国恩股份(002768)股票信息
| 股票代码 | 002768 |
| 股票名称 | 国恩股份 |
| 最新价/元 | 21.84 |
| 涨跌额/元 | 1.99 |
| 涨跌幅/% | 10.03 |
| 买入/元 | 21.83 |
| 卖出/元 | 21.84 |
| 昨收/元 | 19.85 |
| 今开/元 | 20.49 |
| 最高/元 | 21.84 |
| 最低/元 | 20.22 |
| 成交量/手 | 79290.59 |
| 成交额/万 | 16880.79 |
| 股净值/元 | 12.70 |
| 市净率 | 1.29 |
| 总市值/万 | 592410.00 |
| 流通值/万 | 386017.91 |
| 换手率/% | 4.49 |
| 入市日期 | 2015-06-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
国恩股份(002768)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 | 20.49 | 21.84 | 1.99 | 10.03 | 79290.59 | 16880.79 | 4.49 |
| 2024-09-27 | 19.30 | 19.85 | 0.75 | 3.93 | 35539.34 | 6983.59 | 2.01 |
| 2024-09-26 | 18.50 | 19.10 | 0.53 | 2.85 | 21350.00 | 4003.10 | 1.21 |
| 2024-09-25 | 18.62 | 18.57 | 0.10 | 0.54 | 21226.00 | 3977.90 | 1.20 |
| 2024-09-24 | 18.05 | 18.47 | 0.56 | 3.13 | 17638.00 | 3222.40 | 1.00 |
| 2024-09-23 | 17.92 | 17.91 | 0.10 | 0.56 | 6805.00 | 1216.02 | 0.39 |
| 2024-09-20 | 17.99 | 17.81 | -0.11 | -0.61 | 8357.00 | 1491.22 | 0.47 |
| 2024-09-19 | 17.50 | 17.92 | 0.44 | 2.52 | 11314.00 | 2013.32 | 0.64 |
| 2024-09-18 | 17.52 | 17.48 | -0.04 | -0.23 | 7983.43 | 1389.87 | 0.45 |
| 2024-09-13 | 17.82 | 17.52 | -0.30 | -1.68 | 9997.00 | 1769.97 | 0.57 |
| 2024-09-12 | 17.97 | 17.82 | -0.15 | -0.84 | 12098.00 | 2172.01 | 0.68 |
| 2024-09-11 | 17.97 | 17.97 | 0.10 | 0.56 | 11107.00 | 1985.89 | 0.63 |
| 2024-09-10 | 17.92 | 17.87 | 0.01 | 0.06 | 9894.00 | 1756.08 | 0.56 |
| 2024-09-09 | 17.78 | 17.86 | -0.16 | -0.89 | 8295.72 | 1485.75 | 0.47 |
| 2024-09-06 | 18.22 | 18.02 | -0.19 | -1.04 | 11470.75 | 2076.75 | 0.65 |
| 2024-09-05 | 18.40 | 18.21 | -0.15 | -0.82 | 11798.00 | 2158.57 | 0.67 |
| 2024-09-04 | 18.43 | 18.36 | -0.08 | -0.43 | 11411.78 | 2105.16 | 0.65 |
| 2024-09-03 | 18.11 | 18.44 | 0.23 | 1.26 | 11078.00 | 2035.52 | 0.63 |
| 2024-09-02 | 18.23 | 18.21 | -0.14 | -0.76 | 20150.60 | 3696.01 | 1.14 |
| 2024-08-30 | 18.15 | 18.35 | 0.49 | 2.74 | 32391.80 | 5877.56 | 1.83 |
| 2024-08-29 | 17.26 | 17.86 | 0.36 | 2.06 | 10715.60 | 1898.62 | 0.61 |
| 2024-08-28 | 17.15 | 17.50 | 0.32 | 1.86 | 9366.00 | 1631.78 | 0.53 |
| 2024-08-27 | 17.41 | 17.18 | -0.22 | -1.26 | 8157.00 | 1406.12 | 0.46 |
| 2024-08-26 | 17.05 | 17.40 | 0.48 | 2.84 | 10282.00 | 1780.54 | 0.58 |
| 2024-08-23 | 17.02 | 16.92 | -0.10 | -0.59 | 13585.71 | 2306.58 | 0.77 |
| 2024-08-22 | 17.35 | 17.02 | -0.33 | -1.90 | 9416.00 | 1619.37 | 0.53 |
| 2024-08-21 | 17.50 | 17.35 | -0.12 | -0.69 | 6391.00 | 1112.48 | 0.36 |
| 2024-08-20 | 17.95 | 17.47 | -0.36 | -2.02 | 11526.00 | 2025.72 | 0.65 |
| 2024-08-19 | 17.76 | 17.83 | -0.01 | -0.06 | 9438.00 | 1688.45 | 0.53 |
| 2024-08-16 | 17.92 | 17.84 | -0.08 | -0.45 | 9419.00 | 1685.40 | 0.53 |
| 2024-08-15 | 17.71 | 17.92 | 0.04 | 0.22 | 10977.00 | 1968.82 | 0.62 |
| 2024-08-14 | 18.20 | 17.88 | -0.30 | -1.65 | 9430.00 | 1694.53 | 0.53 |
| 2024-08-13 | 18.09 | 18.18 | 0.14 | 0.78 | 8127.00 | 1466.77 | 0.46 |
| 2024-08-12 | 18.00 | 18.04 | -0.14 | -0.77 | 8309.00 | 1501.19 | 0.47 |
| 2024-08-09 | 18.26 | 18.18 | -0.05 | -0.27 | 10413.00 | 1902.00 | 0.59 |
| 2024-08-08 | 18.05 | 18.23 | 0.11 | 0.61 | 11425.00 | 2074.84 | 0.65 |
| 2024-08-07 | 18.14 | 18.12 | 0.05 | 0.28 | 10044.00 | 1812.52 | 0.57 |
| 2024-08-06 | 17.91 | 18.07 | 0.33 | 1.86 | 12243.89 | 2199.59 | 0.69 |
| 2024-08-05 | 17.81 | 17.74 | -0.26 | -1.44 | 16328.89 | 2929.89 | 0.92 |
| 2024-08-02 | 17.98 | 18.00 | -0.11 | -0.61 | 11675.89 | 2110.24 | 0.66 |
| 2024-08-01 | 18.24 | 18.11 | -0.13 | -0.71 | 14554.00 | 2654.82 | 0.82 |
| 2024-07-31 | 17.51 | 18.24 | 0.73 | 4.17 | 18435.74 | 3318.78 | 1.04 |
| 2024-07-30 | 17.56 | 17.51 | -0.06 | -0.34 | 10322.00 | 1807.53 | 0.58 |
| 2024-07-29 | 17.70 | 17.57 | -0.15 | -0.85 | 9485.00 | 1672.10 | 0.54 |
| 2024-07-26 | 17.39 | 17.72 | 0.31 | 1.78 | 12650.00 | 2238.62 | 0.72 |
| 2024-07-25 | 17.17 | 17.41 | 0.19 | 1.10 | 9607.00 | 1666.03 | 0.54 |
| 2024-07-24 | 17.61 | 17.22 | -0.25 | -1.43 | 12931.90 | 2244.76 | 0.73 |
| 2024-07-23 | 17.92 | 17.47 | -0.47 | -2.62 | 15395.10 | 2726.10 | 0.87 |
| 2024-07-22 | 18.00 | 17.94 | -0.14 | -0.77 | 14842.04 | 2672.87 | 0.84 |
| 2024-07-19 | 17.88 | 18.08 | 0.15 | 0.84 | 15329.80 | 2752.66 | 0.87 |
| 2024-07-18 | 17.87 | 17.93 | 0.08 | 0.45 | 15586.31 | 2765.83 | 0.88 |
| 2024-07-17 | 18.20 | 17.85 | -0.35 | -1.92 | 16277.00 | 2921.83 | 0.92 |
| 2024-07-16 | 18.37 | 18.20 | -0.18 | -0.98 | 14086.03 | 2567.39 | 0.80 |
| 2024-07-15 | 18.69 | 18.38 | -0.37 | -1.97 | 12157.90 | 2248.07 | 0.69 |
| 2024-07-12 | 18.88 | 18.75 | -0.05 | -0.27 | 13514.76 | 2533.55 | 0.76 |
| 2024-07-11 | 18.68 | 18.80 | 0.49 | 2.68 | 18367.00 | 3445.57 | 1.04 |
| 2024-07-10 | 18.08 | 18.31 | 0.07 | 0.38 | 16604.38 | 3050.98 | 0.94 |
| 2024-07-09 | 18.00 | 18.24 | 0.27 | 1.50 | 22767.00 | 4126.35 | 1.29 |
| 2024-07-08 | 18.39 | 17.97 | -0.53 | -2.87 | 19489.85 | 3537.04 | 1.10 |
| 2024-07-05 | 18.20 | 18.50 | 0.26 | 1.43 | 13597.56 | 2493.92 | 0.77 |
| 2024-07-04 | 18.76 | 18.24 | -0.31 | -1.67 | 16214.00 | 2989.94 | 0.92 |
| 2024-07-03 | 18.52 | 18.55 | -0.01 | -0.05 | 15987.06 | 2975.17 | 0.90 |
| 2024-07-02 | 18.82 | 18.56 | -0.21 | -1.12 | 21543.77 | 4024.79 | 1.22 |
| 2024-07-01 | 18.67 | 18.77 | 0.07 | 0.37 | 23003.01 | 4288.42 | 1.30 |
| 2024-06-28 | 18.92 | 18.70 | -0.18 | -0.95 | 22945.00 | 4338.95 | 1.30 |
| 2024-06-27 | 19.42 | 18.88 | -0.54 | -2.78 | 17039.86 | 3260.94 | 0.96 |
| 2024-06-26 | 19.04 | 19.42 | 0.38 | 2.00 | 16223.00 | 3115.02 | 0.92 |
| 2024-06-25 | 18.81 | 19.04 | 0.24 | 1.28 | 26057.00 | 4945.79 | 1.47 |
| 2024-06-24 | 19.27 | 18.80 | -0.53 | -2.74 | 30794.15 | 5819.33 | 1.74 |
| 2024-06-21 | 19.26 | 19.33 | 0.01 | 0.05 | 14071.86 | 2726.97 | 0.80 |
| 2024-06-20 | 19.88 | 19.32 | -0.55 | -2.77 | 23042.00 | 4511.07 | 1.30 |
| 2024-06-19 | 20.23 | 19.87 | -0.36 | -1.78 | 23390.06 | 4684.56 | 1.32 |
| 2024-06-18 | 20.57 | 20.23 | -0.32 | -1.56 | 26025.79 | 5273.42 | 1.47 |
| 2024-06-17 | 20.82 | 20.55 | -0.40 | -1.91 | 25667.00 | 5284.35 | 1.45 |
| 2024-06-14 | 21.12 | 20.95 | -0.11 | -0.52 | 26260.56 | 5497.56 | 1.49 |
| 2024-06-13 | 21.40 | 21.06 | -0.24 | -1.13 | 18365.04 | 3879.06 | 1.04 |
| 2024-06-12 | 21.45 | 21.30 | -0.23 | -1.07 | 20014.00 | 4295.85 | 1.13 |
| 2024-06-11 | 21.37 | 21.53 | 0.10 | 0.47 | 12703.00 | 2710.17 | 0.72 |
| 2024-06-07 | 21.51 | 21.43 | 0.14 | 0.66 | 20919.38 | 4486.45 | 1.18 |
| 2024-06-06 | 21.78 | 21.29 | -0.38 | -1.75 | 21577.00 | 4635.48 | 1.22 |
| 2024-06-05 | 22.11 | 21.67 | -0.51 | -2.30 | 18180.00 | 3981.77 | 1.03 |
| 2024-06-04 | 22.06 | 22.18 | 0.13 | 0.59 | 23014.00 | 5070.13 | 1.30 |
| 2024-06-03 | 22.30 | 22.05 | -0.37 | -1.65 | 30654.20 | 6786.74 | 1.73 |
| 2024-05-31 | 22.36 | 22.42 | 0.09 | 0.40 | 24933.70 | 5585.65 | 1.41 |
| 2024-05-30 | 22.27 | 22.33 | 0.02 | 0.09 | 15028.67 | 3365.25 | 0.85 |
| 2024-05-29 | 22.11 | 22.31 | 0.20 | 0.91 | 16550.85 | 3689.54 | 0.94 |
| 2024-05-28 | 22.66 | 22.29 | -0.25 | -1.11 | 12961.00 | 2907.55 | 0.73 |
| 2024-05-27 | 22.35 | 22.54 | 0.20 | 0.90 | 14366.19 | 3209.46 | 0.81 |
| 2024-05-24 | 22.36 | 22.34 | 0.00 | 0.00 | 17862.00 | 4006.97 | 1.01 |
| 2024-05-23 | 22.88 | 22.34 | -0.40 | -1.76 | 19952.36 | 4480.46 | 1.13 |
| 2024-05-22 | 22.84 | 22.74 | -0.01 | -0.04 | 17388.16 | 3956.47 | 0.98 |
| 2024-05-21 | 23.00 | 22.75 | -0.37 | -1.60 | 16520.00 | 3777.48 | 0.93 |
| 2024-05-20 | 23.15 | 23.12 | 0.07 | 0.30 | 28276.00 | 6544.79 | 1.60 |
| 2024-05-17 | 22.54 | 23.05 | 0.43 | 1.90 | 25991.00 | 5929.97 | 1.47 |
| 2024-05-16 | 22.63 | 22.62 | 0.00 | 0.00 | 22226.20 | 5053.95 | 1.26 |
| 2024-05-15 | 22.80 | 22.62 | 0.05 | 0.22 | 20218.97 | 4583.65 | 1.14 |
| 2024-05-14 | 22.97 | 22.57 | -0.08 | -0.35 | 28567.16 | 6487.29 | 1.62 |
| 2024-05-13 | 23.01 | 22.65 | -0.53 | -2.29 | 35574.31 | 8107.58 | 2.01 |
| 2024-05-10 | 23.30 | 23.18 | 0.03 | 0.13 | 25696.00 | 5966.00 | 1.45 |
| 2024-05-09 | 23.17 | 23.15 | 0.01 | 0.04 | 37480.00 | 8717.30 | 2.12 |
日K线
周K线
月K线
