52 |
| 2024-07-19 | 33.98 | 34.48 | 0.22 | 0.64 | 85443.40 | 29400.12 | 2.20 |
| 2024-07-18 | 33.99 | 34.26 | 0.09 | 0.26 | 55064.42 | 18630.17 | 1.42 |
| 2024-07-17 | 34.60 | 34.17 | -0.46 | -1.33 | 52802.81 | 18165.41 | 1.36 |
| 2024-07-16 | 34.74 | 34.63 | -0.11 | -0.32 | 61123.38 | 21224.78 | 1.57 |
| 2024-07-15 | 35.10 | 34.74 | -0.67 | -1.89 | 46369.70 | 16179.70 | 1.19 |
| 2024-07-12 | 36.22 | 35.41 | -0.69 | -1.91 | 109390.92 | 39018.96 | 2.81 |
| 2024-07-11 | 33.33 | 36.10 | 3.28 | 9.99 | 139958.22 | 49259.76 | 3.60 |
| 2024-07-10 | 32.22 | 32.82 | 0.61 | 1.89 | 103399.23 | 34472.17 | 2.66 |
| 2024-07-09 | 32.39 | 32.21 | -0.21 | -0.65 | 67074.16 | 21577.15 | 1.73 |
| 2024-07-08 | 33.30 | 32.42 | -1.13 | -3.37 | 55215.89 | 18097.17 | 1.42 |
| 2024-07-05 | 33.35 | 33.55 | 0.04 | 0.12 | 48480.61 | 16161.17 | 1.25 |
| 2024-07-04 | 34.59 | 33.51 | -0.95 | -2.76 | 63445.57 | 21452.43 | 1.63 |
| 2024-07-03 | 34.82 | 34.46 | -0.38 | -1.09 | 50647.84 | 17583.60 | 1.30 |
| 2024-07-02 | 35.95 | 34.84 | -1.05 | -2.93 | 59162.75 | 20883.84 | 1.52 |
| 2024-07-01 | 35.26 | 35.89 | 0.11 | 0.31 | 74167.87 | 26065.65 | 1.91 |
| 2024-06-28 | 36.76 | 35.78 | -1.22 | -3.30 | 92891.87 | 33665.11 | 2.39 |
| 2024-06-27 | 37.89 | 37.00 | -1.08 | -2.84 | 51768.05 | 19353.76 | 1.33 |
| 2024-06-26 | 36.15 | 38.08 | 1.82 | 5.02 | 81753.72 | 30511.56 | 2.10 |
| 2024-06-25 | 36.78 | 36.26 | -0.59 | -1.60 | 80344.79 | 29002.57 | 2.07 |
| 2024-06-24 | 38.69 | 36.85 | -2.10 | -5.39 | 110352.30 | 40909.18 | 2.84 |
| 2024-06-21 | 39.55 | 38.95 | -0.77 | -1.94 | 58643.93 | 22888.02 | 1.51 |
| 2024-06-20 | 40.80 | 39.72 | -1.03 | -2.53 | 39557.10 | 15907.17 | 1.02 |
| 2024-06-19 | 41.61 | 40.75 | -0.91 | -2.18 | 43393.50 | 17799.73 | 1.12 |
| 2024-06-18 | 41.63 | 41.66 | -0.18 | -0.43 | 37358.87 | 15583.09 | 0.96 |
| 2024-06-17 | 42.20 | 41.84 | -0.76 | -1.78 | 50395.83 | 21132.64 | 1.30 |
| 2024-06-14 | 42.20 | 42.60 | 0.14 | 0.33 | 64821.56 | 27103.46 | 1.67 |
| 2024-06-13 | 42.50 | 42.46 | -0.30 | -0.70 | 33267.15 | 14197.35 | 0.86 |
| 2024-06-12 | 42.71 | 42.76 | -0.21 | -0.49 | 33226.90 | 14177.34 | 0.85 |
| 2024-06-11 | 42.95 | 42.97 | -0.61 | -1.40 | 42188.50 | 18100.91 | 1.09 |
| 2024-06-07 | 44.52 | 43.58 | -0.56 | -1.27 | 51502.48 | 22418.86 | 1.33 |
| 2024-06-06 | 43.80 | 44.14 | 0.56 | 1.29 | 76196.81 | 34043.26 | 1.96 |
| 2024-06-05 | 43.09 | 43.58 | 0.21 | 0.48 | 55059.99 | 24105.51 | 1.42 |
| 2024-06-04 | 42.73 | 43.37 | 0.38 | 0.88 | 36049.16 | 15532.71 | 0.93 |
| 2024-06-03 | 43.19 | 42.99 | -0.02 | -0.05 | 40315.81 | 17265.04 | 1.04 |
| 2024-05-31 | 43.26 | 43.01 | -0.40 | -0.92 | 37105.19 | 16076.22 | 0.95 |
| 2024-05-30 | 43.84 | 43.41 | -0.05 | -0.12 | 58902.84 | 25473.16 | 1.52 |
| 2024-05-29 | 44.55 | 45.43 | 0.82 | 1.84 | 68548.98 | 31065.46 | 1.76 |
| 2024-05-28 | 45.30 | 44.61 | -0.69 | -1.52 | 49739.55 | 22307.72 | 1.28 |
| 2024-05-27 | 45.04 | 45.30 | 0.40 | 0.89 | 41251.32 | 18632.74 | 1.06 |
| 2024-05-24 | 45.03 | 44.90 | -0.28 | -0.62 | 49117.58 | 22080.32 | 1.26 |
| 2024-05-23 | 45.70 | 45.18 | -0.63 | -1.38 | 47228.89 | 21366.03 | 1.22 |
| 2024-05-22 | 45.43 | 45.81 | 0.57 | 1.26 | 54973.15 | 25093.48 | 1.41 |
| 2024-05-21 | 45.68 | 45.24 | -0.42 | -0.92 | 36892.94 | 16702.22 | 0.95 |
| 2024-05-20 | 45.98 | 45.66 | -0.32 | -0.70 | 58063.81 | 26627.99 | 1.49 |
| 2024-05-17 | 45.55 | 45.98 | 0.43 | 0.94 | 46116.80 | 20953.49 | 1.19 |
| 2024-05-16 | 45.80 | 45.55 | -0.09 | -0.20 | 37174.00 | 16996.84 | 0.96 |
| 2024-05-15 | 45.60 | 45.64 | -0.07 | -0.15 | 32136.70 | 14718.45 | 0.83 |
| 2024-05-14 | 45.75 | 45.71 | -0.03 | -0.07 | 36549.40 | 16730.93 | 0.95 |
| 2024-05-13 | 46.45 | 45.74 | -1.18 | -2.52 | 50151.38 | 23006.49 | 1.30 |
| 2024-05-10 | 47.50 | 46.92 | -0.69 | -1.45 | 51410.02 | 24062.17 | 1.33 |
| 2024-05-09 | 46.66 | 47.61 | 1.46 | 3.16 | 75966.09 | 36157.59 | 1.97 |
日K线
周K线
月K线
