和胜股份(002824)股票信息
| 股票代码 | 002824 |
| 股票名称 | 和胜股份 |
| 最新价/元 | 15.32 |
| 涨跌额/元 | 1.07 |
| 涨跌幅/% | 7.51 |
| 买入/元 | 15.32 |
| 卖出/元 | 15.33 |
| 昨收/元 | 14.25 |
| 今开/元 | 14.57 |
| 最高/元 | 15.47 |
| 最低/元 | 14.29 |
| 成交量/手 | 181936.30 |
| 成交额/万 | 27150.97 |
| 股净值/元 | 30.04 |
| 市净率 | 2.59 |
| 总市值/万 | 427602.77 |
| 流通值/万 | 289785.46 |
| 换手率/% | 9.62 |
| 入市日期 | 2017-01-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
和胜股份(002824)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 | 14.57 | 15.32 | 1.07 | 7.51 | 181936.30 | 27150.97 | 9.62 |
| 2024-09-27 | 13.56 | 14.25 | 0.58 | 4.24 | 127626.22 | 17824.60 | 6.75 |
| 2024-09-26 | 12.63 | 13.67 | 0.87 | 6.80 | 114787.04 | 15555.96 | 6.07 |
| 2024-09-25 | 12.75 | 12.80 | 0.16 | 1.27 | 63631.65 | 8164.20 | 3.36 |
| 2024-09-24 | 12.31 | 12.64 | 0.40 | 3.27 | 48818.13 | 6092.39 | 2.58 |
| 2024-09-23 | 12.21 | 12.24 | -0.08 | -0.65 | 19585.93 | 2406.43 | 1.04 |
| 2024-09-20 | 12.40 | 12.32 | -0.12 | -0.97 | 21250.02 | 2615.01 | 1.12 |
| 2024-09-19 | 12.29 | 12.44 | 0.31 | 2.56 | 33921.82 | 4191.88 | 1.79 |
| 2024-09-18 | 12.53 | 12.13 | -0.41 | -3.27 | 38740.98 | 4719.70 | 2.05 |
| 2024-09-13 | 12.99 | 12.54 | -0.37 | -2.87 | 36819.58 | 4659.27 | 1.95 |
| 2024-09-12 | 13.17 | 12.91 | -0.24 | -1.83 | 36066.30 | 4702.02 | 1.91 |
| 2024-09-11 | 13.53 | 13.15 | -0.41 | -3.02 | 41613.61 | 5519.18 | 2.20 |
| 2024-09-10 | 13.46 | 13.56 | 0.11 | 0.82 | 45594.76 | 6121.72 | 2.41 |
| 2024-09-09 | 13.22 | 13.45 | 0.20 | 1.51 | 42381.24 | 5680.61 | 2.24 |
| 2024-09-06 | 13.45 | 13.25 | -0.44 | -3.21 | 48126.53 | 6436.97 | 2.54 |
| 2024-09-05 | 14.00 | 13.69 | -0.35 | -2.49 | 67635.19 | 9296.95 | 3.58 |
| 2024-09-04 | 14.42 | 14.04 | -0.71 | -4.81 | 84790.81 | 11986.70 | 4.48 |
| 2024-09-03 | 14.56 | 14.75 | 0.04 | 0.27 | 111306.11 | 16346.02 | 5.88 |
| 2024-09-02 | 14.41 | 14.71 | 0.17 | 1.17 | 126687.93 | 18352.94 | 6.70 |
| 2024-08-30 | 14.28 | 14.54 | 0.39 | 2.76 | 180326.78 | 26653.92 | 9.53 |
| 2024-08-29 | 13.53 | 14.15 | 0.48 | 3.51 | 111948.14 | 15616.75 | 5.92 |
| 2024-08-28 | 13.53 | 13.67 | 0.13 | 0.96 | 65500.12 | 8945.98 | 3.46 |
| 2024-08-27 | 13.66 | 13.54 | -0.38 | -2.73 | 69601.03 | 9482.54 | 3.68 |
| 2024-08-26 | 12.95 | 13.92 | 0.95 | 7.33 | 132768.96 | 18287.58 | 7.02 |
| 2024-08-23 | 12.61 | 12.97 | 0.14 | 1.09 | 63895.66 | 8259.01 | 3.38 |
| 2024-08-22 | 13.70 | 12.83 | -1.02 | -7.37 | 87201.98 | 11439.02 | 4.61 |
| 2024-08-21 | 13.69 | 13.85 | -0.18 | -1.28 | 76475.39 | 10416.99 | 4.04 |
| 2024-08-20 | 13.37 | 14.03 | 0.46 | 3.39 | 142683.85 | 19947.09 | 7.54 |
| 2024-08-19 | 13.31 | 13.57 | 0.26 | 1.95 | 61485.54 | 8242.06 | 3.25 |
| 2024-08-16 | 13.38 | 13.31 | -0.21 | -1.55 | 56400.81 | 7497.61 | 2.98 |
| 2024-08-15 | 13.06 | 13.52 | 0.28 | 2.12 | 94906.57 | 12631.84 | 5.02 |
| 2024-08-14 | 13.25 | 13.24 | -0.11 | -0.82 | 66282.87 | 8810.31 | 3.50 |
| 2024-08-13 | 13.22 | 13.35 | 0.02 | 0.15 | 74649.44 | 9869.91 | 3.95 |
| 2024-08-12 | 13.96 | 13.33 | -0.12 | -0.89 | 146861.18 | 19994.69 | 7.76 |
| 2024-08-09 | 12.36 | 13.45 | 1.22 | 9.98 | 76839.25 | 10013.41 | 4.06 |
| 2024-08-08 | 12.28 | 12.23 | -0.14 | -1.13 | 28908.46 | 3505.04 | 1.53 |
| 2024-08-07 | 12.51 | 12.37 | -0.09 | -0.72 | 30220.41 | 3735.63 | 1.60 |
| 2024-08-06 | 12.64 | 12.46 | -0.05 | -0.40 | 52984.65 | 6601.51 | 2.80 |
| 2024-08-05 | 12.71 | 12.51 | -0.37 | -2.87 | 64458.80 | 8308.81 | 3.41 |
| 2024-08-02 | 13.35 | 12.88 | -0.78 | -5.71 | 87895.64 | 11520.56 | 4.65 |
| 2024-08-01 | 12.78 | 13.66 | 1.24 | 9.98 | 73396.40 | 9839.27 | 3.88 |
| 2024-07-31 | 11.62 | 12.42 | 0.80 | 6.89 | 45106.67 | 5499.98 | 2.38 |
| 2024-07-30 | 11.60 | 11.62 | 0.02 | 0.17 | 10381.29 | 1203.81 | 0.55 |
| 2024-07-29 | 11.83 | 11.60 | -0.17 | -1.44 | 10099.06 | 1171.83 | 0.53 |
| 2024-07-26 | 11.51 | 11.77 | 0.32 | 2.80 | 12529.64 | 1470.52 | 0.66 |
| 2024-07-25 | 11.20 | 11.45 | 0.14 | 1.24 | 17322.96 | 1978.63 | 0.92 |
| 2024-07-24 | 11.63 | 11.31 | -0.32 | -2.75 | 17547.44 | 2003.56 | 0.93 |
| 2024-07-23 | 12.08 | 11.63 | -0.41 | -3.41 | 19704.20 | 2332.32 | 1.04 |
| 2024-07-22 | 12.17 | 12.04 | -0.13 | -1.07 | 10709.00 | 1289.20 | 0.57 |
| 2024-07-19 | 12.12 | 12.17 | 0.06 | 0.50 | 14986.13 | 1814.40 | 0.79 |
| 2024-07-18 | 12.24 | 12.11 | -0.24 | -1.94 | 19322.25 | 2332.06 | 1.02 |
| 2024-07-17 | 12.66 | 12.35 | -0.28 | -2.22 | 25723.17 | 3204.40 | 1.36 |
| 2024-07-16 | 12.60 | 12.63 | 0.18 | 1.45 | 20246.12 | 2535.52 | 1.07 |
| 2024-07-15 | 12.77 | 12.64 | -0.12 | -0.94 | 18978.30 | 2393.98 | 1.00 |
| 2024-07-12 | 12.86 | 12.76 | -0.10 | -0.78 | 18597.75 | 2375.98 | 0.98 |
| 2024-07-11 | 12.48 | 12.86 | 0.60 | 4.89 | 29061.86 | 3701.59 | 1.54 |
| 2024-07-10 | 12.21 | 12.26 | 0.03 | 0.25 | 20313.47 | 2511.64 | 1.07 |
| 2024-07-09 | 11.80 | 12.23 | 0.43 | 3.64 | 26009.74 | 3109.00 | 1.38 |
| 2024-07-08 | 12.15 | 11.80 | -0.47 | -3.83 | 27570.39 | 3286.37 | 1.46 |
| 2024-07-05 | 12.20 | 12.27 | 0.00 | 0.00 | 22531.66 | 2730.30 | 1.19 |
| 2024-07-04 | 12.77 | 12.27 | -0.51 | -3.99 | 18688.51 | 2328.35 | 0.99 |
| 2024-07-03 | 13.00 | 12.78 | -0.14 | -1.08 | 9535.35 | 1223.75 | 0.50 |
| 2024-07-02 | 13.00 | 12.92 | -0.08 | -0.62 | 11995.40 | 1551.73 | 0.63 |
| 2024-07-01 | 12.70 | 13.00 | 0.24 | 1.88 | 18261.00 | 2346.77 | 0.97 |
| 2024-06-28 | 12.69 | 12.76 | 0.08 | 0.63 | 12933.48 | 1657.76 | 0.68 |
| 2024-06-27 | 13.22 | 12.68 | -0.34 | -2.61 | 15086.61 | 1942.88 | 0.80 |
| 2024-06-26 | 12.70 | 13.02 | 0.32 | 2.52 | 17435.84 | 2232.38 | 0.92 |
| 2024-06-25 | 12.44 | 12.70 | 0.36 | 2.92 | 33098.88 | 4189.45 | 1.75 |
| 2024-06-24 | 13.01 | 12.34 | -0.83 | -6.30 | 38854.39 | 4849.15 | 2.05 |
| 2024-06-21 | 13.27 | 13.17 | 0.00 | 0.00 | 9648.71 | 1270.12 | 0.51 |
| 2024-06-20 | 13.41 | 13.17 | -0.33 | -2.44 | 15762.83 | 2095.75 | 0.83 |
| 2024-06-19 | 13.58 | 13.50 | -0.07 | -0.52 | 10639.84 | 1440.73 | 0.56 |
| 2024-06-18 | 13.48 | 13.57 | 0.10 | 0.74 | 13351.54 | 1805.47 | 0.71 |
| 2024-06-17 | 13.45 | 13.47 | 0.08 | 0.60 | 12976.08 | 1746.60 | 0.69 |
| 2024-06-14 | 13.40 | 13.39 | -0.06 | -0.45 | 14192.87 | 1891.25 | 0.75 |
| 2024-06-13 | 13.58 | 13.45 | -0.12 | -0.88 | 14135.85 | 1911.79 | 0.75 |
| 2024-06-12 | 13.39 | 13.57 | 0.17 | 1.27 | 13123.65 | 1778.94 | 0.69 |
| 2024-06-11 | 13.39 | 13.40 | 0.03 | 0.22 | 15622.06 | 2065.26 | 0.83 |
| 2024-06-07 | 13.11 | 13.37 | 0.34 | 2.61 | 20588.11 | 2730.66 | 1.09 |
| 2024-06-06 | 13.44 | 13.03 | -0.45 | -3.34 | 34452.36 | 4532.21 | 1.82 |
| 2024-06-05 | 13.81 | 13.48 | -0.32 | -2.32 | 37974.85 | 5189.76 | 2.01 |
| 2024-06-04 | 14.08 | 13.80 | -0.34 | -2.41 | 31938.92 | 4405.19 | 1.69 |
| 2024-06-03 | 14.46 | 14.14 | -0.32 | -2.21 | 23572.91 | 3338.00 | 1.25 |
| 2024-05-31 | 14.56 | 14.46 | -0.05 | -0.35 | 15279.51 | 2212.65 | 0.81 |
| 2024-05-30 | 14.86 | 14.51 | -0.36 | -2.42 | 28000.04 | 4111.03 | 1.48 |
| 2024-05-29 | 14.46 | 14.87 | 0.41 | 2.84 | 35808.89 | 5298.00 | 1.89 |
| 2024-05-28 | 14.51 | 14.46 | -0.05 | -0.35 | 19755.80 | 2871.91 | 1.04 |
| 2024-05-27 | 14.37 | 14.51 | 0.16 | 1.12 | 22107.73 | 3169.73 | 1.17 |
| 2024-05-24 | 14.47 | 14.35 | -0.22 | -1.51 | 19184.60 | 2775.20 | 1.01 |
| 2024-05-23 | 15.00 | 14.57 | -0.50 | -3.32 | 28087.82 | 4111.93 | 1.48 |
| 2024-05-22 | 14.84 | 15.07 | 0.13 | 0.87 | 26491.33 | 3968.25 | 1.40 |
| 2024-05-21 | 15.38 | 14.94 | -0.30 | -1.97 | 34612.43 | 5210.06 | 1.83 |
| 2024-05-20 | 14.99 | 15.24 | 0.34 | 2.28 | 36320.31 | 5501.48 | 1.92 |
| 2024-05-17 | 14.80 | 14.90 | 0.09 | 0.61 | 26647.07 | 3938.27 | 1.41 |
| 2024-05-16 | 14.92 | 14.81 | 0.01 | 0.07 | 21180.88 | 3153.45 | 1.12 |
| 2024-05-15 | 14.93 | 14.80 | -0.12 | -0.80 | 24567.47 | 3664.49 | 1.30 |
| 2024-05-14 | 15.11 | 14.92 | -0.01 | -0.07 | 26367.00 | 3956.56 | 1.39 |
| 2024-05-13 | 15.03 | 14.93 | -0.57 | -3.68 | 40084.93 | 6002.58 | 2.12 |
| 2024-05-10 | 16.00 | 15.50 | -0.33 | -2.09 | 37422.33 | 5810.53 | 1.98 |
| 2024-05-09 | 15.38 | 15.83 | 0.49 | 3.19 | 44764.99 | 7080.75 | 2.37 |
日K线
周K线
月K线
