黄山胶囊(002817)股票信息
| 股票代码 | 002817 |
| 股票名称 | 黄山胶囊 |
| 最新价/元 | 6.27 |
| 涨跌额/元 | 0.48 |
| 涨跌幅/% | 8.29 |
| 买入/元 | 6.27 |
| 卖出/元 | 6.28 |
| 昨收/元 | 5.79 |
| 今开/元 | 5.95 |
| 最高/元 | 6.35 |
| 最低/元 | 5.85 |
| 成交量/手 | 119697.41 |
| 成交额/万 | 7321.78 |
| 股净值/元 | 28.50 |
| 市净率 | 2.07 |
| 总市值/万 | 187534.55 |
| 流通值/万 | 181854.64 |
| 换手率/% | 4.13 |
| 入市日期 | 2016-10-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
黄山胶囊(002817)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 | 5.95 | 6.27 | 0.48 | 8.29 | 119697.41 | 7321.78 | 4.13 |
| 2024-09-27 | 5.72 | 5.79 | 0.18 | 3.21 | 85146.21 | 4892.32 | 2.94 |
| 2024-09-26 | 5.48 | 5.61 | 0.12 | 2.19 | 67061.42 | 3721.75 | 2.31 |
| 2024-09-25 | 5.47 | 5.49 | 0.09 | 1.67 | 94995.27 | 5255.80 | 3.28 |
| 2024-09-24 | 5.21 | 5.40 | 0.21 | 4.05 | 46743.69 | 2489.18 | 1.61 |
| 2024-09-23 | 5.19 | 5.19 | 0.00 | 0.00 | 11777.05 | 611.78 | 0.41 |
| 2024-09-20 | 5.26 | 5.19 | -0.06 | -1.14 | 17952.63 | 932.71 | 0.62 |
| 2024-09-19 | 5.11 | 5.25 | 0.16 | 3.14 | 32666.05 | 1695.51 | 1.13 |
| 2024-09-18 | 5.11 | 5.09 | -0.06 | -1.17 | 31372.50 | 1581.53 | 1.08 |
| 2024-09-13 | 5.25 | 5.15 | -0.09 | -1.72 | 18024.00 | 934.31 | 0.62 |
| 2024-09-12 | 5.24 | 5.24 | 0.03 | 0.58 | 16445.45 | 864.31 | 0.57 |
| 2024-09-11 | 5.28 | 5.21 | -0.07 | -1.33 | 17186.00 | 900.01 | 0.59 |
| 2024-09-10 | 5.15 | 5.28 | 0.06 | 1.15 | 25039.00 | 1312.49 | 0.86 |
| 2024-09-09 | 5.17 | 5.22 | 0.06 | 1.16 | 20778.00 | 1084.79 | 0.72 |
| 2024-09-06 | 5.30 | 5.16 | -0.14 | -2.64 | 23450.40 | 1222.64 | 0.81 |
| 2024-09-05 | 5.23 | 5.30 | 0.08 | 1.53 | 24590.68 | 1300.89 | 0.85 |
| 2024-09-04 | 5.27 | 5.22 | -0.10 | -1.88 | 21710.18 | 1142.75 | 0.75 |
| 2024-09-03 | 5.31 | 5.32 | 0.04 | 0.76 | 25568.38 | 1360.53 | 0.88 |
| 2024-09-02 | 5.30 | 5.28 | -0.07 | -1.31 | 20233.21 | 1079.15 | 0.70 |
| 2024-08-30 | 5.22 | 5.35 | 0.05 | 0.94 | 31924.70 | 1713.87 | 1.10 |
| 2024-08-29 | 5.22 | 5.30 | 0.09 | 1.73 | 29587.00 | 1559.29 | 1.02 |
| 2024-08-28 | 5.24 | 5.21 | 0.06 | 1.17 | 26788.72 | 1399.62 | 0.92 |
| 2024-08-27 | 5.20 | 5.15 | -0.04 | -0.77 | 17839.00 | 922.17 | 0.62 |
| 2024-08-26 | 5.06 | 5.19 | 0.13 | 2.57 | 25910.02 | 1332.90 | 0.89 |
| 2024-08-23 | 5.15 | 5.06 | -0.12 | -2.32 | 25303.41 | 1282.99 | 0.87 |
| 2024-08-22 | 5.23 | 5.18 | -0.05 | -0.96 | 19606.62 | 1019.22 | 0.68 |
| 2024-08-21 | 5.31 | 5.23 | -0.08 | -1.51 | 20892.00 | 1094.95 | 0.72 |
| 2024-08-20 | 5.38 | 5.31 | -0.07 | -1.30 | 28893.04 | 1538.67 | 1.00 |
| 2024-08-19 | 5.47 | 5.38 | -0.09 | -1.65 | 32302.63 | 1750.07 | 1.11 |
| 2024-08-16 | 5.39 | 5.47 | 0.11 | 2.05 | 34820.58 | 1890.58 | 1.20 |
| 2024-08-15 | 5.42 | 5.36 | -0.06 | -1.11 | 28671.23 | 1545.77 | 0.99 |
| 2024-08-14 | 5.49 | 5.42 | -0.08 | -1.46 | 16941.55 | 922.01 | 0.58 |
| 2024-08-13 | 5.41 | 5.50 | 0.04 | 0.73 | 26128.00 | 1424.22 | 0.90 |
| 2024-08-12 | 5.44 | 5.46 | 0.03 | 0.55 | 28563.00 | 1564.44 | 0.98 |
| 2024-08-09 | 5.51 | 5.43 | -0.06 | -1.09 | 29615.22 | 1624.63 | 1.02 |
| 2024-08-08 | 5.45 | 5.49 | 0.04 | 0.73 | 36383.48 | 1993.86 | 1.25 |
| 2024-08-07 | 5.44 | 5.45 | 0.02 | 0.37 | 28540.00 | 1551.81 | 0.98 |
| 2024-08-06 | 5.29 | 5.43 | 0.17 | 3.23 | 40032.62 | 2150.63 | 1.38 |
| 2024-08-05 | 5.39 | 5.26 | -0.14 | -2.59 | 33250.00 | 1773.36 | 1.15 |
| 2024-08-02 | 5.35 | 5.40 | -0.02 | -0.37 | 41115.00 | 2240.04 | 1.42 |
| 2024-08-01 | 5.36 | 5.42 | 0.06 | 1.12 | 34387.98 | 1864.40 | 1.19 |
| 2024-07-31 | 5.16 | 5.36 | 0.20 | 3.88 | 36216.50 | 1915.66 | 1.25 |
| 2024-07-30 | 5.12 | 5.16 | 0.02 | 0.39 | 21470.40 | 1111.15 | 0.74 |
| 2024-07-29 | 5.10 | 5.14 | 0.05 | 0.98 | 24978.00 | 1279.76 | 0.86 |
| 2024-07-26 | 5.06 | 5.09 | 0.05 | 0.99 | 23398.02 | 1192.74 | 0.81 |
| 2024-07-25 | 5.00 | 5.04 | 0.03 | 0.60 | 25695.10 | 1293.75 | 0.89 |
| 2024-07-24 | 5.13 | 5.01 | -0.07 | -1.38 | 31004.50 | 1561.87 | 1.07 |
| 2024-07-23 | 5.20 | 5.08 | -0.10 | -1.93 | 28297.84 | 1462.51 | 0.98 |
| 2024-07-22 | 5.14 | 5.18 | 0.04 | 0.78 | 29101.84 | 1502.45 | 1.00 |
| 2024-07-19 | 5.15 | 5.14 | -0.02 | -0.39 | 24200.67 | 1241.10 | 0.83 |
| 2024-07-18 | 5.10 | 5.16 | 0.07 | 1.38 | 29497.44 | 1493.96 | 1.02 |
| 2024-07-17 | 5.12 | 5.09 | -0.06 | -1.17 | 27395.90 | 1396.11 | 0.94 |
| 2024-07-16 | 5.21 | 5.15 | -0.06 | -1.15 | 19322.18 | 996.60 | 0.67 |
| 2024-07-15 | 5.39 | 5.21 | -0.15 | -2.80 | 28436.71 | 1486.90 | 0.98 |
| 2024-07-12 | 5.37 | 5.36 | -0.01 | -0.19 | 24746.25 | 1332.25 | 0.85 |
| 2024-07-11 | 5.22 | 5.37 | 0.24 | 4.68 | 39019.89 | 2068.88 | 1.35 |
| 2024-07-10 | 5.14 | 5.13 | -0.04 | -0.77 | 24454.89 | 1257.27 | 0.84 |
| 2024-07-09 | 5.17 | 5.17 | -0.05 | -0.96 | 42902.51 | 2188.17 | 1.48 |
| 2024-07-08 | 5.41 | 5.22 | -0.18 | -3.33 | 28234.00 | 1482.63 | 0.97 |
| 2024-07-05 | 5.24 | 5.40 | 0.16 | 3.05 | 34333.00 | 1825.36 | 1.18 |
| 2024-07-04 | 5.45 | 5.24 | -0.21 | -3.85 | 28031.86 | 1488.09 | 0.97 |
| 2024-07-03 | 5.51 | 5.45 | -0.06 | -1.09 | 23914.52 | 1310.28 | 0.82 |
| 2024-07-02 | 5.38 | 5.51 | 0.13 | 2.42 | 35867.89 | 1968.89 | 1.24 |
| 2024-07-01 | 5.35 | 5.38 | 0.04 | 0.75 | 28738.74 | 1530.03 | 0.99 |
| 2024-06-28 | 5.32 | 5.34 | 0.04 | 0.76 | 28817.32 | 1550.23 | 0.99 |
| 2024-06-27 | 5.43 | 5.30 | -0.13 | -2.39 | 35171.49 | 1890.48 | 1.21 |
| 2024-06-26 | 5.30 | 5.51 | 0.21 | 3.96 | 37953.28 | 2043.58 | 1.31 |
| 2024-06-25 | 5.21 | 5.30 | 0.10 | 1.92 | 31269.62 | 1658.02 | 1.08 |
| 2024-06-24 | 5.55 | 5.20 | -0.25 | -4.59 | 44501.56 | 2339.05 | 1.53 |
| 2024-06-21 | 5.43 | 5.45 | 0.03 | 0.55 | 21220.54 | 1157.94 | 0.73 |
| 2024-06-20 | 5.54 | 5.42 | -0.13 | -2.34 | 26091.50 | 1430.35 | 0.90 |
| 2024-06-19 | 5.51 | 5.55 | 0.01 | 0.18 | 21825.52 | 1215.57 | 0.75 |
| 2024-06-18 | 5.45 | 5.54 | 0.10 | 1.84 | 24662.29 | 1358.38 | 0.85 |
| 2024-06-17 | 5.55 | 5.44 | -0.13 | -2.33 | 31930.30 | 1754.94 | 1.10 |
| 2024-06-14 | 5.58 | 5.57 | 0.00 | 0.00 | 29822.32 | 1650.29 | 1.03 |
| 2024-06-13 | 5.68 | 5.57 | -0.09 | -1.59 | 26172.51 | 1466.94 | 0.90 |
| 2024-06-12 | 5.55 | 5.66 | 0.12 | 2.17 | 33771.31 | 1898.28 | 1.16 |
| 2024-06-11 | 5.59 | 5.54 | -0.03 | -0.54 | 34570.19 | 1897.46 | 1.19 |
| 2024-06-07 | 5.38 | 5.57 | 0.30 | 5.69 | 66591.90 | 3665.02 | 2.30 |
| 2024-06-06 | 5.69 | 5.27 | -0.45 | -7.87 | 94181.34 | 5080.73 | 3.25 |
| 2024-06-05 | 5.91 | 5.72 | -0.18 | -3.05 | 47242.59 | 2730.87 | 1.63 |
| 2024-06-04 | 6.01 | 5.90 | -0.16 | -2.64 | 47847.68 | 2821.16 | 1.65 |
| 2024-06-03 | 6.22 | 6.06 | -0.18 | -2.89 | 43129.05 | 2630.77 | 1.49 |
| 2024-05-31 | 6.21 | 6.24 | 0.02 | 0.32 | 22609.25 | 1410.97 | 0.78 |
| 2024-05-30 | 6.25 | 6.22 | -0.03 | -0.48 | 20703.67 | 1290.06 | 0.71 |
| 2024-05-29 | 6.26 | 6.25 | -0.01 | -0.16 | 30436.02 | 1900.10 | 1.05 |
| 2024-05-28 | 6.33 | 6.26 | -0.14 | -2.19 | 25157.00 | 1588.10 | 0.87 |
| 2024-05-27 | 6.38 | 6.40 | 0.05 | 0.79 | 32821.40 | 2071.43 | 1.13 |
| 2024-05-24 | 6.39 | 6.35 | -0.02 | -0.31 | 23484.25 | 1496.90 | 0.81 |
| 2024-05-23 | 6.52 | 6.37 | -0.19 | -2.90 | 33805.45 | 2167.39 | 1.17 |
| 2024-05-22 | 6.54 | 6.56 | 0.05 | 0.77 | 26289.36 | 1722.75 | 0.91 |
| 2024-05-21 | 6.65 | 6.51 | -0.14 | -2.11 | 32307.54 | 2110.73 | 1.11 |
| 2024-05-20 | 6.63 | 6.65 | 0.02 | 0.30 | 34968.25 | 2323.66 | 1.21 |
| 2024-05-17 | 6.55 | 6.63 | 0.08 | 1.22 | 30072.83 | 1978.20 | 1.04 |
| 2024-05-16 | 6.58 | 6.55 | -0.06 | -0.91 | 37964.96 | 2509.71 | 1.31 |
| 2024-05-15 | 6.72 | 6.61 | -0.09 | -1.34 | 28805.28 | 1913.51 | 0.99 |
| 2024-05-14 | 6.60 | 6.70 | 0.11 | 1.67 | 34241.38 | 2293.99 | 1.18 |
| 2024-05-13 | 6.72 | 6.59 | -0.17 | -2.52 | 52516.16 | 3489.06 | 1.81 |
| 2024-05-10 | 6.95 | 6.76 | -0.15 | -2.17 | 41798.14 | 2846.71 | 1.44 |
| 2024-05-09 | 6.92 | 6.91 | 0.03 | 0.44 | 40663.48 | 2815.40 | 1.40 |
日K线
周K线
月K线
