恩捷股份(002812)股票信息
| 股票代码 | 002812 |
| 股票名称 | 恩捷股份 |
| 最新价/元 | 34.21 |
| 涨跌额/元 | 3.11 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 34.21 |
| 卖出/元 | 0.00 |
| 昨收/元 | 31.10 |
| 今开/元 | 33.20 |
| 最高/元 | 34.21 |
| 最低/元 | 32.33 |
| 成交量/手 | 389918.77 |
| 成交额/万 | 130767.03 |
| 股净值/元 | 12.77 |
| 市净率 | 1.31 |
| 总市值/万 | 3342945.18 |
| 流通值/万 | 2815539.27 |
| 换手率/% | 4.74 |
| 入市日期 | 2016-09-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
恩捷股份(002812)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 | 33.20 | 34.21 | 3.11 | 10.00 | 389918.77 | 130767.03 | 4.74 |
| 2024-09-27 | 28.71 | 31.10 | 2.81 | 9.93 | 353591.88 | 107053.82 | 4.30 |
| 2024-09-26 | 26.95 | 28.29 | 1.34 | 4.97 | 231209.43 | 63698.65 | 2.81 |
| 2024-09-25 | 27.00 | 26.95 | 0.28 | 1.05 | 265358.69 | 72350.75 | 3.22 |
| 2024-09-24 | 24.72 | 26.67 | 2.20 | 8.99 | 300957.96 | 77425.84 | 3.66 |
| 2024-09-23 | 24.58 | 24.47 | -0.13 | -0.53 | 90558.09 | 22297.90 | 1.10 |
| 2024-09-20 | 25.19 | 24.60 | -0.58 | -2.30 | 106577.82 | 26346.89 | 1.29 |
| 2024-09-19 | 24.84 | 25.18 | 0.53 | 2.15 | 119984.42 | 29992.71 | 1.46 |
| 2024-09-18 | 24.94 | 24.65 | -0.35 | -1.40 | 77303.55 | 19044.57 | 0.94 |
| 2024-09-13 | 26.13 | 25.00 | -1.13 | -4.33 | 138475.04 | 35239.30 | 1.68 |
| 2024-09-12 | 26.74 | 26.13 | -0.72 | -2.68 | 118744.66 | 31415.38 | 1.44 |
| 2024-09-11 | 25.83 | 26.85 | 1.03 | 3.99 | 179352.36 | 47803.57 | 2.18 |
| 2024-09-10 | 26.43 | 25.82 | -0.61 | -2.31 | 104195.39 | 27099.32 | 1.27 |
| 2024-09-09 | 26.32 | 26.43 | -0.22 | -0.83 | 73746.61 | 19523.06 | 0.90 |
| 2024-09-06 | 27.49 | 26.65 | -0.80 | -2.91 | 87438.15 | 23545.69 | 1.06 |
| 2024-09-05 | 27.33 | 27.45 | -0.06 | -0.22 | 137698.61 | 38161.57 | 1.67 |
| 2024-09-04 | 26.40 | 27.51 | 0.89 | 3.34 | 229545.01 | 63279.68 | 2.79 |
| 2024-09-03 | 26.12 | 26.62 | 0.43 | 1.64 | 103929.40 | 27621.15 | 1.26 |
| 2024-09-02 | 26.89 | 26.19 | -0.72 | -2.68 | 95966.25 | 25514.76 | 1.17 |
| 2024-08-30 | 26.58 | 26.91 | 0.33 | 1.24 | 143972.55 | 38870.31 | 1.75 |
| 2024-08-29 | 25.42 | 26.58 | 1.10 | 4.32 | 144560.86 | 37916.43 | 1.76 |
| 2024-08-28 | 25.41 | 25.48 | 0.07 | 0.28 | 69617.40 | 17701.87 | 0.85 |
| 2024-08-27 | 26.01 | 25.41 | -0.73 | -2.79 | 92012.18 | 23594.37 | 1.12 |
| 2024-08-26 | 25.49 | 26.14 | 0.75 | 2.95 | 132065.24 | 34772.30 | 1.60 |
| 2024-08-23 | 25.66 | 25.39 | -0.39 | -1.51 | 77492.60 | 19783.79 | 0.94 |
| 2024-08-22 | 26.50 | 25.78 | -0.66 | -2.50 | 87273.90 | 22820.55 | 1.06 |
| 2024-08-21 | 26.21 | 26.44 | 0.11 | 0.42 | 101037.32 | 26806.56 | 1.23 |
| 2024-08-20 | 26.76 | 26.33 | -0.41 | -1.53 | 92810.52 | 24737.21 | 1.13 |
| 2024-08-19 | 27.01 | 26.74 | -0.33 | -1.22 | 83892.42 | 22623.04 | 1.02 |
| 2024-08-16 | 27.79 | 27.07 | -0.64 | -2.31 | 93159.91 | 25484.63 | 1.13 |
| 2024-08-15 | 27.49 | 27.71 | 0.11 | 0.40 | 104675.26 | 28994.55 | 1.27 |
| 2024-08-14 | 28.35 | 27.60 | -0.77 | -2.71 | 104665.88 | 29107.26 | 1.27 |
| 2024-08-13 | 28.36 | 28.37 | 0.07 | 0.25 | 106244.87 | 29957.71 | 1.29 |
| 2024-08-12 | 28.90 | 28.30 | -0.52 | -1.80 | 88698.96 | 25223.16 | 1.08 |
| 2024-08-09 | 29.74 | 28.82 | -0.68 | -2.31 | 81912.70 | 24005.30 | 1.00 |
| 2024-08-08 | 29.55 | 29.50 | -0.24 | -0.81 | 69754.10 | 20612.07 | 0.85 |
| 2024-08-07 | 29.96 | 29.74 | -0.26 | -0.87 | 69806.38 | 20785.27 | 0.85 |
| 2024-08-06 | 30.00 | 30.00 | 0.44 | 1.49 | 92991.06 | 27878.49 | 1.13 |
| 2024-08-05 | 29.90 | 29.56 | -0.33 | -1.10 | 115584.69 | 34893.39 | 1.40 |
| 2024-08-02 | 30.20 | 29.89 | -0.39 | -1.29 | 81292.32 | 24574.81 | 0.99 |
| 2024-08-01 | 30.76 | 30.28 | -0.54 | -1.75 | 106609.77 | 32431.66 | 1.30 |
| 2024-07-31 | 29.29 | 30.82 | 1.56 | 5.33 | 135948.39 | 41097.84 | 1.65 |
| 2024-07-30 | 29.41 | 29.26 | -0.19 | -0.65 | 91332.57 | 26617.59 | 1.11 |
| 2024-07-29 | 30.00 | 29.45 | -0.58 | -1.93 | 102484.98 | 30220.83 | 1.24 |
| 2024-07-26 | 28.95 | 30.03 | 1.17 | 4.05 | 154719.98 | 46179.17 | 1.88 |
| 2024-07-25 | 27.88 | 28.86 | 0.86 | 3.07 | 164514.52 | 47573.65 | 1.99 |
| 2024-07-24 | 28.20 | 28.00 | -0.67 | -2.34 | 120160.09 | 33966.61 | 1.46 |
| 2024-07-23 | 29.96 | 28.67 | -1.30 | -4.34 | 127767.40 | 37513.14 | 1.55 |
| 2024-07-22 | 30.40 | 29.97 | -0.43 | -1.41 | 97738.85 | 29543.85 | 1.18 |
| 2024-07-19 | 30.10 | 30.40 | 0.10 | 0.33 | 119327.33 | 36402.57 | 1.45 |
| 2024-07-18 | 30.33 | 30.30 | -0.22 | -0.72 | 96048.54 | 28953.67 | 1.16 |
| 2024-07-17 | 30.03 | 30.52 | 0.39 | 1.29 | 126110.61 | 38518.18 | 1.53 |
| 2024-07-16 | 29.85 | 30.13 | 0.27 | 0.90 | 87561.01 | 26264.24 | 1.06 |
| 2024-07-15 | 30.50 | 29.86 | -0.82 | -2.67 | 98421.53 | 29620.38 | 1.19 |
| 2024-07-12 | 30.70 | 30.68 | -0.12 | -0.39 | 113603.09 | 35042.04 | 1.38 |
| 2024-07-11 | 29.99 | 30.80 | 1.40 | 4.76 | 178341.33 | 54427.69 | 2.16 |
| 2024-07-10 | 29.33 | 29.40 | -0.19 | -0.64 | 122890.48 | 36741.41 | 1.49 |
| 2024-07-09 | 29.60 | 29.59 | -0.05 | -0.17 | 133018.14 | 39096.83 | 1.61 |
| 2024-07-08 | 30.39 | 29.64 | -1.28 | -4.14 | 117390.78 | 35103.98 | 1.42 |
| 2024-07-05 | 30.80 | 30.92 | 0.11 | 0.36 | 67004.19 | 20669.08 | 0.81 |
| 2024-07-04 | 31.62 | 30.81 | -0.80 | -2.53 | 79087.00 | 24583.86 | 0.96 |
| 2024-07-03 | 31.44 | 31.61 | 0.27 | 0.86 | 94510.74 | 29879.50 | 1.15 |
| 2024-07-02 | 31.62 | 31.34 | -0.44 | -1.39 | 81164.70 | 25713.45 | 0.98 |
| 2024-07-01 | 31.35 | 31.78 | 0.13 | 0.41 | 109912.10 | 34674.79 | 1.33 |
| 2024-06-28 | 32.10 | 31.65 | -0.50 | -1.56 | 134058.54 | 42800.22 | 1.62 |
| 2024-06-27 | 33.10 | 32.15 | -1.24 | -3.71 | 105140.78 | 34236.86 | 1.27 |
| 2024-06-26 | 32.70 | 33.39 | 0.71 | 2.17 | 112115.21 | 36911.64 | 1.36 |
| 2024-06-25 | 32.93 | 32.68 | -0.33 | -1.00 | 92551.50 | 30268.05 | 1.12 |
| 2024-06-24 | 34.36 | 33.01 | -1.59 | -4.60 | 176223.90 | 58595.42 | 2.14 |
| 2024-06-21 | 34.83 | 34.60 | -0.35 | -1.00 | 88062.27 | 30531.26 | 1.07 |
| 2024-06-20 | 36.07 | 34.95 | -1.11 | -3.08 | 106826.82 | 37799.81 | 1.29 |
| 2024-06-19 | 36.92 | 36.06 | -0.75 | -2.04 | 83363.77 | 30236.94 | 1.01 |
| 2024-06-18 | 37.31 | 36.81 | -0.71 | -1.89 | 108610.47 | 40150.51 | 1.32 |
| 2024-06-17 | 35.86 | 37.52 | 1.39 | 3.85 | 201903.19 | 75461.99 | 2.45 |
| 2024-06-14 | 36.07 | 36.13 | -0.27 | -0.74 | 106997.33 | 38467.59 | 1.30 |
| 2024-06-13 | 36.91 | 36.40 | -0.68 | -1.83 | 99556.77 | 36518.30 | 1.21 |
| 2024-06-12 | 37.01 | 37.08 | -0.12 | -0.32 | 82303.35 | 30347.35 | 1.00 |
| 2024-06-11 | 36.69 | 37.20 | 0.30 | 0.81 | 77364.11 | 28577.76 | 0.94 |
| 2024-06-07 | 38.21 | 36.90 | -1.23 | -3.23 | 137621.18 | 51024.85 | 1.67 |
| 2024-06-06 | 39.10 | 38.13 | -1.12 | -2.85 | 129447.75 | 49880.75 | 1.57 |
| 2024-06-05 | 37.99 | 39.25 | 1.27 | 3.34 | 225437.15 | 89224.03 | 2.73 |
| 2024-06-04 | 37.58 | 37.98 | 0.34 | 0.90 | 86552.42 | 32772.76 | 1.05 |
| 2024-06-03 | 38.12 | 37.64 | -0.40 | -1.05 | 85611.01 | 32101.74 | 1.04 |
| 2024-05-31 | 39.72 | 39.57 | -0.13 | -0.33 | 106595.49 | 42394.91 | 1.29 |
| 2024-05-30 | 39.98 | 39.70 | -0.15 | -0.38 | 75160.66 | 29791.38 | 0.91 |
| 2024-05-29 | 39.26 | 39.85 | 0.79 | 2.02 | 118059.69 | 47352.93 | 1.43 |
| 2024-05-28 | 39.80 | 39.06 | -0.59 | -1.49 | 78431.16 | 30950.78 | 0.95 |
| 2024-05-27 | 39.63 | 39.65 | 0.15 | 0.38 | 101098.72 | 39398.80 | 1.23 |
| 2024-05-24 | 39.77 | 39.50 | -0.35 | -0.88 | 137218.26 | 54593.17 | 1.66 |
| 2024-05-23 | 41.50 | 39.85 | -1.70 | -4.09 | 132529.39 | 53373.68 | 1.61 |
| 2024-05-22 | 40.82 | 41.55 | 0.90 | 2.21 | 131140.43 | 54082.23 | 1.58 |
| 2024-05-21 | 41.14 | 40.65 | -0.54 | -1.31 | 82631.90 | 33549.97 | 1.00 |
| 2024-05-20 | 41.60 | 41.19 | -0.36 | -0.87 | 101211.54 | 42020.55 | 1.22 |
| 2024-05-17 | 40.99 | 41.55 | 0.83 | 2.04 | 90435.00 | 37024.96 | 1.09 |
| 2024-05-16 | 41.22 | 40.72 | -0.23 | -0.56 | 85441.82 | 34973.07 | 1.03 |
| 2024-05-15 | 41.90 | 40.95 | -0.60 | -1.44 | 82212.09 | 34052.60 | 0.99 |
| 2024-05-14 | 41.89 | 41.55 | -0.16 | -0.38 | 89317.75 | 37289.54 | 1.08 |
| 2024-05-13 | 42.38 | 41.71 | -1.50 | -3.47 | 113767.98 | 47767.46 | 1.37 |
| 2024-05-10 | 44.05 | 43.21 | -1.01 | -2.28 | 115119.00 | 49897.88 | 1.39 |
| 2024-05-09 | 43.30 | 44.22 | 1.64 | 3.85 | 193866.31 | 85819.87 | 2.34 |
日K线
周K线
月K线
