江阴银行(002807)股票信息
| 股票代码 | 002807 |
| 股票名称 | 江阴银行 |
| 最新价/元 | 4.28 |
| 涨跌额/元 | 0.31 |
| 涨跌幅/% | 7.81 |
| 买入/元 | 4.28 |
| 卖出/元 | 4.29 |
| 昨收/元 | 3.97 |
| 今开/元 | 4.04 |
| 最高/元 | 4.33 |
| 最低/元 | 4.03 |
| 成交量/手 | 953284.63 |
| 成交额/万 | 39711.54 |
| 股净值/元 | 4.92 |
| 市净率 | 0.61 |
| 总市值/万 | 1053476.11 |
| 流通值/万 | 1052224.96 |
| 换手率/% | 3.88 |
| 入市日期 | 2016-09-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
江阴银行(002807)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 | 4.04 | 4.28 | 0.31 | 7.81 | 953284.63 | 39711.54 | 3.88 |
| 2024-09-27 | 3.99 | 3.97 | 0.02 | 0.51 | 657219.40 | 26014.99 | 2.67 |
| 2024-09-26 | 3.72 | 3.95 | 0.22 | 5.90 | 554272.23 | 21163.83 | 2.25 |
| 2024-09-25 | 3.66 | 3.73 | 0.09 | 2.47 | 532674.09 | 19856.22 | 2.17 |
| 2024-09-24 | 3.51 | 3.64 | 0.14 | 4.00 | 323077.13 | 11560.20 | 1.31 |
| 2024-09-23 | 3.44 | 3.50 | 0.05 | 1.45 | 233667.80 | 8138.59 | 0.95 |
| 2024-09-20 | 3.46 | 3.45 | -0.01 | -0.29 | 146185.42 | 5040.06 | 0.59 |
| 2024-09-19 | 3.42 | 3.46 | 0.04 | 1.17 | 153347.52 | 5273.23 | 0.62 |
| 2024-09-18 | 3.44 | 3.42 | -0.02 | -0.58 | 191251.40 | 6518.05 | 0.78 |
| 2024-09-13 | 3.47 | 3.44 | -0.03 | -0.87 | 140535.60 | 4863.68 | 0.57 |
| 2024-09-12 | 3.44 | 3.47 | 0.01 | 0.29 | 144728.80 | 5018.96 | 0.59 |
| 2024-09-11 | 3.51 | 3.46 | -0.06 | -1.71 | 243056.60 | 8410.05 | 0.99 |
| 2024-09-10 | 3.52 | 3.52 | 0.00 | 0.00 | 157022.22 | 5499.53 | 0.64 |
| 2024-09-09 | 3.59 | 3.52 | -0.08 | -2.22 | 242128.80 | 8563.94 | 0.98 |
| 2024-09-06 | 3.63 | 3.60 | -0.02 | -0.55 | 188504.77 | 6849.98 | 0.77 |
| 2024-09-05 | 3.62 | 3.62 | 0.00 | 0.00 | 142006.40 | 5131.70 | 0.58 |
| 2024-09-04 | 3.62 | 3.62 | -0.01 | -0.28 | 138337.00 | 5017.55 | 0.56 |
| 2024-09-03 | 3.68 | 3.63 | -0.05 | -1.36 | 353485.44 | 12862.96 | 1.44 |
| 2024-09-02 | 3.69 | 3.68 | -0.01 | -0.27 | 430085.13 | 16023.96 | 1.75 |
| 2024-08-30 | 3.67 | 3.69 | 0.01 | 0.27 | 350197.33 | 12965.00 | 1.42 |
| 2024-08-29 | 3.73 | 3.68 | -0.06 | -1.60 | 342296.04 | 12653.12 | 1.39 |
| 2024-08-28 | 3.77 | 3.74 | -0.05 | -1.32 | 317205.45 | 11869.35 | 1.29 |
| 2024-08-27 | 3.80 | 3.79 | 0.00 | 0.00 | 233646.60 | 8870.93 | 0.95 |
| 2024-08-26 | 3.74 | 3.79 | 0.06 | 1.61 | 334442.00 | 12560.45 | 1.36 |
| 2024-08-23 | 3.75 | 3.73 | -0.01 | -0.27 | 256581.01 | 9566.18 | 1.04 |
| 2024-08-22 | 3.70 | 3.74 | 0.05 | 1.36 | 297161.40 | 11112.49 | 1.21 |
| 2024-08-21 | 3.75 | 3.69 | -0.06 | -1.60 | 253360.64 | 9382.82 | 1.03 |
| 2024-08-20 | 3.78 | 3.75 | -0.02 | -0.53 | 284881.36 | 10704.13 | 1.16 |
| 2024-08-19 | 3.69 | 3.77 | 0.08 | 2.17 | 357017.76 | 13333.48 | 1.45 |
| 2024-08-16 | 3.67 | 3.69 | 0.02 | 0.55 | 220636.20 | 8129.96 | 0.90 |
| 2024-08-15 | 3.64 | 3.67 | 0.03 | 0.82 | 203687.21 | 7479.83 | 0.83 |
| 2024-08-14 | 3.65 | 3.64 | -0.01 | -0.27 | 131932.29 | 4820.81 | 0.54 |
| 2024-08-13 | 3.61 | 3.65 | 0.02 | 0.55 | 163966.29 | 5980.85 | 0.67 |
| 2024-08-12 | 3.66 | 3.63 | -0.03 | -0.82 | 118775.49 | 4328.73 | 0.48 |
| 2024-08-09 | 3.68 | 3.66 | -0.01 | -0.27 | 161368.60 | 5944.66 | 0.66 |
| 2024-08-08 | 3.67 | 3.67 | -0.01 | -0.27 | 203939.30 | 7461.74 | 0.83 |
| 2024-08-07 | 3.69 | 3.68 | -0.01 | -0.27 | 124512.12 | 4585.60 | 0.51 |
| 2024-08-06 | 3.74 | 3.69 | -0.04 | -1.07 | 248134.19 | 9183.92 | 1.01 |
| 2024-08-05 | 3.76 | 3.73 | -0.04 | -1.06 | 239762.25 | 9004.80 | 0.97 |
| 2024-08-02 | 3.76 | 3.77 | 0.00 | 0.00 | 224593.06 | 8493.77 | 0.91 |
| 2024-08-01 | 3.79 | 3.77 | -0.02 | -0.53 | 239621.65 | 9054.25 | 0.97 |
| 2024-07-31 | 3.73 | 3.79 | 0.06 | 1.61 | 324903.40 | 12254.23 | 1.32 |
| 2024-07-30 | 3.73 | 3.73 | -0.01 | -0.27 | 190375.88 | 7098.51 | 0.77 |
| 2024-07-29 | 3.69 | 3.74 | 0.05 | 1.36 | 222407.40 | 8264.45 | 0.90 |
| 2024-07-26 | 3.71 | 3.69 | -0.04 | -1.07 | 256573.05 | 9480.34 | 1.04 |
| 2024-07-25 | 3.77 | 3.73 | -0.04 | -1.06 | 272480.12 | 10150.27 | 1.11 |
| 2024-07-24 | 3.75 | 3.77 | 0.02 | 0.53 | 270761.84 | 10205.54 | 1.10 |
| 2024-07-23 | 3.72 | 3.75 | 0.02 | 0.54 | 289899.87 | 10913.41 | 1.18 |
| 2024-07-22 | 3.78 | 3.73 | -0.06 | -1.58 | 266140.00 | 9923.95 | 1.08 |
| 2024-07-19 | 3.78 | 3.79 | 0.00 | 0.00 | 272160.20 | 10274.70 | 1.11 |
| 2024-07-18 | 3.78 | 3.79 | 0.01 | 0.27 | 200509.93 | 7543.62 | 0.82 |
| 2024-07-17 | 3.77 | 3.78 | 0.01 | 0.27 | 188985.00 | 7130.17 | 0.77 |
| 2024-07-16 | 3.82 | 3.77 | -0.05 | -1.31 | 270441.39 | 10281.08 | 1.10 |
| 2024-07-15 | 3.79 | 3.82 | 0.04 | 1.06 | 260888.00 | 9926.44 | 1.06 |
| 2024-07-12 | 3.73 | 3.78 | 0.05 | 1.34 | 275678.00 | 10404.22 | 1.12 |
| 2024-07-11 | 3.77 | 3.73 | -0.01 | -0.27 | 272791.80 | 10209.47 | 1.11 |
| 2024-07-10 | 3.77 | 3.74 | -0.04 | -1.06 | 242988.80 | 9119.66 | 0.99 |
| 2024-07-09 | 3.68 | 3.78 | 0.10 | 2.72 | 275572.12 | 10276.90 | 1.12 |
| 2024-07-08 | 3.71 | 3.68 | -0.03 | -0.81 | 305925.74 | 11319.55 | 1.24 |
| 2024-07-05 | 3.79 | 3.71 | -0.08 | -2.11 | 350222.40 | 13096.24 | 1.42 |
| 2024-07-04 | 3.85 | 3.79 | -0.07 | -1.81 | 236581.07 | 9053.10 | 0.96 |
| 2024-07-03 | 3.87 | 3.86 | -0.02 | -0.52 | 265679.60 | 10267.29 | 1.08 |
| 2024-07-02 | 3.82 | 3.88 | 0.06 | 1.57 | 352893.60 | 13607.30 | 1.43 |
| 2024-07-01 | 3.77 | 3.82 | 0.05 | 1.33 | 248593.40 | 9458.66 | 1.01 |
| 2024-06-28 | 3.71 | 3.77 | 0.06 | 1.62 | 401442.60 | 15118.04 | 1.63 |
| 2024-06-27 | 3.70 | 3.71 | 0.01 | 0.27 | 320160.81 | 11858.14 | 1.30 |
| 2024-06-26 | 3.67 | 3.70 | 0.02 | 0.54 | 275788.15 | 10170.07 | 1.12 |
| 2024-06-25 | 3.65 | 3.68 | 0.04 | 1.10 | 273841.80 | 10060.28 | 1.11 |
| 2024-06-24 | 3.70 | 3.64 | -0.07 | -1.89 | 387150.00 | 14126.38 | 1.57 |
| 2024-06-21 | 3.73 | 3.71 | -0.02 | -0.54 | 222720.14 | 8298.58 | 0.91 |
| 2024-06-20 | 3.78 | 3.73 | -0.06 | -1.58 | 309811.97 | 11585.31 | 1.26 |
| 2024-06-19 | 3.80 | 3.79 | 0.00 | 0.00 | 219676.72 | 8347.15 | 0.89 |
| 2024-06-18 | 3.78 | 3.79 | 0.02 | 0.53 | 188355.72 | 7135.04 | 0.77 |
| 2024-06-17 | 3.81 | 3.77 | -0.05 | -1.31 | 239799.40 | 9122.04 | 0.98 |
| 2024-06-14 | 3.79 | 3.82 | 0.04 | 1.06 | 246176.29 | 9353.82 | 1.00 |
| 2024-06-13 | 3.84 | 3.78 | -0.05 | -1.31 | 240630.80 | 9140.45 | 0.98 |
| 2024-06-12 | 3.83 | 3.83 | -0.02 | -0.52 | 288535.14 | 11048.13 | 1.17 |
| 2024-06-11 | 3.94 | 3.85 | -0.07 | -1.79 | 326527.37 | 12617.91 | 1.33 |
| 2024-06-07 | 3.89 | 3.92 | 0.04 | 1.03 | 287706.32 | 11215.69 | 1.17 |
| 2024-06-06 | 3.88 | 3.88 | 0.00 | 0.00 | 381459.12 | 14761.49 | 1.55 |
| 2024-06-05 | 3.98 | 3.88 | -0.12 | -3.00 | 323753.24 | 12684.46 | 1.32 |
| 2024-06-04 | 3.99 | 4.00 | -0.01 | -0.25 | 361299.52 | 14427.96 | 1.47 |
| 2024-06-03 | 4.13 | 4.01 | -0.13 | -3.14 | 470367.08 | 18885.96 | 1.91 |
| 2024-05-31 | 4.10 | 4.14 | 0.04 | 0.98 | 281891.92 | 11610.22 | 1.15 |
| 2024-05-30 | 4.08 | 4.10 | 0.01 | 0.24 | 455132.53 | 18754.68 | 1.85 |
| 2024-05-29 | 4.07 | 4.09 | 0.00 | 0.00 | 347644.80 | 14279.33 | 1.41 |
| 2024-05-28 | 4.12 | 4.09 | -0.05 | -1.21 | 348974.42 | 14312.61 | 1.42 |
| 2024-05-27 | 4.11 | 4.14 | 0.01 | 0.24 | 350334.31 | 14461.75 | 1.42 |
| 2024-05-24 | 4.10 | 4.13 | 0.01 | 0.24 | 337754.04 | 13984.86 | 1.37 |
| 2024-05-23 | 4.12 | 4.12 | 0.00 | 0.00 | 450507.20 | 18581.69 | 1.83 |
| 2024-05-22 | 4.04 | 4.12 | 0.07 | 1.73 | 660786.62 | 27216.99 | 2.69 |
| 2024-05-21 | 3.94 | 4.05 | 0.09 | 2.27 | 508257.76 | 20379.98 | 2.07 |
| 2024-05-20 | 4.00 | 3.96 | -0.03 | -0.75 | 356746.02 | 14135.57 | 1.45 |
| 2024-05-17 | 3.93 | 3.99 | 0.07 | 1.79 | 393600.10 | 15510.52 | 1.60 |
| 2024-05-16 | 3.84 | 3.92 | 0.07 | 1.82 | 497194.38 | 19433.59 | 2.02 |
| 2024-05-15 | 3.82 | 3.85 | 0.03 | 0.79 | 300016.53 | 11523.79 | 1.22 |
| 2024-05-14 | 3.83 | 3.82 | -0.02 | -0.52 | 228898.48 | 8783.54 | 0.93 |
| 2024-05-13 | 3.77 | 3.84 | 0.07 | 1.86 | 441854.11 | 16792.35 | 1.80 |
| 2024-05-10 | 3.76 | 3.77 | 0.04 | 1.07 | 425491.58 | 16005.75 | 1.73 |
| 2024-05-09 | 3.88 | 3.92 | 0.03 | 0.77 | 332534.93 | 13004.44 | 1.35 |
日K线
周K线
月K线
