快意电梯(002774)股票信息
| 股票代码 | 002774 |
| 股票名称 | 快意电梯 |
| 最新价/元 | 6.54 |
| 涨跌额/元 | 0.50 |
| 涨跌幅/% | 8.28 |
| 买入/元 | 6.54 |
| 卖出/元 | 6.55 |
| 昨收/元 | 6.04 |
| 今开/元 | 6.22 |
| 最高/元 | 6.58 |
| 最低/元 | 6.07 |
| 成交量/手 | 108404.20 |
| 成交额/万 | 6860.10 |
| 股净值/元 | 15.22 |
| 市净率 | 1.85 |
| 总市值/万 | 220193.89 |
| 流通值/万 | 184278.85 |
| 换手率/% | 3.85 |
| 入市日期 | 2017-03-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
快意电梯(002774)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 | 6.22 | 6.54 | 0.50 | 8.28 | 108404.20 | 6860.10 | 3.85 |
| 2024-09-27 | 5.91 | 6.04 | 0.21 | 3.60 | 58780.00 | 3508.72 | 2.09 |
| 2024-09-26 | 5.67 | 5.83 | 0.12 | 2.10 | 37106.00 | 2136.06 | 1.32 |
| 2024-09-25 | 5.67 | 5.71 | 0.04 | 0.71 | 70382.25 | 4052.95 | 2.50 |
| 2024-09-24 | 5.48 | 5.67 | 0.24 | 4.42 | 35812.25 | 1996.67 | 1.27 |
| 2024-09-23 | 5.39 | 5.43 | -0.01 | -0.18 | 14542.00 | 791.28 | 0.52 |
| 2024-09-20 | 5.52 | 5.44 | -0.07 | -1.27 | 17144.00 | 932.45 | 0.61 |
| 2024-09-19 | 5.37 | 5.51 | 0.14 | 2.61 | 25707.00 | 1404.92 | 0.91 |
| 2024-09-18 | 5.39 | 5.37 | -0.02 | -0.37 | 19978.00 | 1063.84 | 0.71 |
| 2024-09-13 | 5.52 | 5.39 | -0.08 | -1.46 | 18800.00 | 1017.37 | 0.67 |
| 2024-09-12 | 5.47 | 5.47 | -0.01 | -0.18 | 15686.00 | 863.23 | 0.56 |
| 2024-09-11 | 5.53 | 5.48 | -0.08 | -1.44 | 14842.00 | 817.67 | 0.53 |
| 2024-09-10 | 5.49 | 5.56 | 0.10 | 1.83 | 26089.00 | 1437.72 | 0.93 |
| 2024-09-09 | 5.46 | 5.46 | -0.03 | -0.55 | 22999.00 | 1260.46 | 0.82 |
| 2024-09-06 | 5.63 | 5.49 | -0.14 | -2.49 | 22291.25 | 1236.99 | 0.79 |
| 2024-09-05 | 5.59 | 5.63 | 0.05 | 0.90 | 28882.25 | 1624.09 | 1.03 |
| 2024-09-04 | 5.62 | 5.58 | -0.05 | -0.89 | 31133.50 | 1747.47 | 1.10 |
| 2024-09-03 | 5.71 | 5.63 | -0.09 | -1.57 | 38223.23 | 2165.58 | 1.36 |
| 2024-09-02 | 5.84 | 5.72 | -0.12 | -2.06 | 39954.00 | 2304.76 | 1.42 |
| 2024-08-30 | 5.88 | 5.84 | -0.04 | -0.68 | 81065.50 | 4761.24 | 2.88 |
| 2024-08-29 | 5.71 | 5.88 | 0.11 | 1.91 | 42887.62 | 2494.06 | 1.52 |
| 2024-08-28 | 5.88 | 5.77 | -0.26 | -4.31 | 77216.80 | 4437.63 | 2.74 |
| 2024-08-27 | 5.94 | 6.03 | 0.05 | 0.84 | 48188.30 | 2886.51 | 1.71 |
| 2024-08-26 | 5.88 | 5.98 | 0.16 | 2.75 | 24602.00 | 1460.32 | 0.87 |
| 2024-08-23 | 5.91 | 5.82 | -0.07 | -1.19 | 24506.91 | 1426.10 | 0.87 |
| 2024-08-22 | 6.04 | 5.89 | -0.14 | -2.32 | 15939.00 | 950.31 | 0.57 |
| 2024-08-21 | 6.02 | 6.03 | 0.01 | 0.17 | 16371.00 | 984.99 | 0.58 |
| 2024-08-20 | 6.13 | 6.02 | -0.10 | -1.63 | 24470.00 | 1473.30 | 0.87 |
| 2024-08-19 | 6.12 | 6.12 | -0.01 | -0.16 | 18038.00 | 1104.98 | 0.64 |
| 2024-08-16 | 6.18 | 6.13 | -0.06 | -0.97 | 18981.50 | 1167.22 | 0.67 |
| 2024-08-15 | 6.19 | 6.19 | -0.01 | -0.16 | 23054.50 | 1422.14 | 0.82 |
| 2024-08-14 | 6.20 | 6.20 | 0.02 | 0.32 | 21263.00 | 1320.71 | 0.75 |
| 2024-08-13 | 6.13 | 6.18 | 0.05 | 0.82 | 16514.90 | 1013.89 | 0.59 |
| 2024-08-12 | 6.12 | 6.13 | 0.03 | 0.49 | 20366.00 | 1250.51 | 0.72 |
| 2024-08-09 | 6.15 | 6.10 | -0.07 | -1.14 | 22487.00 | 1386.42 | 0.80 |
| 2024-08-08 | 6.13 | 6.17 | 0.02 | 0.33 | 23158.00 | 1417.27 | 0.82 |
| 2024-08-07 | 6.20 | 6.15 | -0.03 | -0.49 | 23013.00 | 1421.40 | 0.82 |
| 2024-08-06 | 6.03 | 6.18 | 0.15 | 2.49 | 31011.50 | 1903.06 | 1.10 |
| 2024-08-05 | 6.17 | 6.03 | -0.12 | -1.95 | 37200.00 | 2270.66 | 1.32 |
| 2024-08-02 | 6.23 | 6.15 | -0.13 | -2.07 | 27443.50 | 1706.97 | 0.97 |
| 2024-08-01 | 6.29 | 6.28 | 0.00 | 0.00 | 34094.00 | 2146.75 | 1.21 |
| 2024-07-31 | 6.10 | 6.28 | 0.19 | 3.12 | 38018.58 | 2364.37 | 1.35 |
| 2024-07-30 | 6.18 | 6.09 | -0.11 | -1.77 | 33713.65 | 2066.97 | 1.20 |
| 2024-07-29 | 6.32 | 6.20 | -0.09 | -1.43 | 54212.53 | 3363.87 | 1.92 |
| 2024-07-26 | 6.13 | 6.29 | 0.33 | 5.54 | 92633.00 | 5760.02 | 3.29 |
| 2024-07-25 | 5.80 | 5.96 | 0.13 | 2.23 | 37842.00 | 2236.45 | 1.34 |
| 2024-07-24 | 5.90 | 5.83 | -0.07 | -1.19 | 50591.50 | 2957.76 | 1.80 |
| 2024-07-23 | 6.19 | 5.90 | -0.37 | -5.90 | 78960.20 | 4747.80 | 2.80 |
| 2024-07-22 | 6.43 | 6.27 | 0.28 | 4.67 | 87863.02 | 5484.04 | 3.12 |
| 2024-07-19 | 5.93 | 5.99 | 0.06 | 1.01 | 20072.00 | 1199.91 | 0.71 |
| 2024-07-18 | 6.00 | 5.93 | -0.07 | -1.17 | 21709.00 | 1280.62 | 0.77 |
| 2024-07-17 | 6.17 | 6.00 | -0.11 | -1.80 | 22784.00 | 1369.24 | 0.81 |
| 2024-07-16 | 6.10 | 6.11 | -0.01 | -0.16 | 17891.00 | 1089.47 | 0.63 |
| 2024-07-15 | 6.30 | 6.12 | -0.15 | -2.39 | 20838.00 | 1275.09 | 0.74 |
| 2024-07-12 | 6.28 | 6.27 | 0.00 | 0.00 | 25280.00 | 1591.13 | 0.90 |
| 2024-07-11 | 6.13 | 6.27 | 0.23 | 3.81 | 23873.00 | 1481.30 | 0.85 |
| 2024-07-10 | 6.00 | 6.04 | -0.04 | -0.66 | 21459.00 | 1298.28 | 0.76 |
| 2024-07-09 | 6.02 | 6.08 | 0.05 | 0.83 | 20725.50 | 1244.40 | 0.74 |
| 2024-07-08 | 6.20 | 6.03 | -0.17 | -2.74 | 19628.00 | 1191.85 | 0.70 |
| 2024-07-05 | 6.14 | 6.20 | 0.05 | 0.81 | 17220.00 | 1059.70 | 0.61 |
| 2024-07-04 | 6.33 | 6.15 | -0.22 | -3.45 | 21456.00 | 1335.63 | 0.76 |
| 2024-07-03 | 6.46 | 6.37 | -0.06 | -0.93 | 25216.00 | 1617.90 | 0.89 |
| 2024-07-02 | 6.43 | 6.43 | 0.03 | 0.47 | 20478.00 | 1314.69 | 0.73 |
| 2024-07-01 | 6.30 | 6.40 | 0.05 | 0.79 | 25760.00 | 1642.50 | 0.91 |
| 2024-06-28 | 6.37 | 6.35 | 0.09 | 1.44 | 23202.00 | 1479.13 | 0.82 |
| 2024-06-27 | 6.37 | 6.26 | -0.11 | -1.73 | 16040.00 | 1016.43 | 0.57 |
| 2024-06-26 | 6.15 | 6.37 | 0.21 | 3.41 | 22330.00 | 1399.24 | 0.79 |
| 2024-06-25 | 6.07 | 6.16 | 0.08 | 1.32 | 22944.00 | 1412.63 | 0.81 |
| 2024-06-24 | 6.31 | 6.08 | -0.26 | -4.10 | 35277.00 | 2162.31 | 1.25 |
| 2024-06-21 | 6.29 | 6.34 | 0.06 | 0.96 | 25851.20 | 1637.44 | 0.92 |
| 2024-06-20 | 6.41 | 6.28 | -0.14 | -2.18 | 22428.00 | 1420.78 | 0.80 |
| 2024-06-19 | 6.41 | 6.42 | 0.02 | 0.31 | 25161.00 | 1616.95 | 0.89 |
| 2024-06-18 | 6.22 | 6.40 | 0.17 | 2.73 | 26317.00 | 1664.69 | 0.93 |
| 2024-06-17 | 6.33 | 6.23 | -0.11 | -1.74 | 26244.90 | 1651.56 | 0.93 |
| 2024-06-14 | 6.35 | 6.34 | -0.01 | -0.16 | 19318.00 | 1227.30 | 0.69 |
| 2024-06-13 | 6.41 | 6.35 | -0.04 | -0.63 | 18650.00 | 1188.01 | 0.66 |
| 2024-06-12 | 6.36 | 6.39 | 0.03 | 0.47 | 26163.00 | 1673.58 | 0.93 |
| 2024-06-11 | 6.20 | 6.36 | 0.14 | 2.25 | 56658.00 | 3533.82 | 2.01 |
| 2024-06-07 | 5.98 | 6.22 | 0.27 | 4.54 | 45072.50 | 2780.56 | 1.60 |
| 2024-06-06 | 6.28 | 5.95 | -0.31 | -4.95 | 49203.00 | 2961.19 | 1.75 |
| 2024-06-05 | 6.51 | 6.26 | -0.30 | -4.57 | 42786.00 | 2714.87 | 1.52 |
| 2024-06-04 | 6.70 | 6.56 | -0.14 | -2.09 | 43930.00 | 2869.77 | 1.56 |
| 2024-06-03 | 6.92 | 6.70 | -0.17 | -2.48 | 36336.00 | 2459.71 | 1.29 |
| 2024-05-31 | 6.84 | 6.87 | 0.04 | 0.59 | 19993.00 | 1368.57 | 0.71 |
| 2024-05-30 | 6.88 | 6.83 | -0.06 | -0.87 | 22139.00 | 1515.91 | 0.79 |
| 2024-05-29 | 6.83 | 6.89 | 0.05 | 0.73 | 26975.00 | 1858.94 | 0.96 |
| 2024-05-28 | 7.00 | 6.84 | -0.14 | -2.01 | 29525.00 | 2034.42 | 1.05 |
| 2024-05-27 | 6.91 | 6.98 | 0.04 | 0.58 | 34662.00 | 2395.08 | 1.23 |
| 2024-05-24 | 6.94 | 6.94 | -0.02 | -0.29 | 28979.00 | 2016.25 | 1.03 |
| 2024-05-23 | 7.06 | 6.96 | -0.13 | -1.83 | 33923.00 | 2380.37 | 1.20 |
| 2024-05-22 | 7.18 | 7.09 | -0.06 | -0.84 | 34186.00 | 2436.07 | 1.21 |
| 2024-05-21 | 7.19 | 7.15 | -0.04 | -0.56 | 40737.00 | 2914.87 | 1.45 |
| 2024-05-20 | 7.15 | 7.19 | 0.04 | 0.56 | 58514.00 | 4215.79 | 2.08 |
| 2024-05-17 | 7.12 | 7.15 | 0.03 | 0.42 | 44670.85 | 3178.36 | 1.59 |
| 2024-05-16 | 7.04 | 7.12 | 0.13 | 1.86 | 72029.73 | 5100.91 | 2.56 |
| 2024-05-15 | 7.05 | 6.99 | -0.07 | -0.99 | 72358.00 | 5097.36 | 2.57 |
| 2024-05-14 | 7.39 | 7.46 | 0.07 | 0.95 | 82276.00 | 6144.06 | 2.92 |
| 2024-05-13 | 7.41 | 7.39 | -0.03 | -0.40 | 47207.85 | 3475.55 | 1.68 |
| 2024-05-10 | 7.48 | 7.42 | -0.02 | -0.27 | 44939.85 | 3327.72 | 1.59 |
| 2024-05-09 | 7.40 | 7.44 | 0.03 | 0.41 | 52223.00 | 3889.82 | 1.85 |
日K线
周K线
月K线
