银宝山新(002786)股票信息
| 股票代码 | 002786 |
| 股票名称 | 银宝山新 |
| 最新价/元 | 10.47 |
| 涨跌额/元 | 0.84 |
| 涨跌幅/% | 8.72 |
| 买入/元 | 10.47 |
| 卖出/元 | 10.48 |
| 昨收/元 | 9.63 |
| 今开/元 | 9.70 |
| 最高/元 | 10.56 |
| 最低/元 | 9.49 |
| 成交量/手 | 1031089.33 |
| 成交额/万 | 103773.82 |
| 股净值/元 | 21.37 |
| 市净率 | 12.18 |
| 总市值/万 | 518905.76 |
| 流通值/万 | 517335.26 |
| 换手率/% | 20.87 |
| 入市日期 | 2015-12-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
银宝山新(002786)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 | 9.70 | 10.47 | 0.84 | 8.72 | 1031089.33 | 103773.82 | 20.87 |
| 2024-09-27 | 9.30 | 9.63 | 0.34 | 3.66 | 848272.52 | 80255.91 | 17.17 |
| 2024-09-26 | 9.05 | 9.29 | 0.20 | 2.20 | 722934.40 | 65764.28 | 14.63 |
| 2024-09-25 | 9.02 | 9.09 | -0.20 | -2.15 | 778639.82 | 71702.20 | 15.76 |
| 2024-09-24 | 9.60 | 9.29 | -0.76 | -7.56 | 1006567.52 | 94740.90 | 20.37 |
| 2024-09-23 | 9.37 | 10.05 | 0.41 | 4.25 | 1314064.74 | 130328.88 | 26.59 |
| 2024-09-20 | 8.67 | 9.64 | 0.88 | 10.05 | 1088922.92 | 99284.75 | 22.04 |
| 2024-09-19 | 8.12 | 8.76 | 0.45 | 5.42 | 945353.80 | 80978.57 | 19.13 |
| 2024-09-18 | 7.98 | 8.31 | -0.01 | -0.12 | 782960.82 | 64617.41 | 15.85 |
| 2024-09-13 | 7.90 | 8.32 | 0.38 | 4.79 | 877499.62 | 72869.79 | 17.76 |
| 2024-09-12 | 7.89 | 7.94 | 0.04 | 0.51 | 657385.82 | 52912.68 | 13.30 |
| 2024-09-11 | 7.88 | 7.90 | -0.28 | -3.42 | 635109.00 | 49803.38 | 12.85 |
| 2024-09-10 | 8.05 | 8.18 | 0.42 | 5.41 | 1195946.00 | 96271.69 | 24.20 |
| 2024-09-09 | 7.02 | 7.76 | 0.71 | 10.07 | 515028.52 | 38958.54 | 10.42 |
| 2024-09-06 | 7.23 | 7.05 | -0.23 | -3.16 | 443611.52 | 32008.00 | 8.98 |
| 2024-09-05 | 7.52 | 7.28 | -0.24 | -3.19 | 612210.20 | 44772.29 | 12.39 |
| 2024-09-04 | 6.81 | 7.52 | 0.68 | 9.94 | 371059.00 | 27093.78 | 7.51 |
| 2024-09-03 | 6.69 | 6.84 | 0.08 | 1.18 | 80845.00 | 5501.31 | 1.64 |
| 2024-09-02 | 6.86 | 6.76 | -0.11 | -1.60 | 135226.00 | 9322.95 | 2.74 |
| 2024-08-30 | 6.72 | 6.87 | 0.15 | 2.23 | 120979.00 | 8323.72 | 2.45 |
| 2024-08-29 | 6.53 | 6.72 | 0.21 | 3.23 | 93037.00 | 6194.31 | 1.88 |
| 2024-08-28 | 6.45 | 6.51 | 0.05 | 0.77 | 56405.00 | 3668.87 | 1.14 |
| 2024-08-27 | 6.68 | 6.46 | -0.22 | -3.29 | 67507.00 | 4406.25 | 1.37 |
| 2024-08-26 | 6.57 | 6.68 | 0.15 | 2.30 | 77007.00 | 5110.60 | 1.56 |
| 2024-08-23 | 6.45 | 6.53 | 0.07 | 1.08 | 88761.00 | 5753.54 | 1.80 |
| 2024-08-22 | 6.66 | 6.46 | -0.20 | -3.00 | 81741.00 | 5341.80 | 1.66 |
| 2024-08-21 | 6.66 | 6.66 | 0.02 | 0.30 | 75592.00 | 5043.12 | 1.53 |
| 2024-08-20 | 6.83 | 6.64 | -0.16 | -2.35 | 94460.00 | 6305.51 | 1.91 |
| 2024-08-19 | 6.90 | 6.80 | -0.17 | -2.44 | 117849.00 | 8061.47 | 2.39 |
| 2024-08-16 | 7.10 | 6.97 | -0.08 | -1.14 | 146421.00 | 10339.90 | 2.96 |
| 2024-08-15 | 6.88 | 7.05 | 0.17 | 2.47 | 139506.00 | 9767.05 | 2.82 |
| 2024-08-14 | 6.86 | 6.88 | 0.03 | 0.44 | 80690.00 | 5564.34 | 1.63 |
| 2024-08-13 | 6.78 | 6.85 | 0.03 | 0.44 | 80983.00 | 5491.52 | 1.64 |
| 2024-08-12 | 6.94 | 6.82 | -0.12 | -1.73 | 91487.00 | 6250.04 | 1.85 |
| 2024-08-09 | 7.09 | 6.94 | -0.09 | -1.28 | 98776.00 | 6923.57 | 2.00 |
| 2024-08-08 | 7.23 | 7.03 | -0.17 | -2.36 | 145783.00 | 10281.05 | 2.95 |
| 2024-08-07 | 7.22 | 7.20 | 0.01 | 0.14 | 204867.00 | 15002.41 | 4.15 |
| 2024-08-06 | 7.20 | 7.19 | 0.11 | 1.55 | 99149.00 | 7100.55 | 2.01 |
| 2024-08-05 | 7.31 | 7.08 | -0.33 | -4.45 | 161685.00 | 11726.08 | 3.27 |
| 2024-08-02 | 7.61 | 7.41 | -0.27 | -3.52 | 224879.00 | 16878.26 | 4.55 |
| 2024-08-01 | 7.49 | 7.68 | 0.21 | 2.81 | 324868.20 | 25100.98 | 6.58 |
| 2024-07-31 | 7.13 | 7.47 | 0.33 | 4.62 | 144975.00 | 10670.37 | 2.94 |
| 2024-07-30 | 7.12 | 7.14 | 0.04 | 0.56 | 88000.50 | 6273.28 | 1.78 |
| 2024-07-29 | 7.15 | 7.10 | 0.01 | 0.14 | 93249.00 | 6598.31 | 1.89 |
| 2024-07-26 | 6.90 | 7.09 | 0.25 | 3.66 | 121735.00 | 8562.81 | 2.46 |
| 2024-07-25 | 6.82 | 6.84 | 0.01 | 0.15 | 84796.00 | 5803.94 | 1.72 |
| 2024-07-24 | 6.96 | 6.83 | -0.17 | -2.43 | 105430.00 | 7244.17 | 2.13 |
| 2024-07-23 | 7.06 | 7.00 | -0.25 | -3.45 | 129033.00 | 9144.43 | 2.61 |
| 2024-07-22 | 7.21 | 7.25 | 0.05 | 0.69 | 81291.20 | 5862.17 | 1.65 |
| 2024-07-19 | 7.17 | 7.20 | -0.03 | -0.42 | 80812.00 | 5840.95 | 1.64 |
| 2024-07-18 | 7.23 | 7.23 | -0.02 | -0.28 | 94766.00 | 6768.80 | 1.92 |
| 2024-07-17 | 7.51 | 7.25 | -0.25 | -3.33 | 98865.00 | 7239.78 | 2.00 |
| 2024-07-16 | 7.42 | 7.50 | 0.06 | 0.81 | 83732.00 | 6234.60 | 1.70 |
| 2024-07-15 | 7.54 | 7.44 | -0.13 | -1.72 | 95754.00 | 7134.96 | 1.94 |
| 2024-07-12 | 7.76 | 7.57 | -0.13 | -1.69 | 128056.00 | 9763.69 | 2.59 |
| 2024-07-11 | 7.45 | 7.70 | 0.44 | 6.06 | 231057.00 | 17577.01 | 4.68 |
| 2024-07-10 | 7.44 | 7.26 | -0.28 | -3.71 | 147769.36 | 10859.28 | 2.99 |
| 2024-07-09 | 7.36 | 7.54 | 0.16 | 2.17 | 167264.00 | 12344.29 | 3.39 |
| 2024-07-08 | 7.71 | 7.38 | -0.31 | -4.03 | 141685.00 | 10541.11 | 2.87 |
| 2024-07-05 | 7.62 | 7.69 | 0.07 | 0.92 | 155431.00 | 11823.17 | 3.15 |
| 2024-07-04 | 7.88 | 7.62 | -0.26 | -3.30 | 194472.31 | 15049.40 | 3.94 |
| 2024-07-03 | 8.12 | 7.88 | -0.31 | -3.79 | 195845.00 | 15569.46 | 3.97 |
| 2024-07-02 | 8.13 | 8.19 | 0.15 | 1.87 | 285924.00 | 23554.80 | 5.79 |
| 2024-07-01 | 8.09 | 8.04 | 0.02 | 0.25 | 166983.00 | 13235.05 | 3.38 |
| 2024-06-28 | 7.87 | 8.02 | 0.05 | 0.63 | 230979.00 | 18605.53 | 4.68 |
| 2024-06-27 | 8.32 | 7.97 | -0.24 | -2.92 | 285568.00 | 23323.39 | 5.78 |
| 2024-06-26 | 8.36 | 8.21 | -0.11 | -1.32 | 410538.80 | 33388.53 | 8.31 |
| 2024-06-25 | 7.67 | 8.32 | 0.76 | 10.05 | 288462.66 | 23120.82 | 5.84 |
| 2024-06-24 | 7.94 | 7.56 | -0.36 | -4.55 | 116277.80 | 8920.78 | 2.35 |
| 2024-06-21 | 8.10 | 7.92 | -0.08 | -1.00 | 79516.00 | 6326.93 | 1.61 |
| 2024-06-20 | 8.35 | 8.00 | -0.32 | -3.85 | 100526.00 | 8182.77 | 2.04 |
| 2024-06-19 | 8.47 | 8.32 | -0.11 | -1.31 | 81833.80 | 6863.37 | 1.66 |
| 2024-06-18 | 8.22 | 8.43 | 0.21 | 2.56 | 109517.00 | 9155.69 | 2.22 |
| 2024-06-17 | 8.22 | 8.22 | 0.01 | 0.12 | 82408.00 | 6776.01 | 1.67 |
| 2024-06-14 | 8.29 | 8.21 | -0.08 | -0.97 | 95472.00 | 7810.25 | 1.93 |
| 2024-06-13 | 8.36 | 8.29 | -0.06 | -0.72 | 139221.42 | 11612.14 | 2.82 |
| 2024-06-12 | 8.15 | 8.35 | 0.34 | 4.25 | 153582.42 | 12711.24 | 3.11 |
| 2024-06-11 | 8.02 | 8.01 | 0.05 | 0.63 | 102046.00 | 8059.88 | 2.07 |
| 2024-06-07 | 7.86 | 7.96 | 0.20 | 2.58 | 147545.66 | 11695.76 | 2.99 |
| 2024-06-06 | 8.18 | 7.76 | -0.46 | -5.60 | 197881.00 | 15521.83 | 4.01 |
| 2024-06-05 | 8.39 | 8.22 | -0.18 | -2.14 | 124869.00 | 10372.97 | 2.53 |
| 2024-06-04 | 8.47 | 8.40 | -0.33 | -3.78 | 174047.10 | 14599.40 | 3.52 |
| 2024-06-03 | 8.90 | 8.73 | -0.23 | -2.57 | 123871.00 | 10860.14 | 2.51 |
| 2024-05-31 | 8.90 | 8.96 | 0.08 | 0.90 | 102216.00 | 9186.67 | 2.07 |
| 2024-05-30 | 8.93 | 8.88 | -0.04 | -0.45 | 88658.00 | 7893.21 | 1.80 |
| 2024-05-29 | 8.90 | 8.92 | -0.03 | -0.34 | 94463.00 | 8421.09 | 1.91 |
| 2024-05-28 | 9.06 | 8.95 | -0.09 | -1.00 | 98414.00 | 8859.14 | 1.99 |
| 2024-05-27 | 9.04 | 9.04 | 0.02 | 0.22 | 128147.00 | 11422.89 | 2.59 |
| 2024-05-24 | 9.17 | 9.02 | -0.16 | -1.74 | 123494.00 | 11220.30 | 2.50 |
| 2024-05-23 | 9.39 | 9.18 | -0.27 | -2.86 | 151965.00 | 14044.60 | 3.08 |
| 2024-05-22 | 9.44 | 9.45 | 0.06 | 0.64 | 174495.00 | 16509.63 | 3.53 |
| 2024-05-21 | 9.50 | 9.39 | -0.13 | -1.37 | 218078.00 | 20427.37 | 4.42 |
| 2024-05-20 | 10.23 | 9.52 | -0.71 | -6.94 | 459466.00 | 44390.23 | 9.30 |
| 2024-05-17 | 10.10 | 10.23 | 0.11 | 1.09 | 141539.00 | 14284.33 | 2.87 |
| 2024-05-16 | 9.97 | 10.12 | 0.18 | 1.81 | 146309.00 | 14806.72 | 2.96 |
| 2024-05-15 | 10.04 | 9.94 | -0.15 | -1.49 | 132722.00 | 13347.42 | 2.69 |
| 2024-05-14 | 9.71 | 10.09 | 0.29 | 2.96 | 163165.00 | 16348.14 | 3.30 |
| 2024-05-13 | 10.00 | 9.80 | -0.37 | -3.64 | 193048.87 | 18996.68 | 3.91 |
| 2024-05-10 | 10.56 | 10.17 | -0.38 | -3.60 | 211865.00 | 21670.94 | 4.29 |
| 2024-05-09 | 10.50 | 10.55 | 0.12 | 1.15 | 178838.36 | 18925.10 | 3.62 |
日K线
周K线
月K线
