浙农股份(002758)股票信息
| 股票代码 | 002758 |
| 股票名称 | 浙农股份 |
| 最新价/元 | 8.76 |
| 涨跌额/元 | 0.61 |
| 涨跌幅/% | 7.49 |
| 买入/元 | 8.75 |
| 卖出/元 | 8.76 |
| 昨收/元 | 8.15 |
| 今开/元 | 8.35 |
| 最高/元 | 8.84 |
| 最低/元 | 8.28 |
| 成交量/手 | 130747.94 |
| 成交额/万 | 11249.30 |
| 股净值/元 | 11.84 |
| 市净率 | 1.02 |
| 总市值/万 | 456875.87 |
| 流通值/万 | 453736.33 |
| 换手率/% | 2.52 |
| 入市日期 | 2015-05-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
浙农股份(002758)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 | 8.35 | 8.76 | 0.61 | 7.49 | 130747.94 | 11249.30 | 2.52 |
| 2024-09-27 | 7.94 | 8.15 | 0.32 | 4.09 | 70513.93 | 5684.24 | 1.36 |
| 2024-09-26 | 7.64 | 7.83 | 0.19 | 2.49 | 43118.00 | 3333.57 | 0.83 |
| 2024-09-25 | 7.55 | 7.64 | 0.14 | 1.87 | 44454.00 | 3417.25 | 0.86 |
| 2024-09-24 | 7.25 | 7.50 | 0.27 | 3.73 | 51257.34 | 3799.42 | 0.99 |
| 2024-09-23 | 7.18 | 7.23 | 0.00 | 0.00 | 21753.13 | 1572.51 | 0.42 |
| 2024-09-20 | 7.14 | 7.23 | 0.08 | 1.12 | 40137.61 | 2900.46 | 0.77 |
| 2024-09-19 | 6.96 | 7.15 | 0.21 | 3.03 | 37468.54 | 2659.22 | 0.72 |
| 2024-09-18 | 7.00 | 6.94 | 0.03 | 0.43 | 27072.00 | 1875.60 | 0.52 |
| 2024-09-13 | 6.99 | 6.91 | -0.08 | -1.14 | 18985.00 | 1319.92 | 0.37 |
| 2024-09-12 | 7.07 | 6.99 | -0.05 | -0.71 | 16338.00 | 1150.45 | 0.32 |
| 2024-09-11 | 7.14 | 7.04 | -0.10 | -1.40 | 18820.78 | 1330.21 | 0.36 |
| 2024-09-10 | 7.18 | 7.14 | -0.02 | -0.28 | 17892.33 | 1272.84 | 0.35 |
| 2024-09-09 | 7.21 | 7.16 | -0.03 | -0.42 | 18352.00 | 1320.67 | 0.35 |
| 2024-09-06 | 7.34 | 7.19 | -0.12 | -1.64 | 17980.33 | 1303.09 | 0.35 |
| 2024-09-05 | 7.26 | 7.31 | 0.06 | 0.83 | 19248.00 | 1403.37 | 0.37 |
| 2024-09-04 | 7.32 | 7.25 | -0.07 | -0.96 | 24351.00 | 1779.58 | 0.47 |
| 2024-09-03 | 7.22 | 7.32 | 0.12 | 1.67 | 19676.02 | 1434.64 | 0.38 |
| 2024-09-02 | 7.32 | 7.20 | -0.13 | -1.77 | 22367.00 | 1628.67 | 0.43 |
| 2024-08-30 | 7.32 | 7.33 | -0.01 | -0.14 | 28954.00 | 2134.00 | 0.56 |
| 2024-08-29 | 7.26 | 7.34 | 0.04 | 0.55 | 17294.33 | 1265.67 | 0.33 |
| 2024-08-28 | 7.21 | 7.30 | 0.13 | 1.81 | 19232.97 | 1397.39 | 0.37 |
| 2024-08-27 | 7.25 | 7.17 | -0.08 | -1.10 | 14544.34 | 1050.64 | 0.28 |
| 2024-08-26 | 7.07 | 7.25 | 0.16 | 2.26 | 17840.02 | 1288.56 | 0.34 |
| 2024-08-23 | 7.18 | 7.09 | -0.03 | -0.42 | 17690.00 | 1256.76 | 0.34 |
| 2024-08-22 | 7.26 | 7.12 | -0.13 | -1.79 | 17883.34 | 1286.92 | 0.35 |
| 2024-08-21 | 7.37 | 7.25 | -0.09 | -1.23 | 14901.00 | 1086.26 | 0.29 |
| 2024-08-20 | 7.56 | 7.34 | -0.23 | -3.04 | 19804.00 | 1467.07 | 0.38 |
| 2024-08-19 | 7.59 | 7.57 | 0.03 | 0.40 | 13417.00 | 1015.20 | 0.26 |
| 2024-08-16 | 7.70 | 7.54 | -0.11 | -1.44 | 15398.00 | 1170.45 | 0.30 |
| 2024-08-15 | 7.65 | 7.65 | 0.01 | 0.13 | 15780.00 | 1207.51 | 0.30 |
| 2024-08-14 | 7.74 | 7.64 | -0.08 | -1.04 | 13019.00 | 997.75 | 0.25 |
| 2024-08-13 | 7.70 | 7.72 | 0.03 | 0.39 | 16033.00 | 1232.84 | 0.31 |
| 2024-08-12 | 7.77 | 7.69 | -0.07 | -0.90 | 15804.10 | 1220.11 | 0.30 |
| 2024-08-09 | 7.82 | 7.76 | -0.04 | -0.51 | 22936.10 | 1794.58 | 0.44 |
| 2024-08-08 | 7.76 | 7.80 | 0.04 | 0.52 | 22167.34 | 1727.61 | 0.43 |
| 2024-08-07 | 7.76 | 7.76 | 0.00 | 0.00 | 19398.37 | 1503.42 | 0.37 |
| 2024-08-06 | 7.73 | 7.76 | 0.16 | 2.11 | 21700.00 | 1680.51 | 0.42 |
| 2024-08-05 | 7.68 | 7.60 | -0.08 | -1.04 | 25998.00 | 2005.06 | 0.50 |
| 2024-08-02 | 7.67 | 7.68 | 0.01 | 0.13 | 18120.05 | 1394.89 | 0.35 |
| 2024-08-01 | 7.73 | 7.67 | -0.06 | -0.78 | 20795.00 | 1603.15 | 0.40 |
| 2024-07-31 | 7.56 | 7.73 | 0.15 | 1.98 | 29093.00 | 2239.89 | 0.56 |
| 2024-07-30 | 7.45 | 7.58 | 0.12 | 1.61 | 24443.24 | 1841.79 | 0.47 |
| 2024-07-29 | 7.46 | 7.46 | 0.04 | 0.54 | 13565.99 | 1007.18 | 0.26 |
| 2024-07-26 | 7.33 | 7.42 | 0.10 | 1.37 | 16965.00 | 1256.02 | 0.33 |
| 2024-07-25 | 7.30 | 7.32 | 0.02 | 0.27 | 22265.23 | 1628.44 | 0.43 |
| 2024-07-24 | 7.63 | 7.30 | -0.31 | -4.07 | 52756.39 | 3901.20 | 1.02 |
| 2024-07-23 | 7.75 | 7.61 | -0.12 | -1.55 | 29481.02 | 2269.70 | 0.57 |
| 2024-07-22 | 7.83 | 7.73 | -0.13 | -1.65 | 27911.00 | 2169.69 | 0.54 |
| 2024-07-19 | 7.90 | 7.86 | -0.14 | -1.75 | 23076.50 | 1812.85 | 0.45 |
| 2024-07-18 | 8.00 | 8.00 | 0.02 | 0.25 | 25376.00 | 2016.18 | 0.49 |
| 2024-07-17 | 7.93 | 7.98 | 0.06 | 0.76 | 13407.10 | 1071.49 | 0.26 |
| 2024-07-16 | 7.96 | 7.92 | -0.04 | -0.50 | 12417.00 | 984.96 | 0.24 |
| 2024-07-15 | 8.03 | 7.96 | -0.08 | -1.00 | 11387.50 | 908.87 | 0.22 |
| 2024-07-12 | 8.07 | 8.04 | 0.01 | 0.13 | 14908.10 | 1198.32 | 0.29 |
| 2024-07-11 | 7.94 | 8.03 | 0.21 | 2.69 | 24851.50 | 1989.61 | 0.48 |
| 2024-07-10 | 7.86 | 7.82 | -0.05 | -0.64 | 17020.00 | 1339.94 | 0.33 |
| 2024-07-09 | 7.84 | 7.87 | 0.05 | 0.64 | 22013.80 | 1714.90 | 0.42 |
| 2024-07-08 | 8.02 | 7.82 | -0.22 | -2.74 | 16545.08 | 1301.81 | 0.32 |
| 2024-07-05 | 7.90 | 8.04 | 0.12 | 1.52 | 15936.53 | 1268.70 | 0.31 |
| 2024-07-04 | 8.12 | 7.92 | -0.21 | -2.58 | 25825.75 | 2066.77 | 0.50 |
| 2024-07-03 | 8.20 | 8.13 | -0.11 | -1.34 | 27125.75 | 2229.00 | 0.52 |
| 2024-07-02 | 8.15 | 8.24 | 0.02 | 0.24 | 40433.33 | 3330.34 | 0.78 |
| 2024-07-01 | 7.83 | 8.22 | 0.40 | 5.12 | 55651.41 | 4544.04 | 1.07 |
| 2024-06-28 | 7.76 | 7.82 | 0.03 | 0.39 | 14911.90 | 1170.37 | 0.29 |
| 2024-06-27 | 7.89 | 7.79 | -0.12 | -1.52 | 16168.00 | 1263.12 | 0.31 |
| 2024-06-26 | 7.77 | 7.91 | 0.14 | 1.80 | 17355.00 | 1359.59 | 0.33 |
| 2024-06-25 | 7.78 | 7.77 | 0.01 | 0.13 | 17573.00 | 1369.29 | 0.34 |
| 2024-06-24 | 7.92 | 7.76 | -0.17 | -2.14 | 34109.89 | 2638.93 | 0.66 |
| 2024-06-21 | 8.10 | 7.93 | -0.18 | -2.22 | 32042.00 | 2571.52 | 0.62 |
| 2024-06-20 | 8.38 | 8.11 | -0.27 | -3.22 | 26022.89 | 2129.43 | 0.50 |
| 2024-06-19 | 8.43 | 8.38 | -0.05 | -0.59 | 10181.00 | 854.80 | 0.20 |
| 2024-06-18 | 8.38 | 8.43 | 0.03 | 0.36 | 11694.00 | 985.29 | 0.23 |
| 2024-06-17 | 8.47 | 8.40 | -0.08 | -0.94 | 12625.00 | 1061.88 | 0.24 |
| 2024-06-14 | 8.44 | 8.48 | 0.07 | 0.83 | 13142.02 | 1108.74 | 0.25 |
| 2024-06-13 | 8.51 | 8.41 | -0.09 | -1.06 | 13832.37 | 1166.05 | 0.27 |
| 2024-06-12 | 8.41 | 8.50 | 0.05 | 0.59 | 14285.31 | 1213.26 | 0.28 |
| 2024-06-11 | 8.47 | 8.45 | -0.02 | -0.24 | 13210.97 | 1110.18 | 0.25 |
| 2024-06-07 | 8.46 | 8.47 | 0.15 | 1.80 | 14783.75 | 1247.59 | 0.29 |
| 2024-06-06 | 8.66 | 8.32 | -0.36 | -4.15 | 40492.39 | 3417.33 | 0.78 |
| 2024-06-05 | 8.74 | 8.68 | -0.13 | -1.48 | 16120.00 | 1408.89 | 0.31 |
| 2024-06-04 | 8.71 | 8.81 | 0.05 | 0.57 | 18977.07 | 1667.08 | 0.37 |
| 2024-06-03 | 8.96 | 8.76 | -0.17 | -1.90 | 28352.17 | 2491.25 | 0.55 |
| 2024-05-31 | 8.95 | 8.93 | -0.03 | -0.34 | 21731.00 | 1946.81 | 0.42 |
| 2024-05-30 | 8.91 | 8.96 | 0.02 | 0.22 | 24963.73 | 2234.71 | 0.48 |
| 2024-05-29 | 8.95 | 8.94 | -0.11 | -1.22 | 25198.84 | 2264.02 | 0.49 |
| 2024-05-28 | 8.94 | 9.05 | 0.12 | 1.34 | 42737.77 | 3883.14 | 0.82 |
| 2024-05-27 | 9.28 | 9.23 | -0.03 | -0.32 | 29292.00 | 2695.67 | 0.57 |
| 2024-05-24 | 9.27 | 9.26 | -0.04 | -0.43 | 33429.50 | 3117.68 | 0.65 |
| 2024-05-23 | 9.40 | 9.30 | -0.08 | -0.85 | 46816.13 | 4402.40 | 0.90 |
| 2024-05-22 | 9.27 | 9.38 | 0.13 | 1.41 | 46496.00 | 4367.86 | 0.90 |
| 2024-05-21 | 9.30 | 9.25 | -0.09 | -0.96 | 24623.00 | 2283.06 | 0.48 |
| 2024-05-20 | 9.37 | 9.34 | -0.03 | -0.32 | 30621.75 | 2868.65 | 0.59 |
| 2024-05-17 | 9.30 | 9.37 | 0.03 | 0.32 | 25782.26 | 2405.03 | 0.50 |
| 2024-05-16 | 9.28 | 9.34 | 0.01 | 0.11 | 33934.75 | 3169.12 | 0.65 |
| 2024-05-15 | 9.29 | 9.33 | 0.04 | 0.43 | 33603.02 | 3120.44 | 0.65 |
| 2024-05-14 | 9.23 | 9.29 | 0.04 | 0.43 | 29186.91 | 2712.51 | 0.56 |
| 2024-05-13 | 9.44 | 9.25 | -0.21 | -2.22 | 34726.00 | 3226.62 | 0.67 |
| 2024-05-10 | 9.48 | 9.46 | -0.03 | -0.32 | 24846.11 | 2347.53 | 0.48 |
| 2024-05-09 | 9.40 | 9.49 | 0.06 | 0.64 | 26733.00 | 2534.44 | 0.52 |
日K线
周K线
月K线
