凤形股份(002760)股票信息
| 股票代码 | 002760 |
| 股票名称 | 凤形股份 |
| 最新价/元 | 15.86 |
| 涨跌额/元 | 1.01 |
| 涨跌幅/% | 6.80 |
| 买入/元 | 15.86 |
| 卖出/元 | 15.88 |
| 昨收/元 | 14.85 |
| 今开/元 | 15.13 |
| 最高/元 | 15.96 |
| 最低/元 | 14.82 |
| 成交量/手 | 48025.61 |
| 成交额/万 | 7433.26 |
| 股净值/元 | -28.84 |
| 市净率 | 1.92 |
| 总市值/万 | 171270.09 |
| 流通值/万 | 139537.75 |
| 换手率/% | 5.46 |
| 入市日期 | 2015-06-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
凤形股份(002760)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 | 15.13 | 15.86 | 1.01 | 6.80 | 48025.61 | 7433.26 | 5.46 |
| 2024-09-27 | 14.65 | 14.85 | 0.79 | 5.62 | 37739.00 | 5551.04 | 4.29 |
| 2024-09-26 | 13.80 | 14.06 | 0.25 | 1.81 | 14778.00 | 2069.46 | 1.68 |
| 2024-09-25 | 13.38 | 13.81 | 0.42 | 3.14 | 21007.00 | 2926.36 | 2.39 |
| 2024-09-24 | 12.93 | 13.39 | 0.50 | 3.88 | 10000.00 | 1312.08 | 1.14 |
| 2024-09-23 | 13.00 | 12.89 | -0.08 | -0.62 | 6108.00 | 791.36 | 0.69 |
| 2024-09-20 | 13.12 | 12.97 | -0.11 | -0.84 | 5824.00 | 751.88 | 0.66 |
| 2024-09-19 | 13.05 | 13.08 | 0.41 | 3.24 | 10374.00 | 1350.63 | 1.18 |
| 2024-09-18 | 13.01 | 12.67 | -0.44 | -3.36 | 10997.00 | 1389.19 | 1.25 |
| 2024-09-13 | 13.20 | 13.11 | 0.01 | 0.08 | 8775.00 | 1146.04 | 1.00 |
| 2024-09-12 | 13.22 | 13.10 | -0.15 | -1.13 | 6409.00 | 847.78 | 0.73 |
| 2024-09-11 | 13.37 | 13.25 | -0.13 | -0.97 | 4569.00 | 606.08 | 0.52 |
| 2024-09-10 | 13.15 | 13.38 | 0.22 | 1.67 | 9677.00 | 1282.89 | 1.10 |
| 2024-09-09 | 13.20 | 13.16 | -0.04 | -0.30 | 7819.00 | 1030.53 | 0.89 |
| 2024-09-06 | 13.58 | 13.20 | -0.38 | -2.80 | 9965.00 | 1326.93 | 1.13 |
| 2024-09-05 | 13.55 | 13.58 | 0.02 | 0.15 | 7197.56 | 975.12 | 0.82 |
| 2024-09-04 | 13.77 | 13.56 | -0.21 | -1.53 | 9540.00 | 1298.94 | 1.08 |
| 2024-09-03 | 13.42 | 13.77 | 0.30 | 2.23 | 15166.00 | 2087.62 | 1.72 |
| 2024-09-02 | 13.62 | 13.47 | -0.15 | -1.10 | 14654.00 | 1992.54 | 1.67 |
| 2024-08-30 | 13.38 | 13.62 | 0.18 | 1.34 | 21539.00 | 2929.92 | 2.45 |
| 2024-08-29 | 12.40 | 13.44 | 0.69 | 5.41 | 36382.56 | 4750.74 | 4.14 |
| 2024-08-28 | 13.45 | 12.75 | -0.76 | -5.63 | 39262.41 | 5088.70 | 4.46 |
| 2024-08-27 | 13.35 | 13.51 | -0.42 | -3.02 | 42508.67 | 5764.67 | 4.83 |
| 2024-08-26 | 14.36 | 13.93 | -1.55 | -10.01 | 43919.56 | 6197.30 | 4.99 |
| 2024-08-23 | 16.01 | 15.48 | 0.20 | 1.31 | 94177.57 | 14483.31 | 10.70 |
| 2024-08-22 | 13.90 | 15.28 | 1.39 | 10.01 | 53776.81 | 8062.77 | 6.11 |
| 2024-08-21 | 13.07 | 13.89 | 0.78 | 5.95 | 21295.00 | 2873.39 | 2.42 |
| 2024-08-20 | 13.25 | 13.11 | -0.10 | -0.76 | 8089.00 | 1055.73 | 0.92 |
| 2024-08-19 | 13.20 | 13.21 | -0.10 | -0.75 | 6127.00 | 812.86 | 0.70 |
| 2024-08-16 | 13.51 | 13.31 | -0.20 | -1.48 | 9480.00 | 1270.46 | 1.08 |
| 2024-08-15 | 13.52 | 13.51 | -0.01 | -0.07 | 11171.00 | 1516.36 | 1.27 |
| 2024-08-14 | 13.58 | 13.52 | 0.03 | 0.22 | 6811.00 | 915.88 | 0.77 |
| 2024-08-13 | 13.38 | 13.49 | 0.09 | 0.67 | 6574.00 | 879.81 | 0.75 |
| 2024-08-12 | 13.43 | 13.40 | -0.03 | -0.22 | 7945.00 | 1055.23 | 0.90 |
| 2024-08-09 | 13.72 | 13.43 | -0.10 | -0.74 | 14406.40 | 1942.64 | 1.64 |
| 2024-08-08 | 13.40 | 13.53 | 0.03 | 0.22 | 16433.00 | 2191.64 | 1.87 |
| 2024-08-07 | 13.09 | 13.50 | 0.35 | 2.66 | 24165.65 | 3223.95 | 2.75 |
| 2024-08-06 | 12.88 | 13.15 | 0.30 | 2.34 | 29935.96 | 3916.16 | 3.40 |
| 2024-08-05 | 13.10 | 12.85 | -0.51 | -3.82 | 28246.39 | 3669.86 | 3.21 |
| 2024-08-02 | 13.95 | 13.36 | -0.58 | -4.16 | 52489.17 | 7193.00 | 5.97 |
| 2024-08-01 | 12.62 | 13.94 | 1.27 | 10.02 | 13913.93 | 1905.30 | 1.58 |
| 2024-07-31 | 12.30 | 12.67 | 0.39 | 3.18 | 12293.90 | 1535.20 | 1.40 |
| 2024-07-30 | 12.29 | 12.28 | 0.10 | 0.82 | 9194.90 | 1130.08 | 1.05 |
| 2024-07-29 | 12.24 | 12.18 | 0.12 | 1.00 | 5616.00 | 680.57 | 0.64 |
| 2024-07-26 | 11.89 | 12.06 | 0.18 | 1.52 | 5978.00 | 718.84 | 0.68 |
| 2024-07-25 | 11.66 | 11.88 | 0.21 | 1.80 | 7544.00 | 890.85 | 0.86 |
| 2024-07-24 | 11.93 | 11.67 | -0.40 | -3.31 | 6550.00 | 769.45 | 0.74 |
| 2024-07-23 | 12.07 | 12.07 | -0.02 | -0.17 | 6143.00 | 744.24 | 0.70 |
| 2024-07-22 | 11.86 | 12.09 | 0.15 | 1.26 | 5450.00 | 653.97 | 0.62 |
| 2024-07-19 | 11.84 | 11.94 | 0.06 | 0.51 | 4506.00 | 536.55 | 0.51 |
| 2024-07-18 | 11.79 | 11.88 | 0.00 | 0.00 | 6775.00 | 789.07 | 0.77 |
| 2024-07-17 | 12.10 | 11.88 | -0.11 | -0.92 | 4856.00 | 575.32 | 0.55 |
| 2024-07-16 | 12.15 | 11.99 | -0.16 | -1.32 | 4230.00 | 506.19 | 0.48 |
| 2024-07-15 | 12.24 | 12.15 | -0.20 | -1.62 | 7204.00 | 874.19 | 0.82 |
| 2024-07-12 | 12.63 | 12.35 | -0.27 | -2.14 | 6296.00 | 787.51 | 0.72 |
| 2024-07-11 | 12.16 | 12.62 | 0.63 | 5.25 | 9828.00 | 1226.37 | 1.12 |
| 2024-07-10 | 12.03 | 11.99 | -0.13 | -1.07 | 6369.00 | 765.60 | 0.72 |
| 2024-07-09 | 12.19 | 12.12 | -0.03 | -0.25 | 7996.87 | 962.00 | 0.91 |
| 2024-07-08 | 12.53 | 12.25 | -0.39 | -3.09 | 7023.00 | 863.11 | 0.80 |
| 2024-07-05 | 12.39 | 12.64 | 0.14 | 1.12 | 6441.00 | 804.76 | 0.73 |
| 2024-07-04 | 12.96 | 12.50 | -0.53 | -4.07 | 10206.00 | 1288.29 | 1.16 |
| 2024-07-03 | 13.12 | 13.03 | 0.03 | 0.23 | 4508.40 | 583.63 | 0.51 |
| 2024-07-02 | 12.96 | 13.00 | 0.04 | 0.31 | 5169.00 | 672.41 | 0.59 |
| 2024-07-01 | 13.03 | 12.96 | -0.24 | -1.82 | 8680.00 | 1118.41 | 0.99 |
| 2024-06-28 | 13.04 | 13.20 | 0.17 | 1.31 | 6111.00 | 798.44 | 0.69 |
| 2024-06-27 | 13.26 | 13.03 | -0.22 | -1.66 | 7891.00 | 1037.16 | 0.90 |
| 2024-06-26 | 12.72 | 13.25 | 0.60 | 4.74 | 6557.00 | 846.66 | 0.75 |
| 2024-06-25 | 12.64 | 12.65 | 0.00 | 0.00 | 7780.00 | 991.29 | 0.88 |
| 2024-06-24 | 13.07 | 12.65 | -0.60 | -4.53 | 9595.00 | 1227.41 | 1.09 |
| 2024-06-21 | 13.29 | 13.25 | -0.11 | -0.82 | 6972.00 | 918.71 | 0.79 |
| 2024-06-20 | 13.80 | 13.36 | -0.36 | -2.62 | 8179.00 | 1095.84 | 0.93 |
| 2024-06-19 | 13.95 | 13.72 | -0.03 | -0.22 | 5559.00 | 766.40 | 0.63 |
| 2024-06-18 | 13.46 | 13.75 | 0.29 | 2.16 | 8475.40 | 1155.82 | 0.96 |
| 2024-06-17 | 14.04 | 13.46 | -0.46 | -3.31 | 11754.00 | 1590.12 | 1.34 |
| 2024-06-14 | 13.94 | 13.92 | 0.01 | 0.07 | 5090.00 | 706.94 | 0.58 |
| 2024-06-13 | 13.89 | 13.91 | 0.02 | 0.14 | 7868.00 | 1094.28 | 0.89 |
| 2024-06-12 | 13.32 | 13.89 | 0.50 | 3.73 | 9351.00 | 1284.76 | 1.06 |
| 2024-06-11 | 13.49 | 13.39 | -0.12 | -0.89 | 7286.00 | 971.42 | 0.83 |
| 2024-06-07 | 13.12 | 13.51 | 0.69 | 5.38 | 12663.00 | 1692.12 | 1.44 |
| 2024-06-06 | 13.79 | 12.82 | -1.05 | -7.57 | 21054.40 | 2755.20 | 2.39 |
| 2024-06-05 | 13.91 | 13.87 | -0.31 | -2.19 | 6838.53 | 955.32 | 0.78 |
| 2024-06-04 | 14.56 | 14.18 | -0.38 | -2.61 | 12817.00 | 1801.76 | 1.46 |
| 2024-06-03 | 15.17 | 14.56 | -0.61 | -4.02 | 15562.45 | 2290.07 | 1.77 |
| 2024-05-31 | 15.20 | 15.17 | -0.03 | -0.20 | 5739.88 | 872.36 | 0.65 |
| 2024-05-30 | 15.31 | 15.20 | -0.07 | -0.46 | 6529.00 | 998.58 | 0.74 |
| 2024-05-29 | 15.23 | 15.27 | 0.04 | 0.26 | 9140.00 | 1406.59 | 1.04 |
| 2024-05-28 | 15.49 | 15.23 | -0.27 | -1.74 | 5255.00 | 809.91 | 0.60 |
| 2024-05-27 | 15.38 | 15.50 | 0.15 | 0.98 | 6752.00 | 1028.34 | 0.77 |
| 2024-05-24 | 15.39 | 15.35 | -0.04 | -0.26 | 8784.39 | 1356.11 | 1.00 |
| 2024-05-23 | 15.78 | 15.39 | -0.39 | -2.47 | 9459.00 | 1459.49 | 1.08 |
| 2024-05-22 | 16.31 | 15.78 | 0.09 | 0.57 | 8272.39 | 1300.60 | 0.94 |
| 2024-05-21 | 15.80 | 15.69 | -0.16 | -1.01 | 8581.00 | 1341.50 | 0.98 |
| 2024-05-20 | 16.45 | 15.85 | -0.18 | -1.12 | 9625.00 | 1534.45 | 1.09 |
| 2024-05-17 | 15.87 | 16.03 | 0.36 | 2.30 | 8869.64 | 1408.88 | 1.01 |
| 2024-05-16 | 15.57 | 15.67 | 0.08 | 0.51 | 6412.64 | 1006.81 | 0.73 |
| 2024-05-15 | 15.76 | 15.59 | -0.07 | -0.45 | 7476.39 | 1174.32 | 0.85 |
| 2024-05-14 | 15.50 | 15.66 | 0.05 | 0.32 | 9033.00 | 1416.71 | 1.03 |
| 2024-05-13 | 16.25 | 15.61 | -0.46 | -2.86 | 11612.90 | 1826.85 | 1.32 |
| 2024-05-10 | 16.60 | 16.07 | -0.24 | -1.47 | 14518.00 | 2389.07 | 1.65 |
| 2024-05-09 | 16.22 | 16.31 | 0.09 | 0.56 | 5028.00 | 821.87 | 0.57 |
日K线
周K线
月K线
