可立克(002782)股票信息
| 股票代码 | 002782 |
| 股票名称 | 可立克 |
| 最新价/元 | 12.32 |
| 涨跌额/元 | 1.12 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 12.32 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.20 |
| 今开/元 | 11.60 |
| 最高/元 | 12.32 |
| 最低/元 | 11.60 |
| 成交量/手 | 179092.07 |
| 成交额/万 | 21670.69 |
| 股净值/元 | 52.67 |
| 市净率 | 3.25 |
| 总市值/万 | 607141.20 |
| 流通值/万 | 604946.47 |
| 换手率/% | 3.65 |
| 入市日期 | 2015-12-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
可立克(002782)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 | 11.60 | 12.32 | 1.12 | 10.00 | 179092.07 | 21670.69 | 3.65 |
| 2024-09-27 | 10.98 | 11.20 | 0.49 | 4.58 | 91223.10 | 10125.28 | 1.86 |
| 2024-09-26 | 10.36 | 10.71 | 0.35 | 3.38 | 53635.50 | 5643.83 | 1.09 |
| 2024-09-25 | 10.40 | 10.36 | -0.02 | -0.19 | 60154.00 | 6322.46 | 1.23 |
| 2024-09-24 | 10.16 | 10.38 | 0.25 | 2.47 | 59334.72 | 6055.56 | 1.21 |
| 2024-09-23 | 10.00 | 10.13 | 0.15 | 1.50 | 35899.64 | 3631.94 | 0.73 |
| 2024-09-20 | 10.15 | 9.98 | -0.11 | -1.09 | 29175.00 | 2915.59 | 0.60 |
| 2024-09-19 | 9.94 | 10.09 | 0.18 | 1.82 | 33285.50 | 3345.95 | 0.68 |
| 2024-09-18 | 10.02 | 9.91 | -0.11 | -1.10 | 28413.00 | 2810.22 | 0.58 |
| 2024-09-13 | 10.26 | 10.02 | -0.25 | -2.43 | 24321.00 | 2453.80 | 0.50 |
| 2024-09-12 | 10.33 | 10.27 | -0.04 | -0.39 | 21494.19 | 2219.34 | 0.44 |
| 2024-09-11 | 10.24 | 10.31 | 0.02 | 0.19 | 29835.06 | 3079.83 | 0.61 |
| 2024-09-10 | 10.16 | 10.29 | 0.17 | 1.68 | 40479.68 | 4100.13 | 0.83 |
| 2024-09-09 | 10.19 | 10.12 | -0.11 | -1.08 | 29705.45 | 3022.85 | 0.61 |
| 2024-09-06 | 10.56 | 10.23 | -0.32 | -3.03 | 28566.00 | 2956.20 | 0.58 |
| 2024-09-05 | 10.58 | 10.55 | 0.02 | 0.19 | 28216.00 | 2981.35 | 0.58 |
| 2024-09-04 | 10.58 | 10.53 | -0.07 | -0.66 | 39849.00 | 4194.04 | 0.81 |
| 2024-09-03 | 10.42 | 10.60 | 0.09 | 0.86 | 41476.00 | 4394.42 | 0.85 |
| 2024-09-02 | 10.63 | 10.51 | -0.10 | -0.94 | 57623.00 | 6113.94 | 1.18 |
| 2024-08-30 | 10.36 | 10.61 | 0.21 | 2.02 | 78188.72 | 8326.77 | 1.60 |
| 2024-08-29 | 10.01 | 10.40 | 0.32 | 3.18 | 71725.70 | 7374.49 | 1.46 |
| 2024-08-28 | 9.83 | 10.08 | 0.21 | 2.13 | 42968.12 | 4291.94 | 0.88 |
| 2024-08-27 | 10.01 | 9.87 | -0.20 | -1.99 | 39478.12 | 3904.50 | 0.81 |
| 2024-08-26 | 9.80 | 10.07 | 0.25 | 2.55 | 41393.00 | 4136.33 | 0.84 |
| 2024-08-23 | 9.75 | 9.82 | 0.07 | 0.72 | 31579.00 | 3074.93 | 0.64 |
| 2024-08-22 | 9.80 | 9.75 | -0.05 | -0.51 | 35475.00 | 3479.84 | 0.72 |
| 2024-08-21 | 9.77 | 9.80 | 0.04 | 0.41 | 39635.00 | 3914.59 | 0.81 |
| 2024-08-20 | 10.03 | 9.76 | -0.23 | -2.30 | 43385.00 | 4264.79 | 0.89 |
| 2024-08-19 | 10.06 | 9.99 | -0.07 | -0.70 | 38975.00 | 3920.92 | 0.80 |
| 2024-08-16 | 10.15 | 10.06 | -0.01 | -0.10 | 35937.00 | 3638.47 | 0.73 |
| 2024-08-15 | 9.95 | 10.07 | 0.09 | 0.90 | 37361.50 | 3759.95 | 0.76 |
| 2024-08-14 | 10.12 | 9.98 | -0.10 | -0.99 | 22293.00 | 2233.92 | 0.45 |
| 2024-08-13 | 9.95 | 10.08 | 0.07 | 0.70 | 22964.49 | 2303.34 | 0.47 |
| 2024-08-12 | 10.18 | 10.01 | -0.12 | -1.19 | 26962.50 | 2705.53 | 0.55 |
| 2024-08-09 | 10.17 | 10.13 | 0.02 | 0.20 | 28669.29 | 2921.69 | 0.59 |
| 2024-08-08 | 10.10 | 10.11 | 0.01 | 0.10 | 35841.44 | 3598.85 | 0.73 |
| 2024-08-07 | 10.04 | 10.10 | 0.05 | 0.50 | 34658.68 | 3505.25 | 0.71 |
| 2024-08-06 | 9.95 | 10.05 | 0.20 | 2.03 | 42342.00 | 4237.17 | 0.86 |
| 2024-08-05 | 10.21 | 9.85 | -0.45 | -4.37 | 74743.00 | 7490.34 | 1.53 |
| 2024-08-02 | 10.59 | 10.30 | -0.34 | -3.20 | 40503.00 | 4218.69 | 0.83 |
| 2024-08-01 | 10.65 | 10.64 | 0.00 | 0.00 | 38751.09 | 4129.00 | 0.79 |
| 2024-07-31 | 10.21 | 10.64 | 0.39 | 3.81 | 47864.99 | 5027.85 | 0.98 |
| 2024-07-30 | 10.30 | 10.25 | -0.06 | -0.58 | 32544.00 | 3328.47 | 0.66 |
| 2024-07-29 | 10.45 | 10.31 | -0.09 | -0.87 | 30659.00 | 3164.97 | 0.63 |
| 2024-07-26 | 10.08 | 10.40 | 0.32 | 3.18 | 45167.61 | 4647.06 | 0.92 |
| 2024-07-25 | 10.04 | 10.08 | -0.09 | -0.89 | 47344.60 | 4745.99 | 0.97 |
| 2024-07-24 | 10.17 | 10.17 | -0.08 | -0.78 | 47446.60 | 4839.48 | 0.97 |
| 2024-07-23 | 10.58 | 10.25 | -0.45 | -4.21 | 54611.00 | 5670.69 | 1.11 |
| 2024-07-22 | 10.74 | 10.70 | -0.03 | -0.28 | 36907.26 | 3968.25 | 0.75 |
| 2024-07-19 | 10.50 | 10.73 | 0.16 | 1.51 | 32888.00 | 3520.72 | 0.67 |
| 2024-07-18 | 10.57 | 10.57 | -0.17 | -1.58 | 52665.00 | 5517.37 | 1.07 |
| 2024-07-17 | 11.00 | 10.74 | -0.19 | -1.74 | 39238.00 | 4239.75 | 0.80 |
| 2024-07-16 | 10.83 | 10.93 | 0.10 | 0.92 | 45669.22 | 4956.54 | 0.93 |
| 2024-07-15 | 11.12 | 10.83 | -0.45 | -3.99 | 66617.00 | 7308.74 | 1.36 |
| 2024-07-12 | 11.05 | 11.28 | 0.31 | 2.83 | 82324.00 | 9192.96 | 1.68 |
| 2024-07-11 | 10.82 | 10.97 | 0.36 | 3.39 | 51861.50 | 5641.87 | 1.06 |
| 2024-07-10 | 10.52 | 10.61 | 0.01 | 0.09 | 39028.35 | 4164.47 | 0.80 |
| 2024-07-09 | 10.08 | 10.60 | 0.48 | 4.74 | 54208.35 | 5623.11 | 1.11 |
| 2024-07-08 | 10.36 | 10.12 | -0.31 | -2.97 | 34944.50 | 3572.88 | 0.71 |
| 2024-07-05 | 10.25 | 10.43 | 0.08 | 0.77 | 38518.00 | 3975.52 | 0.79 |
| 2024-07-04 | 10.54 | 10.35 | -0.26 | -2.45 | 40869.85 | 4284.65 | 0.83 |
| 2024-07-03 | 10.80 | 10.61 | -0.20 | -1.85 | 38495.00 | 4095.29 | 0.79 |
| 2024-07-02 | 10.97 | 10.81 | -0.16 | -1.46 | 47671.60 | 5196.49 | 0.97 |
| 2024-07-01 | 11.17 | 10.97 | -0.11 | -0.99 | 82730.05 | 9041.77 | 1.69 |
| 2024-06-28 | 10.72 | 11.08 | 0.45 | 4.23 | 67012.79 | 7376.82 | 1.37 |
| 2024-06-27 | 10.89 | 10.63 | -0.21 | -1.94 | 47171.44 | 5106.27 | 0.96 |
| 2024-06-26 | 10.34 | 10.84 | 0.48 | 4.63 | 48854.44 | 5158.24 | 1.00 |
| 2024-06-25 | 10.49 | 10.36 | -0.13 | -1.24 | 54768.26 | 5682.86 | 1.12 |
| 2024-06-24 | 11.10 | 10.49 | -0.65 | -5.84 | 64130.00 | 6889.07 | 1.31 |
| 2024-06-21 | 11.20 | 11.14 | -0.14 | -1.24 | 42037.99 | 4674.11 | 0.86 |
| 2024-06-20 | 11.44 | 11.28 | -0.30 | -2.59 | 62317.00 | 7120.43 | 1.27 |
| 2024-06-19 | 11.77 | 11.58 | -0.22 | -1.86 | 85004.00 | 9855.21 | 1.73 |
| 2024-06-18 | 11.52 | 11.80 | 0.27 | 2.34 | 94161.20 | 11066.64 | 1.92 |
| 2024-06-17 | 11.35 | 11.53 | 0.19 | 1.68 | 49498.00 | 5689.33 | 1.01 |
| 2024-06-14 | 11.25 | 11.34 | 0.19 | 1.70 | 43890.00 | 4925.42 | 0.90 |
| 2024-06-13 | 11.08 | 11.15 | 0.06 | 0.54 | 44294.00 | 4952.16 | 0.90 |
| 2024-06-12 | 10.90 | 11.09 | 0.20 | 1.84 | 44925.29 | 4986.30 | 0.92 |
| 2024-06-11 | 10.65 | 10.89 | 0.24 | 2.25 | 39711.04 | 4252.13 | 0.81 |
| 2024-06-07 | 10.68 | 10.65 | 0.10 | 0.95 | 38162.56 | 4051.93 | 0.78 |
| 2024-06-06 | 10.92 | 10.55 | -0.38 | -3.48 | 58699.20 | 6273.06 | 1.20 |
| 2024-06-05 | 11.14 | 10.93 | -0.26 | -2.32 | 38189.00 | 4228.43 | 0.78 |
| 2024-06-04 | 11.40 | 11.19 | -0.14 | -1.24 | 65764.00 | 7275.07 | 1.34 |
| 2024-06-03 | 11.54 | 11.33 | -0.18 | -1.56 | 53959.97 | 6146.75 | 1.10 |
| 2024-05-31 | 11.44 | 11.51 | 0.12 | 1.05 | 54361.11 | 6272.64 | 1.11 |
| 2024-05-30 | 11.29 | 11.39 | 0.00 | 0.00 | 38395.50 | 4353.21 | 0.78 |
| 2024-05-29 | 11.39 | 11.39 | 0.05 | 0.44 | 40405.50 | 4603.67 | 0.82 |
| 2024-05-28 | 11.25 | 11.34 | 0.01 | 0.09 | 43307.62 | 4932.21 | 0.88 |
| 2024-05-27 | 11.15 | 11.33 | 0.07 | 0.62 | 56487.00 | 6280.40 | 1.15 |
| 2024-05-24 | 11.39 | 11.26 | -0.08 | -0.71 | 45948.12 | 5235.34 | 0.94 |
| 2024-05-23 | 11.57 | 11.34 | -0.26 | -2.24 | 45616.86 | 5214.39 | 0.93 |
| 2024-05-22 | 11.32 | 11.60 | 0.28 | 2.47 | 64901.53 | 7477.68 | 1.32 |
| 2024-05-21 | 11.35 | 11.32 | -0.02 | -0.18 | 32122.12 | 3636.46 | 0.66 |
| 2024-05-20 | 11.40 | 11.34 | 0.01 | 0.09 | 35647.13 | 4046.14 | 0.73 |
| 2024-05-17 | 11.21 | 11.33 | 0.10 | 0.89 | 36378.24 | 4085.07 | 0.74 |
| 2024-05-16 | 11.36 | 11.23 | -0.01 | -0.09 | 37346.00 | 4222.48 | 0.76 |
| 2024-05-15 | 11.35 | 11.24 | -0.13 | -1.14 | 41291.00 | 4687.11 | 0.84 |
| 2024-05-14 | 11.37 | 11.45 | 0.02 | 0.18 | 51162.12 | 5862.32 | 1.04 |
| 2024-05-13 | 11.34 | 11.43 | 0.01 | 0.09 | 52852.50 | 6014.14 | 1.08 |
| 2024-05-10 | 11.60 | 11.42 | -0.18 | -1.55 | 48622.23 | 5572.76 | 0.99 |
| 2024-05-09 | 11.41 | 11.60 | 0.22 | 1.93 | 44813.65 | 5187.20 | 0.91 |
日K线
周K线
月K线
