金发拉比(002762)股票信息
| 股票代码 | 002762 |
| 股票名称 | 金发拉比 |
| 最新价/元 | 7.11 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 9.72 |
| 买入/元 | 7.10 |
| 卖出/元 | 7.11 |
| 昨收/元 | 6.48 |
| 今开/元 | 6.70 |
| 最高/元 | 7.12 |
| 最低/元 | 6.45 |
| 成交量/手 | 351889.06 |
| 成交额/万 | 23955.98 |
| 股净值/元 | -101.57 |
| 市净率 | 3.09 |
| 总市值/万 | 251711.78 |
| 流通值/万 | 150290.07 |
| 换手率/% | 16.65 |
| 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 |
金发拉比(002762)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 | 6.70 | 7.11 | 0.63 | 9.72 | 351889.06 | 23955.98 | 16.65 |
| 2024-09-27 | 6.50 | 6.48 | 0.41 | 6.76 | 230407.42 | 14622.62 | 10.90 |
| 2024-09-26 | 5.76 | 6.07 | 0.28 | 4.84 | 201890.18 | 11941.52 | 9.55 |
| 2024-09-25 | 5.61 | 5.79 | 0.19 | 3.39 | 182288.50 | 10489.00 | 8.62 |
| 2024-09-24 | 5.46 | 5.60 | 0.17 | 3.13 | 146567.46 | 8121.12 | 6.93 |
| 2024-09-23 | 5.48 | 5.43 | -0.11 | -1.99 | 107847.00 | 5901.12 | 5.10 |
| 2024-09-20 | 5.64 | 5.54 | -0.10 | -1.77 | 173263.75 | 9650.57 | 8.20 |
| 2024-09-19 | 5.36 | 5.64 | 0.30 | 5.62 | 230929.56 | 12885.74 | 10.92 |
| 2024-09-18 | 5.21 | 5.34 | 0.08 | 1.52 | 98989.50 | 5246.62 | 4.68 |
| 2024-09-13 | 5.21 | 5.26 | -0.03 | -0.57 | 101316.00 | 5319.18 | 4.79 |
| 2024-09-12 | 5.11 | 5.29 | 0.18 | 3.52 | 130631.71 | 6882.55 | 6.18 |
| 2024-09-11 | 5.20 | 5.11 | -0.06 | -1.16 | 46072.71 | 2367.74 | 2.18 |
| 2024-09-10 | 5.21 | 5.17 | -0.03 | -0.58 | 48762.00 | 2521.13 | 2.31 |
| 2024-09-09 | 5.12 | 5.20 | 0.05 | 0.97 | 75430.75 | 3920.36 | 3.57 |
| 2024-09-06 | 5.36 | 5.15 | -0.22 | -4.10 | 88726.00 | 4676.39 | 4.20 |
| 2024-09-05 | 5.39 | 5.37 | -0.04 | -0.74 | 85737.46 | 4609.20 | 4.06 |
| 2024-09-04 | 5.30 | 5.41 | 0.05 | 0.93 | 111776.21 | 6009.53 | 5.29 |
| 2024-09-03 | 5.25 | 5.36 | 0.06 | 1.13 | 106500.00 | 5633.12 | 5.04 |
| 2024-09-02 | 5.41 | 5.30 | -0.15 | -2.75 | 134230.50 | 7263.25 | 6.35 |
| 2024-08-30 | 5.33 | 5.45 | 0.12 | 2.25 | 201725.53 | 10943.59 | 9.54 |
| 2024-08-29 | 5.23 | 5.33 | 0.04 | 0.76 | 193396.50 | 10234.41 | 9.15 |
| 2024-08-28 | 5.00 | 5.29 | 0.17 | 3.32 | 220340.47 | 11355.07 | 10.42 |
| 2024-08-27 | 5.01 | 5.12 | 0.07 | 1.39 | 134802.35 | 6915.98 | 6.38 |
| 2024-08-26 | 5.04 | 5.05 | -0.01 | -0.20 | 116367.35 | 5896.51 | 5.51 |
| 2024-08-23 | 5.07 | 5.06 | -0.17 | -3.25 | 212795.98 | 10969.45 | 10.07 |
| 2024-08-22 | 4.79 | 5.23 | 0.48 | 10.11 | 147730.37 | 7455.71 | 7.10 |
| 2024-08-21 | 4.79 | 4.75 | -0.02 | -0.42 | 19720.50 | 939.98 | 0.95 |
| 2024-08-20 | 4.89 | 4.77 | -0.10 | -2.05 | 31634.19 | 1516.34 | 1.52 |
| 2024-08-19 | 4.92 | 4.87 | -0.05 | -1.02 | 26495.30 | 1297.98 | 1.27 |
| 2024-08-16 | 4.96 | 4.92 | -0.04 | -0.81 | 28323.00 | 1400.81 | 1.36 |
| 2024-08-15 | 4.90 | 4.96 | 0.03 | 0.61 | 27582.00 | 1364.37 | 1.33 |
| 2024-08-14 | 4.91 | 4.93 | -0.01 | -0.20 | 22337.60 | 1104.16 | 1.07 |
| 2024-08-13 | 4.97 | 4.94 | -0.05 | -1.00 | 27226.60 | 1340.41 | 1.31 |
| 2024-08-12 | 5.01 | 4.99 | -0.03 | -0.60 | 33924.00 | 1694.67 | 1.63 |
| 2024-08-09 | 5.08 | 5.02 | -0.08 | -1.57 | 55381.00 | 2819.68 | 2.66 |
| 2024-08-08 | 5.00 | 5.10 | 0.07 | 1.39 | 48341.00 | 2450.30 | 2.32 |
| 2024-08-07 | 5.05 | 5.03 | -0.05 | -0.98 | 33524.00 | 1688.16 | 1.61 |
| 2024-08-06 | 4.95 | 5.08 | 0.16 | 3.25 | 64090.75 | 3221.13 | 3.08 |
| 2024-08-05 | 4.97 | 4.92 | -0.07 | -1.40 | 54805.00 | 2735.46 | 2.63 |
| 2024-08-02 | 5.03 | 4.99 | -0.05 | -0.99 | 33810.00 | 1704.88 | 1.62 |
| 2024-08-01 | 5.06 | 5.04 | 0.00 | 0.00 | 33889.00 | 1711.34 | 1.63 |
| 2024-07-31 | 4.91 | 5.04 | 0.13 | 2.65 | 45228.01 | 2262.33 | 2.17 |
| 2024-07-30 | 4.88 | 4.91 | 0.03 | 0.62 | 23074.00 | 1128.80 | 1.11 |
| 2024-07-29 | 4.85 | 4.88 | 0.01 | 0.21 | 23489.00 | 1146.77 | 1.13 |
| 2024-07-26 | 4.82 | 4.87 | 0.06 | 1.25 | 29286.23 | 1423.50 | 1.41 |
| 2024-07-25 | 4.74 | 4.81 | 0.01 | 0.21 | 23519.00 | 1130.92 | 1.13 |
| 2024-07-24 | 4.91 | 4.80 | -0.15 | -3.03 | 33094.00 | 1610.74 | 1.59 |
| 2024-07-23 | 5.01 | 4.95 | -0.06 | -1.20 | 42547.00 | 2128.62 | 2.04 |
| 2024-07-22 | 4.97 | 5.01 | 0.05 | 1.01 | 34987.23 | 1742.94 | 1.68 |
| 2024-07-19 | 4.95 | 4.96 | -0.01 | -0.20 | 31778.73 | 1572.00 | 1.53 |
| 2024-07-18 | 4.91 | 4.97 | 0.01 | 0.20 | 40731.00 | 1999.50 | 1.96 |
| 2024-07-17 | 4.98 | 4.96 | -0.02 | -0.40 | 29008.00 | 1435.19 | 1.39 |
| 2024-07-16 | 5.00 | 4.98 | -0.04 | -0.80 | 40655.00 | 2023.86 | 1.95 |
| 2024-07-15 | 5.06 | 5.02 | 0.04 | 0.80 | 37090.00 | 1841.36 | 1.78 |
| 2024-07-12 | 4.96 | 4.98 | 0.00 | 0.00 | 37207.00 | 1858.78 | 1.79 |
| 2024-07-11 | 4.84 | 4.98 | 0.22 | 4.62 | 48787.80 | 2407.97 | 2.34 |
| 2024-07-10 | 4.86 | 4.76 | -0.15 | -3.06 | 32742.00 | 1574.32 | 1.57 |
| 2024-07-09 | 4.91 | 4.91 | -0.04 | -0.81 | 44024.00 | 2135.07 | 2.12 |
| 2024-07-08 | 5.07 | 4.95 | -0.11 | -2.17 | 30094.00 | 1502.02 | 1.45 |
| 2024-07-05 | 5.00 | 5.06 | 0.06 | 1.20 | 27044.83 | 1363.13 | 1.30 |
| 2024-07-04 | 5.13 | 5.00 | -0.16 | -3.10 | 41808.00 | 2117.19 | 2.01 |
| 2024-07-03 | 5.22 | 5.16 | 0.02 | 0.39 | 55918.78 | 2924.98 | 2.69 |
| 2024-07-02 | 5.06 | 5.14 | 0.08 | 1.58 | 45194.00 | 2328.60 | 2.17 |
| 2024-07-01 | 5.02 | 5.06 | 0.04 | 0.80 | 31248.61 | 1563.74 | 1.50 |
| 2024-06-28 | 5.08 | 5.02 | -0.03 | -0.59 | 24201.78 | 1227.42 | 1.16 |
| 2024-06-27 | 5.09 | 5.05 | -0.09 | -1.75 | 33569.92 | 1716.08 | 1.61 |
| 2024-06-26 | 5.01 | 5.14 | 0.13 | 2.60 | 35140.00 | 1777.27 | 1.69 |
| 2024-06-25 | 4.97 | 5.01 | 0.07 | 1.42 | 33164.50 | 1669.18 | 1.59 |
| 2024-06-24 | 5.10 | 4.94 | -0.21 | -4.08 | 41106.00 | 2051.44 | 1.97 |
| 2024-06-21 | 5.18 | 5.15 | -0.06 | -1.15 | 21269.00 | 1104.76 | 1.02 |
| 2024-06-20 | 5.39 | 5.21 | -0.16 | -2.98 | 33793.00 | 1777.14 | 1.62 |
| 2024-06-19 | 5.39 | 5.37 | -0.01 | -0.19 | 24894.00 | 1341.31 | 1.20 |
| 2024-06-18 | 5.31 | 5.38 | 0.07 | 1.32 | 30001.00 | 1604.90 | 1.44 |
| 2024-06-17 | 5.35 | 5.31 | -0.06 | -1.12 | 24290.00 | 1292.18 | 1.17 |
| 2024-06-14 | 5.39 | 5.37 | 0.02 | 0.37 | 26612.75 | 1418.07 | 1.28 |
| 2024-06-13 | 5.53 | 5.35 | -0.10 | -1.84 | 32836.75 | 1772.36 | 1.58 |
| 2024-06-12 | 5.34 | 5.45 | 0.13 | 2.44 | 39431.75 | 2134.96 | 1.89 |
| 2024-06-11 | 5.32 | 5.32 | 0.01 | 0.19 | 36314.00 | 1908.66 | 1.74 |
| 2024-06-07 | 5.20 | 5.31 | 0.17 | 3.31 | 58810.02 | 3109.03 | 2.83 |
| 2024-06-06 | 5.47 | 5.14 | -0.36 | -6.55 | 80104.00 | 4205.31 | 3.85 |
| 2024-06-05 | 5.66 | 5.50 | -0.30 | -5.17 | 62841.00 | 3493.35 | 3.02 |
| 2024-06-04 | 5.61 | 5.80 | 0.06 | 1.05 | 91169.94 | 5243.51 | 4.38 |
| 2024-06-03 | 5.95 | 5.74 | -0.22 | -3.69 | 59797.02 | 3450.38 | 2.87 |
| 2024-05-31 | 5.94 | 5.96 | 0.03 | 0.51 | 27218.00 | 1623.04 | 1.31 |
| 2024-05-30 | 5.95 | 5.93 | -0.05 | -0.84 | 26856.00 | 1597.81 | 1.29 |
| 2024-05-29 | 5.95 | 5.98 | 0.05 | 0.84 | 31106.00 | 1858.92 | 1.49 |
| 2024-05-28 | 6.03 | 5.93 | -0.08 | -1.33 | 35787.00 | 2133.80 | 1.72 |
| 2024-05-27 | 6.03 | 6.01 | 0.00 | 0.00 | 46719.75 | 2797.02 | 2.24 |
| 2024-05-24 | 6.19 | 6.01 | -0.18 | -2.91 | 72862.96 | 4418.43 | 3.50 |
| 2024-05-23 | 6.16 | 6.19 | -0.29 | -4.48 | 131797.00 | 8204.63 | 6.33 |
| 2024-05-22 | 6.68 | 6.53 | 0.23 | 3.65 | 190391.00 | 12792.46 | 9.15 |
| 2024-05-21 | 6.36 | 6.30 | -0.08 | -1.25 | 43779.75 | 2756.07 | 2.10 |
| 2024-05-20 | 6.45 | 6.38 | -0.09 | -1.39 | 61615.50 | 3954.61 | 2.96 |
| 2024-05-17 | 6.50 | 6.47 | 0.02 | 0.31 | 46477.00 | 3011.90 | 2.23 |
| 2024-05-16 | 6.50 | 6.45 | 0.03 | 0.47 | 44732.96 | 2904.12 | 2.15 |
| 2024-05-15 | 6.42 | 6.42 | -0.03 | -0.47 | 40953.00 | 2643.84 | 1.97 |
| 2024-05-14 | 6.25 | 6.45 | 0.20 | 3.20 | 68220.50 | 4376.76 | 3.28 |
| 2024-05-13 | 6.43 | 6.25 | -0.24 | -3.70 | 56912.00 | 3582.45 | 2.73 |
| 2024-05-10 | 6.59 | 6.49 | -0.10 | -1.52 | 75571.00 | 4908.29 | 3.63 |
| 2024-05-09 | 6.45 | 6.59 | 0.16 | 2.49 | 101452.00 | 6745.27 | 4.87 |
日K线
周K线
月K线
