众兴菌业(002772)股票信息
| 股票代码 | 002772 |
| 股票名称 | 众兴菌业 |
| 最新价/元 | 7.07 |
| 涨跌额/元 | 0.48 |
| 涨跌幅/% | 7.28 |
| 买入/元 | 7.06 |
| 卖出/元 | 7.07 |
| 昨收/元 | 6.59 |
| 今开/元 | 6.70 |
| 最高/元 | 7.12 |
| 最低/元 | 6.60 |
| 成交量/手 | 228261.05 |
| 成交额/万 | 15692.63 |
| 股净值/元 | 18.13 |
| 市净率 | 0.83 |
| 总市值/万 | 278021.64 |
| 流通值/万 | 274379.97 |
| 换手率/% | 5.88 |
| 入市日期 | 2015-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
众兴菌业(002772)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 | 7.07 | 0.48 | 7.28 | 228261.05 | 15692.63 | 5.88 |
| 2024-09-27 | 6.49 | 6.59 | 0.17 | 2.65 | 150849.26 | 9830.06 | 3.89 |
| 2024-09-26 | 6.14 | 6.42 | 0.27 | 4.39 | 83817.00 | 5283.93 | 2.16 |
| 2024-09-25 | 6.16 | 6.15 | 0.03 | 0.49 | 64854.14 | 4024.48 | 1.67 |
| 2024-09-24 | 5.99 | 6.12 | 0.13 | 2.17 | 50932.99 | 3091.98 | 1.31 |
| 2024-09-23 | 6.03 | 5.99 | -0.03 | -0.50 | 24417.00 | 1465.91 | 0.63 |
| 2024-09-20 | 6.03 | 6.02 | -0.01 | -0.17 | 24946.00 | 1501.48 | 0.64 |
| 2024-09-19 | 5.88 | 6.03 | 0.19 | 3.25 | 48999.26 | 2938.57 | 1.26 |
| 2024-09-18 | 5.97 | 5.84 | -0.14 | -2.34 | 32006.85 | 1875.37 | 0.82 |
| 2024-09-13 | 6.01 | 5.98 | 0.01 | 0.17 | 22079.89 | 1322.46 | 0.57 |
| 2024-09-12 | 5.96 | 5.97 | 0.04 | 0.68 | 23824.00 | 1427.27 | 0.61 |
| 2024-09-11 | 5.95 | 5.93 | -0.05 | -0.84 | 21916.00 | 1303.42 | 0.56 |
| 2024-09-10 | 6.01 | 5.98 | 0.00 | 0.00 | 25115.00 | 1498.65 | 0.65 |
| 2024-09-09 | 5.97 | 5.98 | 0.01 | 0.17 | 24605.01 | 1469.83 | 0.63 |
| 2024-09-06 | 6.05 | 5.97 | -0.05 | -0.83 | 28999.01 | 1742.43 | 0.75 |
| 2024-09-05 | 5.95 | 6.02 | 0.06 | 1.01 | 29591.05 | 1776.81 | 0.76 |
| 2024-09-04 | 5.97 | 5.96 | -0.04 | -0.67 | 29713.00 | 1781.18 | 0.77 |
| 2024-09-03 | 5.92 | 6.00 | 0.06 | 1.01 | 25815.00 | 1543.59 | 0.67 |
| 2024-09-02 | 5.98 | 5.94 | -0.04 | -0.67 | 28627.00 | 1715.12 | 0.74 |
| 2024-08-30 | 5.94 | 5.98 | 0.05 | 0.84 | 42413.00 | 2546.26 | 1.09 |
| 2024-08-29 | 5.91 | 5.93 | 0.01 | 0.17 | 21792.33 | 1288.30 | 0.56 |
| 2024-08-28 | 5.82 | 5.92 | 0.04 | 0.68 | 24928.00 | 1473.78 | 0.64 |
| 2024-08-27 | 5.94 | 5.88 | -0.06 | -1.01 | 32256.14 | 1923.69 | 0.83 |
| 2024-08-26 | 5.77 | 5.94 | 0.17 | 2.95 | 34642.93 | 2042.84 | 0.89 |
| 2024-08-23 | 5.81 | 5.77 | -0.03 | -0.52 | 28647.05 | 1652.02 | 0.74 |
| 2024-08-22 | 5.99 | 5.80 | -0.17 | -2.85 | 43700.00 | 2568.88 | 1.13 |
| 2024-08-21 | 6.06 | 5.97 | -0.11 | -1.81 | 58455.00 | 3506.70 | 1.51 |
| 2024-08-20 | 6.17 | 6.08 | -0.17 | -2.72 | 122943.47 | 7576.02 | 3.17 |
| 2024-08-19 | 5.98 | 6.25 | 0.25 | 4.17 | 148428.68 | 9315.78 | 3.82 |
| 2024-08-16 | 6.01 | 6.00 | -0.03 | -0.50 | 26354.26 | 1583.98 | 0.68 |
| 2024-08-15 | 5.95 | 6.03 | 0.05 | 0.84 | 24931.00 | 1504.69 | 0.64 |
| 2024-08-14 | 6.03 | 5.98 | -0.01 | -0.17 | 17892.00 | 1072.38 | 0.46 |
| 2024-08-13 | 6.02 | 5.99 | -0.03 | -0.50 | 17485.00 | 1045.49 | 0.45 |
| 2024-08-12 | 6.03 | 6.02 | 0.00 | 0.00 | 19155.23 | 1153.36 | 0.49 |
| 2024-08-09 | 6.10 | 6.02 | -0.05 | -0.82 | 23783.00 | 1437.37 | 0.61 |
| 2024-08-08 | 5.94 | 6.07 | 0.14 | 2.36 | 36629.14 | 2203.04 | 0.94 |
| 2024-08-07 | 5.94 | 5.93 | -0.03 | -0.50 | 18528.10 | 1100.56 | 0.48 |
| 2024-08-06 | 5.98 | 5.96 | 0.11 | 1.88 | 27413.93 | 1628.66 | 0.71 |
| 2024-08-05 | 5.82 | 5.85 | -0.07 | -1.18 | 34093.98 | 2025.82 | 0.88 |
| 2024-08-02 | 5.93 | 5.92 | -0.02 | -0.34 | 27296.00 | 1627.85 | 0.70 |
| 2024-08-01 | 5.90 | 5.94 | 0.06 | 1.02 | 38722.39 | 2300.06 | 1.00 |
| 2024-07-31 | 5.75 | 5.88 | 0.12 | 2.08 | 36908.88 | 2156.75 | 0.95 |
| 2024-07-30 | 5.69 | 5.76 | 0.08 | 1.41 | 18726.14 | 1075.51 | 0.48 |
| 2024-07-29 | 5.78 | 5.68 | -0.01 | -0.18 | 17207.85 | 981.29 | 0.44 |
| 2024-07-26 | 5.65 | 5.69 | 0.08 | 1.43 | 21591.85 | 1225.06 | 0.56 |
| 2024-07-25 | 5.56 | 5.61 | 0.04 | 0.72 | 20002.00 | 1119.42 | 0.51 |
| 2024-07-24 | 5.65 | 5.57 | -0.10 | -1.76 | 30375.85 | 1700.15 | 0.78 |
| 2024-07-23 | 5.71 | 5.67 | -0.06 | -1.05 | 26596.85 | 1525.63 | 0.68 |
| 2024-07-22 | 5.76 | 5.73 | -0.05 | -0.87 | 20079.39 | 1152.18 | 0.52 |
| 2024-07-19 | 5.74 | 5.78 | -0.01 | -0.17 | 24252.22 | 1399.60 | 0.62 |
| 2024-07-18 | 5.79 | 5.79 | -0.02 | -0.34 | 25873.26 | 1487.11 | 0.67 |
| 2024-07-17 | 5.80 | 5.81 | 0.01 | 0.17 | 21853.26 | 1273.63 | 0.56 |
| 2024-07-16 | 5.77 | 5.80 | 0.02 | 0.35 | 18121.00 | 1048.55 | 0.47 |
| 2024-07-15 | 5.87 | 5.78 | -0.09 | -1.53 | 21230.00 | 1226.22 | 0.55 |
| 2024-07-12 | 5.92 | 5.87 | -0.04 | -0.68 | 22601.72 | 1332.45 | 0.58 |
| 2024-07-11 | 5.80 | 5.91 | 0.19 | 3.32 | 42626.05 | 2510.46 | 1.10 |
| 2024-07-10 | 5.77 | 5.72 | -0.22 | -3.70 | 46900.50 | 2692.20 | 1.21 |
| 2024-07-09 | 5.91 | 5.94 | 0.05 | 0.85 | 30981.00 | 1809.66 | 0.80 |
| 2024-07-08 | 6.01 | 5.89 | -0.17 | -2.81 | 21347.82 | 1264.56 | 0.55 |
| 2024-07-05 | 5.99 | 6.06 | 0.06 | 1.00 | 15831.69 | 951.67 | 0.41 |
| 2024-07-04 | 6.14 | 6.00 | -0.14 | -2.28 | 27808.00 | 1679.21 | 0.72 |
| 2024-07-03 | 6.13 | 6.14 | -0.01 | -0.16 | 22697.00 | 1397.17 | 0.58 |
| 2024-07-02 | 6.10 | 6.15 | 0.07 | 1.15 | 28261.00 | 1734.85 | 0.73 |
| 2024-07-01 | 5.98 | 6.08 | 0.09 | 1.50 | 26043.05 | 1573.90 | 0.67 |
| 2024-06-28 | 6.00 | 5.99 | 0.00 | 0.00 | 19289.10 | 1161.09 | 0.50 |
| 2024-06-27 | 6.08 | 5.99 | -0.09 | -1.48 | 20564.68 | 1241.35 | 0.53 |
| 2024-06-26 | 5.91 | 6.08 | 0.17 | 2.88 | 28196.00 | 1686.02 | 0.73 |
| 2024-06-25 | 5.82 | 5.91 | 0.08 | 1.37 | 28533.14 | 1687.12 | 0.73 |
| 2024-06-24 | 5.99 | 5.83 | -0.20 | -3.32 | 34436.00 | 2018.32 | 0.89 |
| 2024-06-21 | 6.01 | 6.03 | 0.00 | 0.00 | 18716.00 | 1132.21 | 0.48 |
| 2024-06-20 | 6.18 | 6.03 | -0.13 | -2.11 | 24322.26 | 1479.23 | 0.63 |
| 2024-06-19 | 6.20 | 6.16 | -0.02 | -0.32 | 22708.90 | 1399.24 | 0.58 |
| 2024-06-18 | 6.17 | 6.18 | 0.01 | 0.16 | 23374.28 | 1447.49 | 0.60 |
| 2024-06-17 | 6.18 | 6.17 | -0.03 | -0.48 | 20835.00 | 1288.96 | 0.54 |
| 2024-06-14 | 6.14 | 6.20 | 0.04 | 0.65 | 33897.00 | 2101.13 | 0.87 |
| 2024-06-13 | 6.24 | 6.16 | -0.08 | -1.28 | 28920.57 | 1791.01 | 0.74 |
| 2024-06-12 | 6.18 | 6.24 | 0.08 | 1.30 | 37111.78 | 2304.24 | 0.95 |
| 2024-06-11 | 6.20 | 6.16 | -0.05 | -0.81 | 25699.01 | 1576.49 | 0.66 |
| 2024-06-07 | 6.00 | 6.21 | 0.23 | 3.85 | 49336.21 | 3035.39 | 1.27 |
| 2024-06-06 | 6.23 | 5.98 | -0.25 | -4.01 | 76158.64 | 4595.35 | 1.96 |
| 2024-06-05 | 6.38 | 6.23 | -0.19 | -2.96 | 38552.00 | 2430.28 | 0.99 |
| 2024-06-04 | 6.47 | 6.42 | -0.07 | -1.08 | 32172.16 | 2059.35 | 0.83 |
| 2024-06-03 | 6.67 | 6.49 | -0.16 | -2.41 | 47274.00 | 3083.19 | 1.22 |
| 2024-05-31 | 6.68 | 6.65 | -0.01 | -0.15 | 22834.72 | 1517.12 | 0.59 |
| 2024-05-30 | 6.69 | 6.66 | -0.03 | -0.45 | 25474.51 | 1694.01 | 0.66 |
| 2024-05-29 | 6.61 | 6.69 | 0.02 | 0.30 | 26793.05 | 1790.75 | 0.69 |
| 2024-05-28 | 6.74 | 6.67 | -0.11 | -1.62 | 30919.00 | 2072.07 | 0.80 |
| 2024-05-27 | 6.81 | 6.78 | -0.01 | -0.15 | 41845.46 | 2809.48 | 1.08 |
| 2024-05-24 | 6.75 | 6.79 | 0.02 | 0.30 | 48019.82 | 3281.87 | 1.24 |
| 2024-05-23 | 6.97 | 6.77 | -0.19 | -2.73 | 59553.00 | 4068.80 | 1.53 |
| 2024-05-22 | 6.99 | 6.96 | -0.04 | -0.57 | 47729.00 | 3324.02 | 1.23 |
| 2024-05-21 | 7.03 | 7.00 | -0.05 | -0.71 | 52167.14 | 3662.83 | 1.34 |
| 2024-05-20 | 7.03 | 7.05 | 0.04 | 0.57 | 69610.00 | 4943.21 | 1.79 |
| 2024-05-17 | 6.98 | 7.01 | 0.02 | 0.29 | 54376.82 | 3786.44 | 1.40 |
| 2024-05-16 | 7.04 | 6.99 | 0.02 | 0.29 | 63589.85 | 4471.27 | 1.64 |
| 2024-05-15 | 7.25 | 7.27 | -0.01 | -0.14 | 62526.08 | 4549.78 | 1.61 |
| 2024-05-14 | 7.20 | 7.28 | 0.04 | 0.55 | 64711.56 | 4701.06 | 1.67 |
| 2024-05-13 | 7.38 | 7.24 | -0.28 | -3.72 | 117798.52 | 8576.26 | 3.03 |
| 2024-05-10 | 7.34 | 7.52 | 0.18 | 2.45 | 185020.30 | 13949.80 | 4.76 |
| 2024-05-09 | 7.28 | 7.34 | 0.10 | 1.38 | 80548.52 | 5900.85 | 2.07 |
日K线
周K线
月K线
