丰元股份(002805)股票信息
| 股票代码 | 002805 |
| 股票名称 | 丰元股份 |
| 最新价/元 | 12.53 |
| 涨跌额/元 | 1.14 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 12.53 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.39 |
| 今开/元 | 12.00 |
| 最高/元 | 12.53 |
| 最低/元 | 11.56 |
| 成交量/手 | 246779.17 |
| 成交额/万 | 30036.99 |
| 股净值/元 | -9.01 |
| 市净率 | 1.76 |
| 总市值/万 | 350918.32 |
| 流通值/万 | 349355.59 |
| 换手率/% | 8.85 |
| 入市日期 | 2016-07-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
丰元股份(002805)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 | 12.00 | 12.53 | 1.14 | 10.01 | 246779.17 | 30036.99 | 8.85 |
| 2024-09-27 | 10.82 | 11.39 | 0.76 | 7.15 | 211651.83 | 23800.37 | 7.59 |
| 2024-09-26 | 10.36 | 10.63 | 0.23 | 2.21 | 98874.80 | 10380.59 | 3.55 |
| 2024-09-25 | 10.41 | 10.40 | 0.06 | 0.58 | 132481.80 | 13955.41 | 4.75 |
| 2024-09-24 | 9.97 | 10.34 | 0.34 | 3.40 | 131277.84 | 13376.21 | 4.71 |
| 2024-09-23 | 9.82 | 10.00 | 0.11 | 1.11 | 87127.80 | 8723.84 | 3.12 |
| 2024-09-20 | 10.10 | 9.89 | -0.10 | -1.00 | 77420.40 | 7686.97 | 2.78 |
| 2024-09-19 | 9.83 | 9.99 | 0.30 | 3.10 | 102569.17 | 10150.29 | 3.68 |
| 2024-09-18 | 10.15 | 9.69 | -0.72 | -6.92 | 136795.50 | 13338.30 | 4.91 |
| 2024-09-13 | 10.99 | 10.41 | -0.54 | -4.93 | 186887.97 | 19447.94 | 6.70 |
| 2024-09-12 | 10.87 | 10.95 | -0.44 | -3.86 | 172863.47 | 18984.76 | 6.20 |
| 2024-09-11 | 10.85 | 11.39 | 0.49 | 4.50 | 264229.27 | 29949.57 | 9.48 |
| 2024-09-10 | 11.00 | 10.90 | -0.12 | -1.09 | 209853.91 | 22717.48 | 7.53 |
| 2024-09-09 | 10.75 | 11.02 | 0.15 | 1.38 | 243155.88 | 27136.87 | 8.72 |
| 2024-09-06 | 11.36 | 10.87 | -0.84 | -7.17 | 293879.25 | 32673.21 | 10.54 |
| 2024-09-05 | 11.50 | 11.71 | 0.36 | 3.17 | 407307.55 | 48228.27 | 14.61 |
| 2024-09-04 | 11.00 | 11.35 | 1.03 | 9.98 | 221578.61 | 24492.26 | 7.95 |
| 2024-09-03 | 10.05 | 10.32 | 0.27 | 2.69 | 138810.89 | 14205.58 | 4.98 |
| 2024-09-02 | 10.16 | 10.05 | -0.17 | -1.66 | 121048.20 | 12324.73 | 4.34 |
| 2024-08-30 | 9.96 | 10.22 | 0.16 | 1.59 | 157389.80 | 15928.54 | 5.64 |
| 2024-08-29 | 9.88 | 10.06 | 0.25 | 2.55 | 144030.21 | 14344.35 | 5.17 |
| 2024-08-28 | 9.71 | 9.81 | -0.09 | -0.91 | 74233.61 | 7248.75 | 2.66 |
| 2024-08-27 | 9.65 | 9.90 | -0.01 | -0.10 | 166893.69 | 16471.00 | 5.99 |
| 2024-08-26 | 8.98 | 9.91 | 0.90 | 9.99 | 91474.20 | 8928.95 | 3.28 |
| 2024-08-23 | 9.42 | 9.01 | -0.60 | -6.24 | 100263.45 | 9114.85 | 3.60 |
| 2024-08-22 | 9.98 | 9.61 | -0.36 | -3.61 | 134262.65 | 13235.66 | 4.82 |
| 2024-08-21 | 9.45 | 9.97 | 0.53 | 5.61 | 144979.47 | 14127.44 | 5.20 |
| 2024-08-20 | 9.29 | 9.44 | 0.14 | 1.51 | 61988.60 | 5840.33 | 2.22 |
| 2024-08-19 | 9.21 | 9.30 | 0.06 | 0.65 | 42841.80 | 4011.14 | 1.54 |
| 2024-08-16 | 9.42 | 9.24 | -0.18 | -1.91 | 37955.00 | 3553.96 | 1.36 |
| 2024-08-15 | 9.30 | 9.42 | 0.05 | 0.53 | 38839.40 | 3633.77 | 1.39 |
| 2024-08-14 | 9.57 | 9.37 | -0.19 | -1.99 | 35397.67 | 3332.03 | 1.27 |
| 2024-08-13 | 9.33 | 9.56 | 0.24 | 2.58 | 48192.23 | 4554.72 | 1.73 |
| 2024-08-12 | 9.41 | 9.32 | -0.11 | -1.17 | 36770.92 | 3431.80 | 1.32 |
| 2024-08-09 | 9.70 | 9.43 | -0.22 | -2.28 | 51942.10 | 4967.12 | 1.86 |
| 2024-08-08 | 9.81 | 9.65 | -0.25 | -2.53 | 60445.40 | 5839.93 | 2.17 |
| 2024-08-07 | 9.84 | 9.90 | -0.01 | -0.10 | 49873.90 | 4916.95 | 1.79 |
| 2024-08-06 | 9.99 | 9.91 | 0.17 | 1.75 | 67344.60 | 6637.38 | 2.42 |
| 2024-08-05 | 9.93 | 9.74 | -0.25 | -2.50 | 94025.40 | 9351.00 | 3.37 |
| 2024-08-02 | 10.26 | 9.99 | -0.57 | -5.40 | 181855.30 | 18397.70 | 6.52 |
| 2024-08-01 | 9.76 | 10.56 | 0.96 | 10.00 | 247925.27 | 25846.49 | 8.89 |
| 2024-07-31 | 9.24 | 9.60 | 0.33 | 3.56 | 64232.60 | 6091.03 | 2.30 |
| 2024-07-30 | 9.15 | 9.27 | 0.17 | 1.87 | 42371.20 | 3916.00 | 1.52 |
| 2024-07-29 | 9.21 | 9.10 | -0.11 | -1.19 | 34598.60 | 3134.34 | 1.24 |
| 2024-07-26 | 9.16 | 9.21 | 0.05 | 0.55 | 28217.60 | 2612.00 | 1.01 |
| 2024-07-25 | 9.01 | 9.16 | 0.17 | 1.89 | 49159.91 | 4500.49 | 1.76 |
| 2024-07-24 | 9.25 | 8.99 | -0.27 | -2.92 | 43931.19 | 3987.21 | 1.58 |
| 2024-07-23 | 9.43 | 9.26 | -0.20 | -2.11 | 30448.40 | 2866.73 | 1.09 |
| 2024-07-22 | 9.45 | 9.46 | -0.03 | -0.32 | 26661.00 | 2528.73 | 0.96 |
| 2024-07-19 | 9.37 | 9.49 | 0.10 | 1.07 | 36229.60 | 3433.56 | 1.30 |
| 2024-07-18 | 9.41 | 9.39 | -0.11 | -1.16 | 39771.70 | 3709.15 | 1.43 |
| 2024-07-17 | 9.60 | 9.50 | -0.20 | -2.06 | 29529.11 | 2827.04 | 1.06 |
| 2024-07-16 | 9.69 | 9.70 | 0.00 | 0.00 | 28307.80 | 2743.08 | 1.02 |
| 2024-07-15 | 10.04 | 9.70 | -0.21 | -2.12 | 43550.36 | 4263.83 | 1.56 |
| 2024-07-12 | 10.00 | 9.91 | -0.10 | -1.00 | 45944.30 | 4587.30 | 1.65 |
| 2024-07-11 | 9.70 | 10.01 | 0.53 | 5.59 | 80140.10 | 7937.90 | 2.87 |
| 2024-07-10 | 9.35 | 9.48 | -0.11 | -1.15 | 44518.20 | 4265.87 | 1.60 |
| 2024-07-09 | 9.47 | 9.59 | -0.10 | -1.03 | 78599.77 | 7407.65 | 2.82 |
| 2024-07-08 | 9.77 | 9.69 | -0.30 | -3.00 | 36006.80 | 3511.57 | 1.29 |
| 2024-07-05 | 9.85 | 9.99 | 0.05 | 0.50 | 28440.80 | 2818.76 | 1.02 |
| 2024-07-04 | 10.20 | 9.94 | -0.27 | -2.64 | 44358.00 | 4452.25 | 1.59 |
| 2024-07-03 | 10.33 | 10.21 | -0.07 | -0.68 | 35041.90 | 3602.50 | 1.26 |
| 2024-07-02 | 10.35 | 10.28 | -0.07 | -0.68 | 37617.38 | 3890.14 | 1.35 |
| 2024-07-01 | 10.41 | 10.35 | -0.12 | -1.15 | 67346.80 | 6944.29 | 2.42 |
| 2024-06-28 | 10.14 | 10.47 | 0.27 | 2.65 | 89491.00 | 9534.48 | 3.21 |
| 2024-06-27 | 10.46 | 10.20 | -0.35 | -3.32 | 53729.80 | 5593.41 | 1.93 |
| 2024-06-26 | 10.30 | 10.55 | 0.27 | 2.63 | 81465.10 | 8484.27 | 2.92 |
| 2024-06-25 | 10.04 | 10.28 | 0.24 | 2.39 | 64335.66 | 6626.05 | 2.31 |
| 2024-06-24 | 10.48 | 10.04 | -0.57 | -5.37 | 56116.41 | 5714.02 | 2.01 |
| 2024-06-21 | 10.79 | 10.61 | -0.10 | -0.93 | 30558.62 | 3255.96 | 1.10 |
| 2024-06-20 | 11.14 | 10.71 | -0.47 | -4.20 | 53187.00 | 5767.08 | 1.91 |
| 2024-06-19 | 11.12 | 11.18 | -0.03 | -0.27 | 58550.40 | 6525.32 | 2.10 |
| 2024-06-18 | 11.15 | 11.21 | 0.06 | 0.54 | 40295.00 | 4501.94 | 1.45 |
| 2024-06-17 | 11.19 | 11.15 | -0.15 | -1.33 | 50764.58 | 5674.88 | 1.82 |
| 2024-06-14 | 11.18 | 11.30 | 0.30 | 2.73 | 97147.02 | 11062.51 | 3.48 |
| 2024-06-13 | 11.17 | 11.00 | -0.17 | -1.52 | 49489.19 | 5490.79 | 1.77 |
| 2024-06-12 | 10.79 | 11.17 | 0.35 | 3.24 | 59640.18 | 6605.89 | 2.14 |
| 2024-06-11 | 10.78 | 10.82 | 0.05 | 0.46 | 39755.58 | 4252.25 | 1.43 |
| 2024-06-07 | 10.82 | 10.77 | 0.05 | 0.47 | 51968.80 | 5581.25 | 1.86 |
| 2024-06-06 | 11.40 | 10.72 | -0.71 | -6.21 | 97667.51 | 10680.34 | 3.50 |
| 2024-06-05 | 11.56 | 11.43 | -0.19 | -1.64 | 49904.80 | 5819.62 | 1.79 |
| 2024-06-04 | 11.54 | 11.62 | -0.14 | -1.19 | 52730.10 | 6097.11 | 1.89 |
| 2024-06-03 | 12.22 | 11.76 | -0.42 | -3.45 | 65358.43 | 7719.20 | 2.34 |
| 2024-05-31 | 12.21 | 12.18 | -0.03 | -0.25 | 58364.19 | 7082.41 | 2.09 |
| 2024-05-30 | 12.36 | 12.21 | -0.15 | -1.21 | 80337.43 | 9938.33 | 2.88 |
| 2024-05-29 | 12.00 | 12.36 | 0.31 | 2.57 | 97232.41 | 11926.57 | 3.49 |
| 2024-05-28 | 12.55 | 12.05 | -0.36 | -2.90 | 78425.41 | 9531.80 | 2.81 |
| 2024-05-27 | 12.33 | 12.41 | 0.11 | 0.89 | 70296.49 | 8692.14 | 2.52 |
| 2024-05-24 | 12.90 | 12.30 | -0.70 | -5.39 | 109120.50 | 13746.85 | 3.91 |
| 2024-05-23 | 13.38 | 13.00 | -0.39 | -2.91 | 110886.00 | 14528.44 | 3.98 |
| 2024-05-22 | 13.30 | 13.39 | 0.09 | 0.68 | 115022.20 | 15254.47 | 4.13 |
| 2024-05-21 | 13.10 | 13.30 | 0.19 | 1.45 | 158937.00 | 20861.21 | 5.70 |
| 2024-05-20 | 12.99 | 13.11 | 0.06 | 0.46 | 89896.39 | 11772.40 | 3.22 |
| 2024-05-17 | 12.90 | 13.05 | -0.05 | -0.38 | 115381.60 | 14923.86 | 4.14 |
| 2024-05-16 | 13.44 | 13.10 | -0.26 | -1.95 | 138689.40 | 18284.94 | 4.97 |
| 2024-05-15 | 13.20 | 13.36 | 0.04 | 0.30 | 152017.44 | 20256.37 | 5.45 |
| 2024-05-14 | 13.95 | 13.32 | -0.52 | -3.76 | 214147.14 | 28661.65 | 7.68 |
| 2024-05-13 | 13.97 | 13.84 | -0.24 | -1.71 | 287895.95 | 39389.01 | 10.33 |
| 2024-05-10 | 14.32 | 14.08 | 0.16 | 1.15 | 492049.69 | 71286.01 | 17.65 |
| 2024-05-09 | 13.78 | 13.92 | 1.27 | 10.04 | 127185.60 | 17624.32 | 4.56 |
日K线
周K线
月K线
