汇洁股份(002763)股票信息
| 股票代码 | 002763 |
| 股票名称 | 汇洁股份 |
| 最新价/元 | 6.96 |
| 涨跌额/元 | 0.46 |
| 涨跌幅/% | 7.08 |
| 买入/元 | 6.96 |
| 卖出/元 | 6.97 |
| 昨收/元 | 6.50 |
| 今开/元 | 6.78 |
| 最高/元 | 6.99 |
| 最低/元 | 6.51 |
| 成交量/手 | 92419.97 |
| 成交额/万 | 6290.09 |
| 股净值/元 | 15.82 |
| 市净率 | 1.44 |
| 总市值/万 | 285307.10 |
| 流通值/万 | 211276.33 |
| 换手率/% | 3.04 |
| 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 |
汇洁股份(002763)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 | 6.78 | 6.96 | 0.46 | 7.08 | 92419.97 | 6290.09 | 3.04 |
| 2024-09-27 | 6.39 | 6.50 | 0.22 | 3.50 | 51342.95 | 3312.17 | 1.69 |
| 2024-09-26 | 6.10 | 6.28 | 0.17 | 2.78 | 29279.40 | 1815.40 | 0.96 |
| 2024-09-25 | 6.11 | 6.11 | 0.07 | 1.16 | 39745.60 | 2444.79 | 1.31 |
| 2024-09-24 | 5.88 | 6.04 | 0.17 | 2.90 | 27583.80 | 1648.82 | 0.91 |
| 2024-09-23 | 5.89 | 5.87 | -0.03 | -0.51 | 10696.00 | 630.09 | 0.35 |
| 2024-09-20 | 5.98 | 5.90 | -0.06 | -1.01 | 14153.00 | 834.88 | 0.47 |
| 2024-09-19 | 5.85 | 5.96 | 0.12 | 2.06 | 19363.00 | 1146.92 | 0.64 |
| 2024-09-18 | 5.86 | 5.84 | -0.01 | -0.17 | 12571.00 | 729.40 | 0.41 |
| 2024-09-13 | 5.92 | 5.85 | -0.06 | -1.02 | 12063.00 | 711.10 | 0.40 |
| 2024-09-12 | 5.92 | 5.91 | -0.02 | -0.34 | 12289.80 | 730.22 | 0.40 |
| 2024-09-11 | 5.98 | 5.93 | -0.06 | -1.00 | 15548.40 | 922.72 | 0.51 |
| 2024-09-10 | 5.99 | 5.99 | -0.01 | -0.17 | 18063.00 | 1076.00 | 0.60 |
| 2024-09-09 | 5.96 | 6.00 | -0.01 | -0.17 | 14159.20 | 847.67 | 0.47 |
| 2024-09-06 | 6.06 | 6.01 | -0.07 | -1.15 | 14894.00 | 900.30 | 0.49 |
| 2024-09-05 | 6.08 | 6.08 | 0.04 | 0.66 | 17107.40 | 1038.42 | 0.56 |
| 2024-09-04 | 6.10 | 6.04 | -0.06 | -0.98 | 22336.21 | 1353.50 | 0.74 |
| 2024-09-03 | 6.09 | 6.10 | 0.00 | 0.00 | 25075.18 | 1531.58 | 0.83 |
| 2024-09-02 | 6.33 | 6.10 | -0.26 | -4.09 | 51682.00 | 3192.67 | 1.70 |
| 2024-08-30 | 6.34 | 6.36 | 0.02 | 0.32 | 26348.00 | 1681.65 | 0.87 |
| 2024-08-29 | 6.29 | 6.34 | 0.05 | 0.80 | 18145.66 | 1147.47 | 0.60 |
| 2024-08-28 | 6.24 | 6.29 | 0.05 | 0.80 | 14048.80 | 884.52 | 0.46 |
| 2024-08-27 | 6.29 | 6.24 | -0.02 | -0.32 | 14849.00 | 929.42 | 0.49 |
| 2024-08-26 | 6.24 | 6.26 | 0.02 | 0.32 | 12106.00 | 758.29 | 0.40 |
| 2024-08-23 | 6.35 | 6.24 | -0.10 | -1.58 | 19070.00 | 1192.27 | 0.63 |
| 2024-08-22 | 6.30 | 6.34 | 0.00 | 0.00 | 15219.20 | 969.09 | 0.50 |
| 2024-08-21 | 6.41 | 6.34 | -0.06 | -0.94 | 13361.80 | 847.67 | 0.44 |
| 2024-08-20 | 6.52 | 6.40 | -0.10 | -1.54 | 20093.20 | 1295.42 | 0.66 |
| 2024-08-19 | 6.52 | 6.50 | 0.00 | 0.00 | 10292.00 | 667.40 | 0.34 |
| 2024-08-16 | 6.51 | 6.50 | 0.00 | 0.00 | 14259.32 | 927.81 | 0.47 |
| 2024-08-15 | 6.54 | 6.50 | -0.03 | -0.46 | 20943.52 | 1364.46 | 0.69 |
| 2024-08-14 | 6.58 | 6.53 | -0.03 | -0.46 | 13950.60 | 915.39 | 0.46 |
| 2024-08-13 | 6.56 | 6.56 | 0.00 | 0.00 | 11532.00 | 754.98 | 0.38 |
| 2024-08-12 | 6.56 | 6.56 | 0.00 | 0.00 | 15275.75 | 1003.74 | 0.50 |
| 2024-08-09 | 6.60 | 6.56 | -0.04 | -0.61 | 13266.17 | 876.67 | 0.44 |
| 2024-08-08 | 6.52 | 6.60 | 0.08 | 1.23 | 18614.58 | 1220.69 | 0.61 |
| 2024-08-07 | 6.52 | 6.52 | 0.04 | 0.62 | 17160.80 | 1118.28 | 0.57 |
| 2024-08-06 | 6.39 | 6.48 | 0.09 | 1.41 | 18796.40 | 1212.87 | 0.62 |
| 2024-08-05 | 6.44 | 6.39 | -0.05 | -0.78 | 25637.60 | 1657.11 | 0.84 |
| 2024-08-02 | 6.43 | 6.44 | -0.03 | -0.46 | 15303.80 | 989.74 | 0.50 |
| 2024-08-01 | 6.52 | 6.47 | -0.05 | -0.77 | 16977.60 | 1100.47 | 0.56 |
| 2024-07-31 | 6.35 | 6.52 | 0.18 | 2.84 | 26848.38 | 1736.08 | 0.88 |
| 2024-07-30 | 6.34 | 6.34 | 0.02 | 0.32 | 9987.40 | 631.91 | 0.33 |
| 2024-07-29 | 6.40 | 6.32 | -0.05 | -0.79 | 11694.40 | 739.78 | 0.39 |
| 2024-07-26 | 6.30 | 6.37 | 0.09 | 1.43 | 12481.40 | 792.23 | 0.41 |
| 2024-07-25 | 6.25 | 6.28 | 0.04 | 0.64 | 17625.08 | 1106.55 | 0.58 |
| 2024-07-24 | 6.31 | 6.24 | -0.07 | -1.11 | 12915.80 | 808.55 | 0.43 |
| 2024-07-23 | 6.36 | 6.31 | -0.05 | -0.79 | 14699.20 | 933.30 | 0.48 |
| 2024-07-22 | 6.43 | 6.36 | -0.07 | -1.09 | 15265.40 | 972.47 | 0.50 |
| 2024-07-19 | 6.36 | 6.43 | 0.05 | 0.78 | 15245.60 | 975.09 | 0.50 |
| 2024-07-18 | 6.44 | 6.38 | -0.04 | -0.62 | 20360.52 | 1293.99 | 0.67 |
| 2024-07-17 | 6.46 | 6.42 | -0.06 | -0.93 | 14131.00 | 908.18 | 0.47 |
| 2024-07-16 | 6.49 | 6.48 | -0.02 | -0.31 | 17924.54 | 1161.58 | 0.59 |
| 2024-07-15 | 6.55 | 6.50 | -0.04 | -0.61 | 14985.60 | 973.89 | 0.49 |
| 2024-07-12 | 6.55 | 6.54 | -0.01 | -0.15 | 19086.60 | 1256.81 | 0.63 |
| 2024-07-11 | 6.45 | 6.55 | 0.15 | 2.34 | 27402.80 | 1786.57 | 0.90 |
| 2024-07-10 | 6.45 | 6.40 | -0.08 | -1.24 | 18301.75 | 1173.58 | 0.60 |
| 2024-07-09 | 6.50 | 6.48 | -0.07 | -1.07 | 46934.90 | 3019.44 | 1.55 |
| 2024-07-08 | 6.72 | 6.55 | -0.14 | -2.09 | 21357.60 | 1405.19 | 0.70 |
| 2024-07-05 | 6.60 | 6.69 | 0.09 | 1.36 | 27745.50 | 1846.83 | 0.91 |
| 2024-07-04 | 6.75 | 6.60 | -0.13 | -1.93 | 20837.12 | 1381.56 | 0.69 |
| 2024-07-03 | 6.78 | 6.73 | -0.05 | -0.74 | 16618.00 | 1120.32 | 0.55 |
| 2024-07-02 | 6.74 | 6.78 | 0.03 | 0.44 | 17064.80 | 1156.68 | 0.56 |
| 2024-07-01 | 6.62 | 6.75 | 0.12 | 1.81 | 22333.20 | 1490.51 | 0.74 |
| 2024-06-28 | 6.67 | 6.63 | 0.00 | 0.00 | 19866.20 | 1324.69 | 0.65 |
| 2024-06-27 | 6.73 | 6.63 | -0.14 | -2.07 | 28446.20 | 1907.20 | 0.94 |
| 2024-06-26 | 6.58 | 6.77 | 0.12 | 1.81 | 18110.20 | 1213.89 | 0.60 |
| 2024-06-25 | 6.62 | 6.65 | 0.06 | 0.91 | 19411.80 | 1295.11 | 0.64 |
| 2024-06-24 | 6.73 | 6.59 | -0.14 | -2.08 | 25165.63 | 1664.76 | 0.83 |
| 2024-06-21 | 6.72 | 6.73 | 0.01 | 0.15 | 18258.00 | 1228.30 | 0.60 |
| 2024-06-20 | 6.76 | 6.72 | -0.05 | -0.74 | 20958.00 | 1409.02 | 0.69 |
| 2024-06-19 | 6.83 | 6.77 | -0.03 | -0.44 | 18959.00 | 1290.91 | 0.62 |
| 2024-06-18 | 6.80 | 6.80 | 0.01 | 0.15 | 19720.80 | 1341.33 | 0.65 |
| 2024-06-17 | 6.92 | 6.79 | -0.10 | -1.45 | 17820.47 | 1216.81 | 0.59 |
| 2024-06-14 | 6.85 | 6.89 | 0.03 | 0.44 | 15927.00 | 1092.09 | 0.52 |
| 2024-06-13 | 6.98 | 6.86 | -0.09 | -1.30 | 16057.00 | 1105.35 | 0.53 |
| 2024-06-12 | 6.92 | 6.95 | 0.05 | 0.73 | 16927.00 | 1178.22 | 0.56 |
| 2024-06-11 | 7.00 | 6.90 | -0.09 | -1.29 | 21486.00 | 1483.57 | 0.71 |
| 2024-06-07 | 6.78 | 6.99 | 0.21 | 3.10 | 43836.86 | 3037.12 | 1.44 |
| 2024-06-06 | 6.96 | 6.78 | -0.15 | -2.17 | 49061.50 | 3328.71 | 1.62 |
| 2024-06-05 | 7.12 | 6.93 | -0.18 | -2.53 | 49234.06 | 3438.57 | 1.62 |
| 2024-06-04 | 7.11 | 7.11 | -0.01 | -0.14 | 27814.02 | 1974.55 | 0.92 |
| 2024-06-03 | 7.35 | 7.12 | -0.21 | -2.87 | 37697.20 | 2701.35 | 1.24 |
| 2024-05-31 | 7.25 | 7.33 | 0.07 | 0.96 | 15751.20 | 1149.79 | 0.52 |
| 2024-05-30 | 7.24 | 7.26 | 0.01 | 0.14 | 22757.80 | 1660.55 | 0.75 |
| 2024-05-29 | 7.22 | 7.25 | -0.01 | -0.14 | 20505.00 | 1487.72 | 0.68 |
| 2024-05-28 | 7.32 | 7.26 | -0.05 | -0.68 | 20515.40 | 1493.92 | 0.68 |
| 2024-05-27 | 7.48 | 7.31 | -0.03 | -0.41 | 35150.00 | 2573.57 | 1.16 |
| 2024-05-24 | 7.35 | 7.34 | -0.03 | -0.41 | 23643.00 | 1744.72 | 0.78 |
| 2024-05-23 | 7.45 | 7.37 | -0.12 | -1.60 | 27431.80 | 2023.03 | 0.90 |
| 2024-05-22 | 7.47 | 7.49 | 0.00 | 0.00 | 16913.00 | 1266.90 | 0.56 |
| 2024-05-21 | 7.49 | 7.49 | -0.01 | -0.13 | 19569.80 | 1462.18 | 0.64 |
| 2024-05-20 | 7.48 | 7.50 | -0.02 | -0.27 | 23120.40 | 1735.57 | 0.76 |
| 2024-05-17 | 7.46 | 7.52 | 0.07 | 0.94 | 20115.80 | 1501.32 | 0.66 |
| 2024-05-16 | 7.50 | 7.45 | -0.03 | -0.40 | 23519.00 | 1765.30 | 0.77 |
| 2024-05-15 | 7.49 | 7.48 | 0.04 | 0.54 | 26689.00 | 1997.32 | 0.88 |
| 2024-05-14 | 7.28 | 7.44 | 0.15 | 2.06 | 43591.23 | 3236.31 | 1.44 |
| 2024-05-13 | 7.34 | 7.29 | -0.05 | -0.68 | 37859.74 | 2771.39 | 1.25 |
| 2024-05-10 | 7.37 | 7.34 | -0.05 | -0.68 | 48280.00 | 3547.16 | 1.59 |
| 2024-05-09 | 7.73 | 7.79 | 0.01 | 0.13 | 51898.60 | 4043.78 | 1.71 |
日K线
周K线
月K线
