浙江建投(002761)股票信息
| 股票代码 | 002761 |
| 股票名称 | 浙江建投 |
| 最新价/元 | 9.33 |
| 涨跌额/元 | 0.83 |
| 涨跌幅/% | 9.77 |
| 买入/元 | 9.33 |
| 卖出/元 | 9.34 |
| 昨收/元 | 8.50 |
| 今开/元 | 8.92 |
| 最高/元 | 9.35 |
| 最低/元 | 8.68 |
| 成交量/手 | 780194.19 |
| 成交额/万 | 70688.43 |
| 股净值/元 | 34.35 |
| 市净率 | 1.53 |
| 总市值/万 | 1008892.19 |
| 流通值/万 | 1008892.19 |
| 换手率/% | 7.22 |
| 入市日期 | 2015-06-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
浙江建投(002761)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 | 8.92 | 9.33 | 0.83 | 9.77 | 780194.19 | 70688.43 | 7.22 |
| 2024-09-27 | 8.33 | 8.50 | 0.35 | 4.29 | 519789.02 | 43910.98 | 4.81 |
| 2024-09-26 | 7.77 | 8.15 | 0.33 | 4.22 | 392931.99 | 31474.14 | 3.63 |
| 2024-09-25 | 7.79 | 7.82 | 0.03 | 0.39 | 332238.46 | 26400.92 | 3.07 |
| 2024-09-24 | 7.76 | 7.79 | 0.08 | 1.04 | 283509.56 | 21857.33 | 2.62 |
| 2024-09-23 | 7.60 | 7.71 | 0.07 | 0.92 | 218668.45 | 16754.10 | 2.02 |
| 2024-09-20 | 7.43 | 7.64 | 0.18 | 2.41 | 248154.44 | 18879.04 | 2.29 |
| 2024-09-19 | 7.35 | 7.46 | 0.14 | 1.91 | 138326.56 | 10304.59 | 1.28 |
| 2024-09-18 | 7.22 | 7.32 | 0.08 | 1.11 | 102093.69 | 7404.59 | 0.94 |
| 2024-09-13 | 7.35 | 7.24 | -0.10 | -1.36 | 82383.06 | 6036.34 | 0.76 |
| 2024-09-12 | 7.38 | 7.34 | 0.00 | 0.00 | 70193.75 | 5185.32 | 0.65 |
| 2024-09-11 | 7.30 | 7.34 | 0.00 | 0.00 | 63220.99 | 4647.07 | 0.58 |
| 2024-09-10 | 7.32 | 7.34 | 0.05 | 0.69 | 71076.00 | 5170.60 | 0.66 |
| 2024-09-09 | 7.23 | 7.29 | 0.00 | 0.00 | 71120.00 | 5180.19 | 0.66 |
| 2024-09-06 | 7.43 | 7.29 | -0.14 | -1.88 | 92201.00 | 6781.48 | 0.85 |
| 2024-09-05 | 7.39 | 7.43 | 0.05 | 0.68 | 82544.00 | 6147.31 | 0.76 |
| 2024-09-04 | 7.38 | 7.38 | -0.05 | -0.67 | 79509.00 | 5902.06 | 0.74 |
| 2024-09-03 | 7.36 | 7.43 | 0.06 | 0.81 | 89426.00 | 6648.06 | 0.83 |
| 2024-09-02 | 7.55 | 7.37 | -0.23 | -3.03 | 135198.78 | 10104.28 | 1.25 |
| 2024-08-30 | 7.50 | 7.60 | 0.10 | 1.33 | 219875.28 | 16779.79 | 2.03 |
| 2024-08-29 | 7.51 | 7.50 | -0.06 | -0.79 | 130195.25 | 9779.63 | 1.20 |
| 2024-08-28 | 7.62 | 7.56 | -0.14 | -1.82 | 150714.14 | 11367.76 | 1.39 |
| 2024-08-27 | 7.35 | 7.70 | 0.29 | 3.91 | 281115.15 | 21409.73 | 2.60 |
| 2024-08-26 | 7.50 | 7.41 | -0.14 | -1.85 | 130036.48 | 9682.57 | 1.20 |
| 2024-08-23 | 7.22 | 7.55 | 0.33 | 4.57 | 199250.86 | 14787.19 | 1.84 |
| 2024-08-22 | 7.26 | 7.22 | -0.03 | -0.41 | 134333.00 | 9829.51 | 1.24 |
| 2024-08-21 | 7.33 | 7.25 | -0.08 | -1.09 | 88238.09 | 6421.70 | 0.82 |
| 2024-08-20 | 7.50 | 7.33 | -0.19 | -2.53 | 134167.00 | 9903.77 | 1.24 |
| 2024-08-19 | 7.61 | 7.52 | -0.15 | -1.96 | 122469.00 | 9297.12 | 1.13 |
| 2024-08-16 | 7.91 | 7.67 | -0.26 | -3.28 | 178499.00 | 13845.31 | 1.65 |
| 2024-08-15 | 7.84 | 7.93 | 0.01 | 0.13 | 237428.00 | 18592.03 | 2.20 |
| 2024-08-14 | 7.89 | 7.92 | 0.18 | 2.33 | 337812.00 | 27161.01 | 3.12 |
| 2024-08-13 | 7.72 | 7.74 | 0.03 | 0.39 | 165743.56 | 12641.35 | 1.53 |
| 2024-08-12 | 7.93 | 7.71 | -0.27 | -3.38 | 220313.67 | 17177.04 | 2.04 |
| 2024-08-09 | 7.90 | 7.98 | 0.08 | 1.01 | 266478.98 | 21387.07 | 2.46 |
| 2024-08-08 | 7.90 | 7.95 | 0.02 | 0.25 | 180346.00 | 14311.02 | 1.67 |
| 2024-08-07 | 8.03 | 7.93 | -0.22 | -2.70 | 210614.40 | 16764.47 | 1.95 |
| 2024-08-06 | 8.05 | 8.15 | 0.17 | 2.13 | 350644.00 | 28266.17 | 3.24 |
| 2024-08-05 | 8.00 | 7.98 | -0.10 | -1.24 | 366579.85 | 29617.75 | 3.39 |
| 2024-08-02 | 8.37 | 8.08 | -0.36 | -4.27 | 571311.28 | 46951.51 | 5.28 |
| 2024-08-01 | 7.89 | 8.44 | 0.77 | 10.04 | 576195.47 | 47096.96 | 5.33 |
| 2024-07-31 | 7.44 | 7.67 | 0.23 | 3.09 | 172125.21 | 13084.22 | 1.59 |
| 2024-07-30 | 7.34 | 7.44 | 0.09 | 1.22 | 93914.67 | 6953.96 | 0.87 |
| 2024-07-29 | 7.33 | 7.35 | 0.02 | 0.27 | 83730.00 | 6115.64 | 0.77 |
| 2024-07-26 | 7.22 | 7.33 | 0.10 | 1.38 | 96523.00 | 7075.67 | 0.89 |
| 2024-07-25 | 7.17 | 7.23 | 0.02 | 0.28 | 99474.87 | 7199.09 | 0.92 |
| 2024-07-24 | 7.41 | 7.21 | -0.25 | -3.35 | 173917.00 | 12685.97 | 1.61 |
| 2024-07-23 | 7.61 | 7.46 | -0.11 | -1.45 | 145641.70 | 11085.23 | 1.35 |
| 2024-07-22 | 7.54 | 7.57 | 0.03 | 0.40 | 81458.00 | 6162.95 | 0.75 |
| 2024-07-19 | 7.54 | 7.54 | -0.04 | -0.53 | 99967.40 | 7526.26 | 0.92 |
| 2024-07-18 | 7.55 | 7.58 | -0.02 | -0.26 | 103683.67 | 7790.54 | 0.96 |
| 2024-07-17 | 7.52 | 7.60 | 0.04 | 0.53 | 130055.13 | 9923.02 | 1.20 |
| 2024-07-16 | 7.52 | 7.56 | 0.02 | 0.27 | 83510.00 | 6305.30 | 0.77 |
| 2024-07-15 | 7.60 | 7.54 | -0.15 | -1.95 | 105064.90 | 7944.36 | 0.97 |
| 2024-07-12 | 7.65 | 7.69 | 0.05 | 0.65 | 172599.00 | 13371.30 | 1.60 |
| 2024-07-11 | 7.56 | 7.64 | 0.18 | 2.41 | 137981.28 | 10513.78 | 1.28 |
| 2024-07-10 | 7.52 | 7.46 | -0.18 | -2.36 | 132298.31 | 9928.25 | 1.22 |
| 2024-07-09 | 7.54 | 7.64 | 0.07 | 0.93 | 145441.12 | 10983.30 | 1.35 |
| 2024-07-08 | 7.89 | 7.57 | -0.34 | -4.30 | 168559.56 | 12933.96 | 1.56 |
| 2024-07-05 | 7.83 | 7.91 | 0.07 | 0.89 | 102067.37 | 8040.82 | 0.94 |
| 2024-07-04 | 8.06 | 7.84 | -0.22 | -2.73 | 151508.59 | 12002.99 | 1.40 |
| 2024-07-03 | 8.07 | 8.06 | 0.00 | 0.00 | 126839.66 | 10250.33 | 1.17 |
| 2024-07-02 | 8.15 | 8.06 | -0.10 | -1.23 | 206362.25 | 16762.35 | 1.91 |
| 2024-07-01 | 7.78 | 8.16 | 0.35 | 4.48 | 337341.34 | 27528.20 | 3.12 |
| 2024-06-28 | 7.83 | 7.81 | -0.07 | -0.89 | 146886.37 | 11597.52 | 1.36 |
| 2024-06-27 | 7.98 | 7.88 | -0.17 | -2.11 | 123758.00 | 9857.31 | 1.14 |
| 2024-06-26 | 7.86 | 8.05 | 0.13 | 1.64 | 139623.59 | 11093.58 | 1.29 |
| 2024-06-25 | 7.88 | 7.92 | 0.03 | 0.38 | 153561.94 | 12172.28 | 1.42 |
| 2024-06-24 | 8.10 | 7.89 | -0.29 | -3.55 | 215197.00 | 17210.31 | 1.99 |
| 2024-06-21 | 8.06 | 8.18 | 0.14 | 1.74 | 185243.43 | 15194.82 | 1.71 |
| 2024-06-20 | 8.35 | 8.04 | -0.31 | -3.71 | 275934.46 | 22453.71 | 2.55 |
| 2024-06-19 | 8.45 | 8.35 | -0.08 | -0.95 | 177862.10 | 14945.08 | 1.64 |
| 2024-06-18 | 8.36 | 8.43 | 0.05 | 0.60 | 145114.00 | 12236.29 | 1.34 |
| 2024-06-17 | 8.40 | 8.38 | -0.12 | -1.41 | 177878.84 | 14952.37 | 1.64 |
| 2024-06-14 | 8.34 | 8.50 | 0.12 | 1.43 | 286614.95 | 24310.36 | 2.65 |
| 2024-06-13 | 8.63 | 8.38 | -0.25 | -2.90 | 269421.49 | 22778.97 | 2.49 |
| 2024-06-12 | 8.51 | 8.63 | 0.14 | 1.65 | 221581.62 | 19071.58 | 2.05 |
| 2024-06-11 | 8.40 | 8.49 | 0.02 | 0.24 | 202564.31 | 17184.73 | 1.87 |
| 2024-06-07 | 8.41 | 8.47 | 0.15 | 1.80 | 247728.04 | 20944.48 | 2.29 |
| 2024-06-06 | 8.56 | 8.32 | -0.24 | -2.80 | 324259.58 | 27226.75 | 3.00 |
| 2024-06-05 | 8.92 | 8.56 | -0.47 | -5.21 | 448570.83 | 38923.78 | 4.15 |
| 2024-06-04 | 8.88 | 9.03 | 0.09 | 1.01 | 370143.11 | 33144.48 | 3.42 |
| 2024-06-03 | 9.15 | 8.94 | -0.22 | -2.40 | 446674.15 | 40219.23 | 4.13 |
| 2024-05-31 | 9.20 | 9.16 | -0.10 | -1.08 | 416433.61 | 38283.33 | 3.85 |
| 2024-05-30 | 9.51 | 9.26 | -0.38 | -3.94 | 584000.50 | 54964.09 | 5.40 |
| 2024-05-29 | 9.67 | 9.64 | -0.13 | -1.33 | 658481.57 | 64030.15 | 6.09 |
| 2024-05-28 | 10.21 | 9.77 | -0.49 | -4.78 | 825547.27 | 81731.62 | 7.63 |
| 2024-05-27 | 10.65 | 10.26 | -0.54 | -5.00 | 1136987.82 | 116952.94 | 10.51 |
| 2024-05-24 | 10.54 | 10.80 | 0.24 | 2.27 | 1947825.42 | 212669.60 | 18.01 |
| 2024-05-23 | 9.46 | 10.56 | 0.96 | 10.00 | 1751572.05 | 178567.01 | 16.20 |
| 2024-05-22 | 9.00 | 9.60 | 0.57 | 6.31 | 1131199.30 | 109488.38 | 10.46 |
| 2024-05-21 | 9.19 | 9.03 | -0.17 | -1.85 | 254220.91 | 23092.31 | 2.35 |
| 2024-05-20 | 9.56 | 9.20 | -0.35 | -3.67 | 494562.84 | 45879.56 | 4.57 |
| 2024-05-17 | 9.36 | 9.55 | 0.26 | 2.80 | 648889.21 | 60493.45 | 6.00 |
| 2024-05-16 | 8.90 | 9.29 | 0.40 | 4.50 | 525934.46 | 48537.86 | 4.86 |
| 2024-05-15 | 8.78 | 8.89 | 0.05 | 0.57 | 178491.41 | 15932.79 | 1.65 |
| 2024-05-14 | 8.80 | 8.84 | 0.04 | 0.46 | 146831.00 | 12968.01 | 1.36 |
| 2024-05-13 | 8.91 | 8.80 | -0.22 | -2.44 | 196886.39 | 17394.03 | 1.82 |
| 2024-05-10 | 8.85 | 9.02 | 0.10 | 1.12 | 324764.80 | 29319.87 | 3.00 |
| 2024-05-09 | 8.71 | 8.92 | 0.31 | 3.60 | 263824.94 | 23420.53 | 2.44 |
日K线
周K线
月K线
