坚朗五金(002791)股票信息
| 股票代码 | 002791 |
| 股票名称 | 坚朗五金 |
| 最新价/元 | 31.01 |
| 涨跌额/元 | 2.82 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 31.01 |
| 卖出/元 | 0.00 |
| 昨收/元 | 28.19 |
| 今开/元 | 30.75 |
| 最高/元 | 31.01 |
| 最低/元 | 30.03 |
| 成交量/手 | 79299.83 |
| 成交额/万 | 24449.74 |
| 股净值/元 | 30.70 |
| 市净率 | 2.16 |
| 总市值/万 | 1097397.43 |
| 流通值/万 | 509508.96 |
| 换手率/% | 4.83 |
| 入市日期 | 2016-03-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
坚朗五金(002791)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 | 30.75 | 31.01 | 2.82 | 10.00 | 79299.83 | 24449.74 | 4.83 |
| 2024-09-27 | 26.85 | 28.19 | 2.56 | 9.99 | 90041.60 | 24782.03 | 5.48 |
| 2024-09-26 | 23.22 | 25.63 | 2.33 | 10.00 | 82970.89 | 20306.56 | 5.05 |
| 2024-09-25 | 23.39 | 23.30 | 0.05 | 0.22 | 54777.42 | 13009.56 | 3.33 |
| 2024-09-24 | 22.66 | 23.25 | 1.24 | 5.63 | 59871.65 | 13676.92 | 3.64 |
| 2024-09-23 | 21.61 | 22.01 | 0.11 | 0.50 | 29631.00 | 6531.98 | 1.80 |
| 2024-09-20 | 21.78 | 21.90 | 0.20 | 0.92 | 33130.03 | 7191.03 | 2.02 |
| 2024-09-19 | 20.99 | 21.70 | 0.79 | 3.78 | 62352.71 | 13527.74 | 3.79 |
| 2024-09-18 | 20.45 | 20.91 | 0.63 | 3.11 | 30143.79 | 6172.47 | 1.83 |
| 2024-09-13 | 20.74 | 20.28 | -0.47 | -2.27 | 24513.00 | 5035.91 | 1.49 |
| 2024-09-12 | 21.06 | 20.75 | -0.30 | -1.43 | 22784.50 | 4777.44 | 1.39 |
| 2024-09-11 | 21.05 | 21.05 | -0.08 | -0.38 | 19660.00 | 4158.72 | 1.20 |
| 2024-09-10 | 21.47 | 21.13 | -0.27 | -1.26 | 25934.00 | 5452.43 | 1.58 |
| 2024-09-09 | 21.56 | 21.40 | -0.30 | -1.38 | 19717.00 | 4239.76 | 1.20 |
| 2024-09-06 | 22.20 | 21.70 | -0.57 | -2.56 | 26358.00 | 5762.43 | 1.60 |
| 2024-09-05 | 22.29 | 22.27 | 0.09 | 0.41 | 33009.50 | 7389.00 | 2.01 |
| 2024-09-04 | 22.48 | 22.18 | -0.35 | -1.55 | 34879.47 | 7802.20 | 2.12 |
| 2024-09-03 | 21.77 | 22.53 | 0.75 | 3.44 | 49308.00 | 11069.14 | 3.00 |
| 2024-09-02 | 22.43 | 21.78 | -0.38 | -1.72 | 53385.00 | 11746.26 | 3.25 |
| 2024-08-30 | 21.02 | 22.16 | 1.18 | 5.62 | 84660.00 | 18878.66 | 5.15 |
| 2024-08-29 | 20.52 | 20.98 | 0.43 | 2.09 | 23600.15 | 4923.62 | 1.44 |
| 2024-08-28 | 20.41 | 20.55 | 0.03 | 0.15 | 22362.50 | 4588.43 | 1.36 |
| 2024-08-27 | 20.98 | 20.52 | -0.35 | -1.68 | 25298.00 | 5210.25 | 1.54 |
| 2024-08-26 | 20.44 | 20.87 | 0.40 | 1.95 | 26220.02 | 5459.91 | 1.60 |
| 2024-08-23 | 20.17 | 20.47 | 0.32 | 1.59 | 26590.00 | 5413.10 | 1.62 |
| 2024-08-22 | 20.62 | 20.15 | -0.38 | -1.85 | 22749.00 | 4659.53 | 1.38 |
| 2024-08-21 | 20.39 | 20.53 | 0.08 | 0.39 | 25350.00 | 5167.99 | 1.54 |
| 2024-08-20 | 21.23 | 20.45 | -0.79 | -3.72 | 33638.94 | 6949.47 | 2.05 |
| 2024-08-19 | 21.25 | 21.24 | -0.22 | -1.03 | 25074.00 | 5353.20 | 1.53 |
| 2024-08-16 | 22.14 | 21.46 | -0.78 | -3.51 | 42118.00 | 9139.00 | 2.56 |
| 2024-08-15 | 22.11 | 22.24 | 0.04 | 0.18 | 34604.00 | 7665.38 | 2.11 |
| 2024-08-14 | 22.45 | 22.20 | -0.37 | -1.64 | 25342.00 | 5655.41 | 1.54 |
| 2024-08-13 | 22.51 | 22.57 | -0.03 | -0.13 | 42556.00 | 9498.73 | 2.59 |
| 2024-08-12 | 23.59 | 22.60 | -1.11 | -4.68 | 58532.87 | 13387.16 | 3.56 |
| 2024-08-09 | 23.62 | 23.71 | 0.09 | 0.38 | 63218.53 | 15197.69 | 3.85 |
| 2024-08-08 | 23.40 | 23.62 | 0.31 | 1.33 | 56078.23 | 13263.03 | 3.41 |
| 2024-08-07 | 23.05 | 23.31 | 0.26 | 1.13 | 43095.84 | 9981.59 | 2.62 |
| 2024-08-06 | 22.67 | 23.05 | 0.54 | 2.40 | 34821.19 | 7968.71 | 2.12 |
| 2024-08-05 | 22.67 | 22.51 | -0.27 | -1.19 | 48896.52 | 11235.05 | 2.98 |
| 2024-08-02 | 22.89 | 22.78 | -0.28 | -1.21 | 30818.16 | 7105.60 | 1.88 |
| 2024-08-01 | 23.76 | 23.06 | -0.65 | -2.74 | 44675.02 | 10330.70 | 2.72 |
| 2024-07-31 | 22.40 | 23.71 | 1.38 | 6.18 | 42748.47 | 9922.00 | 2.60 |
| 2024-07-30 | 22.01 | 22.33 | 0.16 | 0.72 | 20142.00 | 4476.39 | 1.23 |
| 2024-07-29 | 22.85 | 22.17 | -0.63 | -2.76 | 22619.00 | 5044.15 | 1.38 |
| 2024-07-26 | 22.50 | 22.80 | 0.45 | 2.01 | 24518.27 | 5589.30 | 1.49 |
| 2024-07-25 | 22.02 | 22.35 | 0.27 | 1.22 | 26300.00 | 5902.05 | 1.60 |
| 2024-07-24 | 22.51 | 22.08 | -0.56 | -2.47 | 26588.14 | 5933.13 | 1.62 |
| 2024-07-23 | 23.40 | 22.64 | -0.81 | -3.45 | 26477.01 | 6110.25 | 1.61 |
| 2024-07-22 | 23.42 | 23.45 | 0.05 | 0.21 | 25584.14 | 5975.22 | 1.56 |
| 2024-07-19 | 23.27 | 23.40 | 0.00 | 0.00 | 31030.81 | 7195.30 | 1.89 |
| 2024-07-18 | 23.45 | 23.40 | -0.09 | -0.38 | 30165.99 | 6989.20 | 1.84 |
| 2024-07-17 | 23.00 | 23.49 | 0.41 | 1.78 | 46953.50 | 11070.30 | 2.86 |
| 2024-07-16 | 23.17 | 23.08 | -0.09 | -0.39 | 26202.01 | 6041.75 | 1.59 |
| 2024-07-15 | 23.91 | 23.17 | -0.84 | -3.50 | 44470.00 | 10378.98 | 2.71 |
| 2024-07-12 | 23.88 | 24.01 | 0.31 | 1.31 | 58985.50 | 14308.65 | 3.59 |
| 2024-07-11 | 23.39 | 23.70 | 0.69 | 3.00 | 40822.96 | 9624.39 | 2.48 |
| 2024-07-10 | 22.67 | 23.01 | 0.30 | 1.32 | 52979.16 | 12204.04 | 3.22 |
| 2024-07-09 | 23.35 | 22.71 | -0.62 | -2.66 | 64856.60 | 14816.95 | 3.95 |
| 2024-07-08 | 24.04 | 23.33 | -0.80 | -3.32 | 55117.80 | 12960.88 | 3.35 |
| 2024-07-05 | 25.00 | 24.13 | -0.93 | -3.71 | 67609.94 | 16559.18 | 4.11 |
| 2024-07-04 | 25.92 | 25.06 | -0.94 | -3.62 | 37706.08 | 9567.87 | 2.29 |
| 2024-07-03 | 26.39 | 26.00 | -0.49 | -1.85 | 30346.27 | 7938.46 | 1.85 |
| 2024-07-02 | 27.31 | 26.49 | -0.82 | -3.00 | 36782.76 | 9869.10 | 2.24 |
| 2024-07-01 | 25.76 | 27.31 | 1.44 | 5.57 | 56876.28 | 15229.31 | 3.46 |
| 2024-06-28 | 26.43 | 25.87 | -0.68 | -2.56 | 58754.37 | 15452.09 | 3.58 |
| 2024-06-27 | 28.03 | 26.55 | -1.37 | -4.91 | 53552.00 | 14487.98 | 3.26 |
| 2024-06-26 | 27.34 | 27.92 | 0.03 | 0.11 | 39334.34 | 10824.29 | 2.39 |
| 2024-06-25 | 27.87 | 27.89 | 0.02 | 0.07 | 54466.60 | 15170.73 | 3.31 |
| 2024-06-24 | 28.32 | 27.87 | -0.73 | -2.55 | 44480.12 | 12386.40 | 2.71 |
| 2024-06-21 | 29.45 | 28.60 | -0.85 | -2.89 | 50551.00 | 14644.51 | 3.08 |
| 2024-06-20 | 31.08 | 29.45 | -1.71 | -5.49 | 46860.00 | 14045.36 | 2.85 |
| 2024-06-19 | 32.24 | 31.16 | -1.19 | -3.68 | 47407.49 | 14916.24 | 2.89 |
| 2024-06-18 | 32.92 | 32.35 | -0.59 | -1.79 | 27509.00 | 8945.51 | 1.67 |
| 2024-06-17 | 33.48 | 32.94 | -0.87 | -2.57 | 29991.16 | 9936.94 | 1.83 |
| 2024-06-14 | 33.00 | 33.81 | 0.81 | 2.46 | 37846.11 | 12662.41 | 2.30 |
| 2024-06-13 | 34.06 | 33.00 | -0.91 | -2.68 | 35060.49 | 11675.44 | 2.13 |
| 2024-06-12 | 34.62 | 33.91 | -0.64 | -1.85 | 25847.85 | 8799.73 | 1.57 |
| 2024-06-11 | 34.57 | 34.55 | 0.02 | 0.06 | 26105.37 | 9007.61 | 1.59 |
| 2024-06-07 | 36.05 | 34.53 | -1.04 | -2.92 | 35390.88 | 12428.20 | 2.15 |
| 2024-06-06 | 36.99 | 35.57 | -1.43 | -3.87 | 47625.36 | 17177.46 | 2.90 |
| 2024-06-05 | 38.68 | 37.00 | -1.76 | -4.54 | 42008.21 | 15806.92 | 2.56 |
| 2024-06-04 | 37.94 | 38.76 | 0.65 | 1.71 | 61208.00 | 23731.83 | 3.73 |
| 2024-06-03 | 37.67 | 38.11 | 0.09 | 0.24 | 37883.70 | 14343.72 | 2.31 |
| 2024-05-31 | 38.30 | 38.02 | -0.23 | -0.60 | 41182.70 | 15769.23 | 2.51 |
| 2024-05-30 | 38.85 | 38.25 | -0.86 | -2.20 | 57135.02 | 21855.31 | 3.48 |
| 2024-05-29 | 39.18 | 39.11 | -0.16 | -0.41 | 38497.65 | 15224.73 | 2.34 |
| 2024-05-28 | 40.50 | 39.27 | -0.94 | -2.34 | 44326.85 | 17664.65 | 2.70 |
| 2024-05-27 | 39.90 | 40.21 | 0.00 | 0.00 | 71543.58 | 28279.53 | 4.35 |
| 2024-05-24 | 40.83 | 40.21 | -0.78 | -1.90 | 57769.76 | 23395.03 | 3.52 |
| 2024-05-23 | 41.00 | 40.99 | -1.11 | -2.64 | 95020.23 | 39173.89 | 5.78 |
| 2024-05-22 | 42.07 | 42.10 | 0.02 | 0.05 | 134708.11 | 57774.94 | 8.20 |
| 2024-05-21 | 40.95 | 42.08 | 0.56 | 1.35 | 93287.02 | 39210.66 | 5.68 |
| 2024-05-20 | 41.30 | 41.52 | 0.05 | 0.12 | 158859.45 | 66010.66 | 9.67 |
| 2024-05-17 | 38.39 | 41.47 | 3.77 | 10.00 | 200009.53 | 80025.53 | 12.17 |
| 2024-05-16 | 34.57 | 37.70 | 2.73 | 7.81 | 140703.49 | 51807.07 | 8.56 |
| 2024-05-15 | 33.42 | 34.97 | 1.55 | 4.64 | 58027.32 | 20014.86 | 3.53 |
| 2024-05-14 | 33.71 | 33.42 | -0.21 | -0.62 | 29591.00 | 9916.53 | 1.80 |
| 2024-05-13 | 34.00 | 33.63 | -0.64 | -1.87 | 33405.56 | 11195.92 | 2.03 |
| 2024-05-10 | 33.94 | 34.27 | 0.34 | 1.00 | 42079.78 | 14291.80 | 2.56 |
| 2024-05-09 | 33.90 | 33.93 | 0.14 | 0.41 | 26568.89 | 9069.97 | 1.62 |
日K线
周K线
月K线
