桂发祥(002820)股票信息
| 股票代码 | 002820 |
| 股票名称 | 桂发祥 |
| 最新价/元 | 8.45 |
| 涨跌额/元 | 0.62 |
| 涨跌幅/% | 7.92 |
| 买入/元 | 8.44 |
| 卖出/元 | 8.45 |
| 昨收/元 | 7.83 |
| 今开/元 | 8.08 |
| 最高/元 | 8.50 |
| 最低/元 | 7.87 |
| 成交量/手 | 130840.59 |
| 成交额/万 | 10704.59 |
| 股净值/元 | 27.81 |
| 市净率 | 1.85 |
| 总市值/万 | 169733.71 |
| 流通值/万 | 169133.52 |
| 换手率/% | 6.54 |
| 入市日期 | 2016-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
桂发祥(002820)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 | 8.08 | 8.45 | 0.62 | 7.92 | 130840.59 | 10704.59 | 6.54 |
| 2024-09-27 | 7.81 | 7.83 | 0.21 | 2.76 | 80199.00 | 6246.56 | 4.01 |
| 2024-09-26 | 7.25 | 7.62 | 0.34 | 4.67 | 59396.20 | 4430.79 | 2.97 |
| 2024-09-25 | 7.29 | 7.28 | 0.05 | 0.69 | 43826.00 | 3212.93 | 2.19 |
| 2024-09-24 | 7.08 | 7.23 | 0.19 | 2.70 | 32665.20 | 2338.00 | 1.63 |
| 2024-09-23 | 7.10 | 7.04 | -0.06 | -0.85 | 15330.60 | 1084.19 | 0.77 |
| 2024-09-20 | 7.09 | 7.10 | 0.00 | 0.00 | 22679.40 | 1610.69 | 1.13 |
| 2024-09-19 | 6.84 | 7.10 | 0.27 | 3.95 | 41732.18 | 2938.09 | 2.08 |
| 2024-09-18 | 6.91 | 6.83 | -0.09 | -1.30 | 24108.20 | 1634.56 | 1.20 |
| 2024-09-13 | 7.07 | 6.92 | -0.11 | -1.57 | 23201.00 | 1618.63 | 1.16 |
| 2024-09-12 | 7.07 | 7.03 | -0.01 | -0.14 | 18822.00 | 1329.95 | 0.94 |
| 2024-09-11 | 7.17 | 7.04 | -0.14 | -1.95 | 23495.00 | 1661.58 | 1.17 |
| 2024-09-10 | 7.20 | 7.18 | 0.02 | 0.28 | 29543.00 | 2115.92 | 1.48 |
| 2024-09-09 | 7.03 | 7.16 | 0.09 | 1.27 | 30442.20 | 2174.67 | 1.52 |
| 2024-09-06 | 7.21 | 7.07 | -0.14 | -1.94 | 31842.00 | 2266.23 | 1.59 |
| 2024-09-05 | 7.03 | 7.21 | 0.18 | 2.56 | 54178.65 | 3921.37 | 2.71 |
| 2024-09-04 | 7.06 | 7.03 | -0.05 | -0.71 | 19382.99 | 1366.52 | 0.97 |
| 2024-09-03 | 7.10 | 7.08 | 0.04 | 0.57 | 19177.76 | 1356.32 | 0.96 |
| 2024-09-02 | 7.11 | 7.04 | -0.10 | -1.40 | 25076.60 | 1781.84 | 1.25 |
| 2024-08-30 | 7.07 | 7.14 | 0.13 | 1.85 | 32391.60 | 2306.61 | 1.62 |
| 2024-08-29 | 6.98 | 7.01 | 0.00 | 0.00 | 21763.00 | 1518.35 | 1.09 |
| 2024-08-28 | 6.85 | 7.01 | 0.12 | 1.74 | 24246.00 | 1690.16 | 1.21 |
| 2024-08-27 | 6.95 | 6.89 | -0.03 | -0.43 | 23120.80 | 1602.10 | 1.16 |
| 2024-08-26 | 6.77 | 6.92 | 0.17 | 2.52 | 26480.20 | 1815.91 | 1.32 |
| 2024-08-23 | 6.86 | 6.75 | -0.11 | -1.60 | 28966.00 | 1957.89 | 1.45 |
| 2024-08-22 | 6.98 | 6.86 | -0.12 | -1.72 | 20267.00 | 1400.30 | 1.01 |
| 2024-08-21 | 7.02 | 6.98 | -0.07 | -0.99 | 22066.00 | 1546.88 | 1.10 |
| 2024-08-20 | 7.11 | 7.05 | -0.10 | -1.40 | 25917.20 | 1836.28 | 1.29 |
| 2024-08-19 | 7.24 | 7.15 | -0.02 | -0.28 | 19846.94 | 1424.64 | 0.99 |
| 2024-08-16 | 7.22 | 7.17 | -0.07 | -0.97 | 26447.00 | 1902.68 | 1.32 |
| 2024-08-15 | 7.21 | 7.24 | 0.03 | 0.42 | 28784.20 | 2077.25 | 1.44 |
| 2024-08-14 | 7.31 | 7.21 | -0.08 | -1.10 | 24274.40 | 1757.56 | 1.21 |
| 2024-08-13 | 7.33 | 7.29 | -0.02 | -0.27 | 26084.00 | 1894.89 | 1.30 |
| 2024-08-12 | 7.38 | 7.31 | -0.11 | -1.48 | 37409.00 | 2750.20 | 1.87 |
| 2024-08-09 | 7.56 | 7.42 | -0.40 | -5.12 | 76185.00 | 5746.84 | 3.81 |
| 2024-08-08 | 7.63 | 7.82 | 0.14 | 1.82 | 55008.40 | 4289.21 | 2.75 |
| 2024-08-07 | 7.69 | 7.68 | -0.01 | -0.13 | 27073.00 | 2080.96 | 1.35 |
| 2024-08-06 | 7.49 | 7.69 | 0.20 | 2.67 | 41836.00 | 3191.03 | 2.09 |
| 2024-08-05 | 7.46 | 7.49 | -0.03 | -0.40 | 34628.00 | 2628.63 | 1.73 |
| 2024-08-02 | 7.50 | 7.52 | -0.02 | -0.27 | 19838.00 | 1496.63 | 0.99 |
| 2024-08-01 | 7.59 | 7.54 | -0.02 | -0.27 | 20003.92 | 1514.07 | 1.00 |
| 2024-07-31 | 7.30 | 7.56 | 0.26 | 3.56 | 33712.80 | 2519.29 | 1.68 |
| 2024-07-30 | 7.27 | 7.30 | 0.05 | 0.69 | 16367.54 | 1191.19 | 0.82 |
| 2024-07-29 | 7.24 | 7.25 | 0.01 | 0.14 | 20356.38 | 1476.16 | 1.02 |
| 2024-07-26 | 7.18 | 7.24 | 0.08 | 1.12 | 20337.00 | 1468.00 | 1.02 |
| 2024-07-25 | 7.02 | 7.16 | 0.11 | 1.56 | 23516.54 | 1673.24 | 1.17 |
| 2024-07-24 | 7.14 | 7.05 | -0.12 | -1.67 | 25354.12 | 1795.06 | 1.27 |
| 2024-07-23 | 7.25 | 7.17 | -0.10 | -1.38 | 23946.60 | 1741.44 | 1.20 |
| 2024-07-22 | 7.30 | 7.27 | -0.04 | -0.55 | 17886.00 | 1300.70 | 0.89 |
| 2024-07-19 | 7.28 | 7.31 | 0.01 | 0.14 | 16433.00 | 1196.60 | 0.82 |
| 2024-07-18 | 7.33 | 7.30 | -0.05 | -0.68 | 31106.92 | 2246.49 | 1.55 |
| 2024-07-17 | 7.30 | 7.35 | 0.04 | 0.55 | 30300.20 | 2216.81 | 1.51 |
| 2024-07-16 | 7.33 | 7.31 | -0.04 | -0.54 | 18310.80 | 1338.83 | 0.91 |
| 2024-07-15 | 7.51 | 7.35 | -0.16 | -2.13 | 21633.40 | 1597.44 | 1.08 |
| 2024-07-12 | 7.53 | 7.51 | -0.06 | -0.79 | 26055.00 | 1962.61 | 1.30 |
| 2024-07-11 | 7.49 | 7.57 | 0.21 | 2.85 | 29889.45 | 2241.87 | 1.49 |
| 2024-07-10 | 7.36 | 7.36 | -0.04 | -0.54 | 21172.20 | 1561.48 | 1.06 |
| 2024-07-09 | 7.28 | 7.40 | 0.14 | 1.93 | 24482.06 | 1781.25 | 1.22 |
| 2024-07-08 | 7.41 | 7.26 | -0.20 | -2.68 | 24211.68 | 1763.90 | 1.21 |
| 2024-07-05 | 7.40 | 7.46 | 0.08 | 1.08 | 18228.60 | 1350.39 | 0.91 |
| 2024-07-04 | 7.60 | 7.38 | -0.25 | -3.28 | 30181.60 | 2255.20 | 1.51 |
| 2024-07-03 | 7.58 | 7.63 | 0.04 | 0.53 | 30751.00 | 2356.48 | 1.53 |
| 2024-07-02 | 7.43 | 7.59 | 0.12 | 1.61 | 24986.20 | 1892.51 | 1.25 |
| 2024-07-01 | 7.41 | 7.47 | 0.08 | 1.08 | 22788.20 | 1686.90 | 1.14 |
| 2024-06-28 | 7.46 | 7.39 | -0.06 | -0.81 | 23910.20 | 1788.52 | 1.19 |
| 2024-06-27 | 7.57 | 7.45 | -0.14 | -1.85 | 28926.60 | 2174.65 | 1.44 |
| 2024-06-26 | 7.34 | 7.59 | 0.25 | 3.41 | 31147.00 | 2324.11 | 1.55 |
| 2024-06-25 | 7.28 | 7.34 | 0.10 | 1.38 | 27915.20 | 2045.78 | 1.39 |
| 2024-06-24 | 7.47 | 7.24 | -0.27 | -3.60 | 35729.02 | 2604.60 | 1.78 |
| 2024-06-21 | 7.43 | 7.51 | 0.07 | 0.94 | 26154.40 | 1958.52 | 1.31 |
| 2024-06-20 | 7.64 | 7.44 | -0.21 | -2.75 | 30251.00 | 2272.43 | 1.51 |
| 2024-06-19 | 7.63 | 7.65 | 0.03 | 0.39 | 21618.00 | 1653.47 | 1.08 |
| 2024-06-18 | 7.54 | 7.62 | 0.06 | 0.79 | 24144.80 | 1837.29 | 1.21 |
| 2024-06-17 | 7.66 | 7.56 | -0.17 | -2.20 | 25546.00 | 1941.09 | 1.28 |
| 2024-06-14 | 7.76 | 7.73 | -0.03 | -0.39 | 26810.20 | 2074.43 | 1.34 |
| 2024-06-13 | 7.90 | 7.76 | -0.15 | -1.90 | 31071.40 | 2418.09 | 1.55 |
| 2024-06-12 | 7.77 | 7.91 | 0.16 | 2.07 | 32138.00 | 2529.13 | 1.60 |
| 2024-06-11 | 7.84 | 7.75 | -0.08 | -1.02 | 37800.00 | 2918.86 | 1.89 |
| 2024-06-07 | 7.52 | 7.83 | 0.47 | 6.39 | 65569.80 | 5039.13 | 3.27 |
| 2024-06-06 | 7.76 | 7.36 | -0.34 | -4.42 | 69415.20 | 5185.48 | 3.46 |
| 2024-06-05 | 8.06 | 7.89 | -0.18 | -2.23 | 43627.00 | 3466.63 | 2.18 |
| 2024-06-04 | 8.15 | 8.07 | -0.13 | -1.59 | 38555.10 | 3106.67 | 1.92 |
| 2024-06-03 | 8.38 | 8.20 | -0.15 | -1.80 | 36854.70 | 3030.71 | 1.84 |
| 2024-05-31 | 8.34 | 8.35 | 0.01 | 0.12 | 40794.62 | 3396.66 | 2.04 |
| 2024-05-30 | 8.41 | 8.34 | -0.07 | -0.83 | 31063.00 | 2605.55 | 1.55 |
| 2024-05-29 | 8.41 | 8.41 | -0.02 | -0.24 | 26199.60 | 2210.59 | 1.31 |
| 2024-05-28 | 8.61 | 8.43 | -0.21 | -2.43 | 32558.60 | 2768.93 | 1.63 |
| 2024-05-27 | 8.63 | 8.64 | 0.01 | 0.12 | 37904.00 | 3249.60 | 1.89 |
| 2024-05-24 | 8.63 | 8.63 | 0.00 | 0.00 | 39765.00 | 3458.03 | 1.98 |
| 2024-05-23 | 8.87 | 8.63 | -0.26 | -2.93 | 58441.00 | 5123.17 | 2.92 |
| 2024-05-22 | 8.97 | 8.89 | -0.08 | -0.89 | 31958.00 | 2847.30 | 1.60 |
| 2024-05-21 | 9.04 | 8.97 | -0.09 | -0.99 | 33571.20 | 3013.21 | 1.68 |
| 2024-05-20 | 9.03 | 9.06 | 0.07 | 0.78 | 40890.20 | 3702.72 | 2.04 |
| 2024-05-17 | 8.91 | 8.99 | 0.08 | 0.90 | 37325.60 | 3345.44 | 1.86 |
| 2024-05-16 | 8.82 | 8.91 | 0.12 | 1.37 | 37299.00 | 3322.39 | 1.86 |
| 2024-05-15 | 8.93 | 8.79 | -0.14 | -1.57 | 42439.00 | 3756.82 | 2.12 |
| 2024-05-14 | 8.76 | 8.93 | 0.17 | 1.94 | 47954.20 | 4254.75 | 2.39 |
| 2024-05-13 | 8.90 | 8.76 | -0.22 | -2.45 | 44788.60 | 3940.28 | 2.24 |
| 2024-05-10 | 9.08 | 8.98 | -0.13 | -1.43 | 42085.20 | 3821.74 | 2.10 |
| 2024-05-09 | 9.12 | 9.11 | 0.04 | 0.44 | 36218.00 | 3306.23 | 1.81 |
日K线
周K线
月K线
