凯龙股份(002783)股票信息
| 股票代码 | 002783 |
| 股票名称 | 凯龙股份 |
| 最新价/元 | 8.20 |
| 涨跌额/元 | 0.56 |
| 涨跌幅/% | 7.33 |
| 买入/元 | 8.19 |
| 卖出/元 | 8.20 |
| 昨收/元 | 7.64 |
| 今开/元 | 7.89 |
| 最高/元 | 8.33 |
| 最低/元 | 7.64 |
| 成交量/手 | 281224.95 |
| 成交额/万 | 22608.99 |
| 股净值/元 | 18.22 |
| 市净率 | 1.69 |
| 总市值/万 | 409832.45 |
| 流通值/万 | 281944.52 |
| 换手率/% | 8.18 |
| 入市日期 | 2015-12-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
凯龙股份(002783)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 | 7.89 | 8.20 | 0.56 | 7.33 | 281224.95 | 22608.99 | 8.18 |
| 2024-09-27 | 7.51 | 7.64 | 0.22 | 2.97 | 122598.95 | 9330.77 | 3.57 |
| 2024-09-26 | 7.26 | 7.42 | 0.16 | 2.20 | 58526.07 | 4297.84 | 1.70 |
| 2024-09-25 | 7.27 | 7.26 | 0.02 | 0.28 | 72066.00 | 5277.11 | 2.10 |
| 2024-09-24 | 7.13 | 7.24 | 0.11 | 1.54 | 62628.99 | 4511.88 | 1.82 |
| 2024-09-23 | 7.09 | 7.13 | 0.02 | 0.28 | 19526.00 | 1391.22 | 0.57 |
| 2024-09-20 | 7.11 | 7.11 | 0.01 | 0.14 | 24184.00 | 1718.50 | 0.70 |
| 2024-09-19 | 7.03 | 7.10 | 0.11 | 1.57 | 25792.00 | 1822.01 | 0.75 |
| 2024-09-18 | 7.03 | 6.99 | -0.04 | -0.57 | 21380.56 | 1490.56 | 0.62 |
| 2024-09-13 | 7.12 | 7.03 | -0.05 | -0.71 | 24282.00 | 1713.53 | 0.71 |
| 2024-09-12 | 7.00 | 7.08 | 0.08 | 1.14 | 43278.27 | 3060.85 | 1.26 |
| 2024-09-11 | 7.02 | 7.00 | -0.03 | -0.43 | 17178.60 | 1203.21 | 0.50 |
| 2024-09-10 | 6.91 | 7.03 | 0.12 | 1.74 | 29919.00 | 2092.98 | 0.87 |
| 2024-09-09 | 6.90 | 6.91 | -0.04 | -0.58 | 19590.27 | 1357.54 | 0.57 |
| 2024-09-06 | 7.07 | 6.95 | -0.10 | -1.42 | 33760.00 | 2370.51 | 0.98 |
| 2024-09-05 | 7.05 | 7.05 | 0.03 | 0.43 | 20398.00 | 1436.18 | 0.59 |
| 2024-09-04 | 7.05 | 7.02 | -0.07 | -0.99 | 24452.00 | 1723.79 | 0.71 |
| 2024-09-03 | 7.03 | 7.09 | 0.07 | 1.00 | 27969.00 | 1977.61 | 0.81 |
| 2024-09-02 | 7.08 | 7.02 | -0.06 | -0.85 | 24619.00 | 1736.22 | 0.72 |
| 2024-08-30 | 7.05 | 7.08 | 0.03 | 0.43 | 54040.60 | 3839.12 | 1.57 |
| 2024-08-29 | 6.98 | 7.05 | 0.02 | 0.28 | 28146.00 | 1985.02 | 0.82 |
| 2024-08-28 | 7.01 | 7.03 | 0.02 | 0.29 | 21673.00 | 1525.06 | 0.63 |
| 2024-08-27 | 7.13 | 7.01 | -0.11 | -1.55 | 32304.00 | 2268.53 | 0.94 |
| 2024-08-26 | 7.06 | 7.12 | 0.09 | 1.28 | 25621.99 | 1811.66 | 0.75 |
| 2024-08-23 | 6.84 | 7.03 | 0.05 | 0.72 | 76849.00 | 5281.44 | 2.24 |
| 2024-08-22 | 7.11 | 6.98 | -0.18 | -2.51 | 40121.00 | 2824.08 | 1.17 |
| 2024-08-21 | 7.07 | 7.16 | 0.04 | 0.56 | 24944.00 | 1776.48 | 0.73 |
| 2024-08-20 | 7.19 | 7.12 | -0.08 | -1.11 | 37540.07 | 2679.35 | 1.09 |
| 2024-08-19 | 7.16 | 7.20 | 0.02 | 0.28 | 37424.00 | 2700.18 | 1.09 |
| 2024-08-16 | 7.25 | 7.18 | -0.10 | -1.37 | 56874.00 | 4116.36 | 1.65 |
| 2024-08-15 | 7.35 | 7.28 | -0.14 | -1.89 | 88821.20 | 6496.57 | 2.58 |
| 2024-08-14 | 7.40 | 7.42 | -0.05 | -0.67 | 132225.62 | 9972.72 | 3.85 |
| 2024-08-13 | 7.05 | 7.47 | 0.36 | 5.06 | 145804.90 | 10730.99 | 4.24 |
| 2024-08-12 | 7.24 | 7.11 | -0.03 | -0.42 | 32592.00 | 2336.31 | 0.95 |
| 2024-08-09 | 7.15 | 7.14 | -0.02 | -0.28 | 30612.00 | 2200.90 | 0.89 |
| 2024-08-08 | 7.20 | 7.16 | -0.07 | -0.97 | 36988.00 | 2647.44 | 1.08 |
| 2024-08-07 | 7.13 | 7.23 | 0.10 | 1.40 | 48753.58 | 3522.26 | 1.42 |
| 2024-08-06 | 7.10 | 7.13 | 0.09 | 1.28 | 24016.88 | 1708.83 | 0.70 |
| 2024-08-05 | 7.18 | 7.04 | -0.17 | -2.36 | 36929.37 | 2633.71 | 1.07 |
| 2024-08-02 | 7.21 | 7.21 | -0.04 | -0.55 | 30372.70 | 2202.83 | 0.88 |
| 2024-08-01 | 7.26 | 7.25 | -0.01 | -0.14 | 26577.29 | 1928.23 | 0.77 |
| 2024-07-31 | 7.14 | 7.26 | 0.17 | 2.40 | 47788.16 | 3449.41 | 1.39 |
| 2024-07-30 | 7.10 | 7.09 | -0.02 | -0.28 | 27523.00 | 1955.48 | 0.80 |
| 2024-07-29 | 7.15 | 7.11 | -0.05 | -0.70 | 15322.00 | 1095.27 | 0.45 |
| 2024-07-26 | 7.05 | 7.16 | 0.11 | 1.56 | 18500.36 | 1320.03 | 0.54 |
| 2024-07-25 | 6.93 | 7.05 | 0.04 | 0.57 | 15717.36 | 1104.66 | 0.46 |
| 2024-07-24 | 7.13 | 7.01 | -0.08 | -1.13 | 19884.48 | 1399.67 | 0.58 |
| 2024-07-23 | 7.14 | 7.09 | -0.07 | -0.98 | 19031.24 | 1356.62 | 0.55 |
| 2024-07-22 | 7.20 | 7.16 | 0.02 | 0.28 | 20740.10 | 1483.53 | 0.60 |
| 2024-07-19 | 7.20 | 7.14 | -0.09 | -1.25 | 25704.00 | 1848.19 | 0.75 |
| 2024-07-18 | 7.02 | 7.23 | 0.17 | 2.41 | 54794.76 | 3902.44 | 1.59 |
| 2024-07-17 | 7.18 | 7.06 | -0.11 | -1.53 | 41470.89 | 2957.28 | 1.21 |
| 2024-07-16 | 7.20 | 7.17 | -0.03 | -0.42 | 22441.50 | 1605.93 | 0.65 |
| 2024-07-15 | 7.31 | 7.20 | -0.11 | -1.51 | 18417.00 | 1334.84 | 0.54 |
| 2024-07-12 | 7.30 | 7.31 | -0.02 | -0.27 | 22363.00 | 1634.83 | 0.65 |
| 2024-07-11 | 7.27 | 7.33 | 0.18 | 2.52 | 33910.00 | 2474.07 | 0.99 |
| 2024-07-10 | 7.17 | 7.15 | -0.04 | -0.56 | 23406.56 | 1687.13 | 0.68 |
| 2024-07-09 | 7.07 | 7.19 | 0.13 | 1.84 | 28589.48 | 2026.79 | 0.83 |
| 2024-07-08 | 7.16 | 7.06 | -0.13 | -1.81 | 21559.00 | 1529.07 | 0.63 |
| 2024-07-05 | 7.16 | 7.19 | 0.04 | 0.56 | 19379.78 | 1385.58 | 0.56 |
| 2024-07-04 | 7.36 | 7.15 | -0.19 | -2.59 | 24543.48 | 1776.82 | 0.71 |
| 2024-07-03 | 7.42 | 7.34 | -0.07 | -0.95 | 22710.92 | 1671.80 | 0.66 |
| 2024-07-02 | 7.46 | 7.41 | 0.00 | 0.00 | 21622.48 | 1603.72 | 0.63 |
| 2024-07-01 | 7.29 | 7.41 | 0.09 | 1.23 | 27706.12 | 2046.58 | 0.81 |
| 2024-06-28 | 7.34 | 7.32 | -0.04 | -0.54 | 29400.10 | 2168.19 | 0.86 |
| 2024-06-27 | 7.40 | 7.36 | -0.09 | -1.21 | 27373.76 | 2028.61 | 0.80 |
| 2024-06-26 | 7.20 | 7.45 | 0.25 | 3.47 | 51194.88 | 3748.87 | 1.49 |
| 2024-06-25 | 7.02 | 7.20 | 0.17 | 2.42 | 57369.88 | 4121.63 | 1.67 |
| 2024-06-24 | 7.21 | 7.13 | -0.15 | -2.06 | 46567.47 | 3329.28 | 1.35 |
| 2024-06-21 | 7.21 | 7.28 | 0.01 | 0.14 | 35373.82 | 2585.44 | 1.03 |
| 2024-06-20 | 7.49 | 7.27 | -0.25 | -3.32 | 56819.00 | 4167.94 | 1.65 |
| 2024-06-19 | 7.49 | 7.52 | 0.03 | 0.40 | 49842.82 | 3754.76 | 1.45 |
| 2024-06-18 | 7.43 | 7.49 | 0.06 | 0.81 | 25664.00 | 1915.55 | 0.75 |
| 2024-06-17 | 7.54 | 7.43 | -0.11 | -1.46 | 39528.41 | 2937.16 | 1.15 |
| 2024-06-14 | 7.50 | 7.54 | 0.01 | 0.13 | 28862.90 | 2168.19 | 0.84 |
| 2024-06-13 | 7.64 | 7.53 | -0.13 | -1.70 | 36700.00 | 2776.83 | 1.07 |
| 2024-06-12 | 7.60 | 7.66 | 0.07 | 0.92 | 38519.00 | 2940.41 | 1.12 |
| 2024-06-11 | 7.52 | 7.59 | 0.04 | 0.53 | 34129.16 | 2561.46 | 0.99 |
| 2024-06-07 | 7.48 | 7.55 | 0.14 | 1.89 | 49241.68 | 3705.18 | 1.43 |
| 2024-06-06 | 7.62 | 7.41 | -0.21 | -2.76 | 72017.60 | 5402.00 | 2.09 |
| 2024-06-05 | 7.82 | 7.62 | -0.22 | -2.81 | 57633.97 | 4443.24 | 1.68 |
| 2024-06-04 | 7.86 | 7.84 | -0.02 | -0.25 | 59681.00 | 4671.29 | 1.74 |
| 2024-06-03 | 8.05 | 7.86 | -0.17 | -2.12 | 79879.32 | 6298.42 | 2.32 |
| 2024-05-31 | 8.04 | 8.03 | 0.00 | 0.00 | 60921.20 | 4889.28 | 1.77 |
| 2024-05-30 | 8.00 | 8.03 | -0.04 | -0.50 | 54275.84 | 4380.94 | 1.58 |
| 2024-05-29 | 7.95 | 8.07 | 0.04 | 0.50 | 52294.01 | 4218.52 | 1.52 |
| 2024-05-28 | 8.13 | 8.03 | -0.12 | -1.47 | 69385.42 | 5596.90 | 2.02 |
| 2024-05-27 | 8.11 | 8.15 | 0.06 | 0.74 | 63737.85 | 5153.68 | 1.85 |
| 2024-05-24 | 8.20 | 8.09 | -0.08 | -0.98 | 85246.40 | 6929.19 | 2.48 |
| 2024-05-23 | 8.43 | 8.17 | -0.32 | -3.77 | 116228.00 | 9564.18 | 3.38 |
| 2024-05-22 | 8.62 | 8.49 | -0.14 | -1.62 | 119937.00 | 10266.85 | 3.49 |
| 2024-05-21 | 8.76 | 8.63 | -0.24 | -2.71 | 194657.20 | 16904.28 | 5.66 |
| 2024-05-20 | 8.25 | 8.87 | 0.57 | 6.87 | 300094.80 | 26291.30 | 8.73 |
| 2024-05-17 | 8.15 | 8.30 | 0.15 | 1.84 | 69978.00 | 5771.61 | 2.04 |
| 2024-05-16 | 8.22 | 8.15 | -0.06 | -0.73 | 63831.00 | 5228.72 | 1.86 |
| 2024-05-15 | 8.40 | 8.21 | -0.24 | -2.84 | 82472.30 | 6805.88 | 2.40 |
| 2024-05-14 | 8.07 | 8.45 | 0.40 | 4.97 | 111094.30 | 9219.44 | 3.23 |
| 2024-05-13 | 8.22 | 8.05 | -0.22 | -2.66 | 68802.30 | 5562.47 | 2.00 |
| 2024-05-10 | 8.40 | 8.27 | -0.16 | -1.90 | 65687.06 | 5456.43 | 1.91 |
| 2024-05-09 | 8.34 | 8.43 | 0.06 | 0.72 | 80004.00 | 6736.66 | 2.33 |
日K线
周K线
月K线
