名雕股份(002830)股票信息
| 股票代码 | 002830 |
| 股票名称 | 名雕股份 |
| 最新价/元 | 11.42 |
| 涨跌额/元 | 0.62 |
| 涨跌幅/% | 5.74 |
| 买入/元 | 11.41 |
| 卖出/元 | 11.42 |
| 昨收/元 | 10.80 |
| 今开/元 | 11.02 |
| 最高/元 | 11.59 |
| 最低/元 | 10.65 |
| 成交量/手 | 52995.60 |
| 成交额/万 | 5950.74 |
| 股净值/元 | 39.38 |
| 市净率 | 2.38 |
| 总市值/万 | 152274.28 |
| 流通值/万 | 76345.56 |
| 换手率/% | 7.93 |
| 入市日期 | 2016-12-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
名雕股份(002830)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 | 11.02 | 11.42 | 0.62 | 5.74 | 52995.60 | 5950.74 | 7.93 |
| 2024-09-27 | 10.49 | 10.80 | 0.43 | 4.15 | 19604.00 | 2064.96 | 2.93 |
| 2024-09-26 | 9.95 | 10.37 | 0.42 | 4.22 | 14688.88 | 1489.62 | 2.20 |
| 2024-09-25 | 10.01 | 9.95 | 0.17 | 1.74 | 19026.00 | 1913.21 | 2.85 |
| 2024-09-24 | 9.45 | 9.78 | 0.36 | 3.82 | 10385.12 | 1000.62 | 1.55 |
| 2024-09-23 | 9.45 | 9.42 | -0.03 | -0.32 | 5188.00 | 489.64 | 0.78 |
| 2024-09-20 | 9.58 | 9.45 | -0.05 | -0.53 | 8613.88 | 814.30 | 1.29 |
| 2024-09-19 | 9.09 | 9.50 | 0.50 | 5.56 | 16103.00 | 1513.18 | 2.41 |
| 2024-09-18 | 9.26 | 9.00 | -0.26 | -2.81 | 12086.00 | 1090.39 | 1.81 |
| 2024-09-13 | 9.39 | 9.26 | -0.12 | -1.28 | 7383.00 | 687.62 | 1.10 |
| 2024-09-12 | 9.41 | 9.38 | -0.08 | -0.85 | 10752.00 | 1017.46 | 1.61 |
| 2024-09-11 | 9.53 | 9.46 | -0.07 | -0.74 | 15189.00 | 1450.67 | 2.27 |
| 2024-09-10 | 9.40 | 9.53 | 0.15 | 1.60 | 9661.00 | 911.20 | 1.45 |
| 2024-09-09 | 9.40 | 9.38 | 0.00 | 0.00 | 15319.00 | 1437.96 | 2.29 |
| 2024-09-06 | 9.65 | 9.38 | -0.25 | -2.60 | 18522.00 | 1752.89 | 2.77 |
| 2024-09-05 | 9.44 | 9.63 | 0.18 | 1.91 | 10898.00 | 1038.76 | 1.63 |
| 2024-09-04 | 9.64 | 9.45 | -0.26 | -2.68 | 11339.00 | 1083.14 | 1.70 |
| 2024-09-03 | 9.75 | 9.71 | -0.04 | -0.41 | 14790.00 | 1442.40 | 2.21 |
| 2024-09-02 | 9.90 | 9.75 | -0.15 | -1.52 | 16750.00 | 1648.93 | 2.51 |
| 2024-08-30 | 9.68 | 9.90 | 0.21 | 2.17 | 12885.88 | 1271.41 | 1.93 |
| 2024-08-29 | 9.67 | 9.69 | -0.05 | -0.51 | 14632.34 | 1404.93 | 2.19 |
| 2024-08-28 | 9.47 | 9.74 | 0.18 | 1.88 | 17800.00 | 1739.15 | 2.66 |
| 2024-08-27 | 9.54 | 9.56 | -0.05 | -0.52 | 8757.00 | 832.50 | 1.31 |
| 2024-08-26 | 9.24 | 9.61 | 0.33 | 3.56 | 12781.00 | 1221.22 | 1.91 |
| 2024-08-23 | 9.40 | 9.28 | -0.19 | -2.01 | 11148.00 | 1032.34 | 1.67 |
| 2024-08-22 | 9.67 | 9.47 | -0.18 | -1.87 | 7485.00 | 710.67 | 1.12 |
| 2024-08-21 | 9.45 | 9.65 | 0.06 | 0.63 | 8841.00 | 850.04 | 1.32 |
| 2024-08-20 | 9.82 | 9.59 | -0.23 | -2.34 | 10200.00 | 980.19 | 1.53 |
| 2024-08-19 | 9.75 | 9.82 | 0.01 | 0.10 | 13727.00 | 1351.95 | 2.05 |
| 2024-08-16 | 9.81 | 9.81 | 0.00 | 0.00 | 11854.00 | 1157.79 | 1.77 |
| 2024-08-15 | 9.90 | 9.81 | -0.09 | -0.91 | 11000.00 | 1079.00 | 1.65 |
| 2024-08-14 | 9.95 | 9.90 | -0.02 | -0.20 | 8881.00 | 883.66 | 1.33 |
| 2024-08-13 | 9.73 | 9.92 | 0.19 | 1.95 | 13945.00 | 1367.82 | 2.09 |
| 2024-08-12 | 9.78 | 9.73 | -0.12 | -1.22 | 9078.00 | 882.78 | 1.36 |
| 2024-08-09 | 9.80 | 9.85 | 0.06 | 0.61 | 8706.00 | 860.01 | 1.30 |
| 2024-08-08 | 9.68 | 9.79 | 0.06 | 0.62 | 9270.00 | 899.76 | 1.39 |
| 2024-08-07 | 9.68 | 9.73 | 0.05 | 0.52 | 11897.00 | 1153.63 | 1.78 |
| 2024-08-06 | 9.60 | 9.68 | 0.14 | 1.47 | 12380.00 | 1182.71 | 1.85 |
| 2024-08-05 | 9.66 | 9.54 | -0.16 | -1.65 | 13872.00 | 1334.71 | 2.08 |
| 2024-08-02 | 9.76 | 9.70 | -0.10 | -1.02 | 11831.00 | 1153.86 | 1.77 |
| 2024-08-01 | 9.81 | 9.80 | 0.00 | 0.00 | 12326.00 | 1212.31 | 1.84 |
| 2024-07-31 | 9.48 | 9.80 | 0.38 | 4.03 | 16273.00 | 1575.39 | 2.43 |
| 2024-07-30 | 9.32 | 9.42 | 0.13 | 1.40 | 10282.00 | 961.74 | 1.54 |
| 2024-07-29 | 9.30 | 9.29 | 0.06 | 0.65 | 10952.00 | 1012.73 | 1.64 |
| 2024-07-26 | 9.04 | 9.23 | 0.19 | 2.10 | 13102.00 | 1200.33 | 1.96 |
| 2024-07-25 | 8.89 | 9.04 | 0.13 | 1.46 | 13749.00 | 1231.31 | 2.06 |
| 2024-07-24 | 9.16 | 8.91 | -0.26 | -2.84 | 13114.00 | 1175.62 | 1.96 |
| 2024-07-23 | 9.25 | 9.17 | -0.06 | -0.65 | 12611.00 | 1177.59 | 1.89 |
| 2024-07-22 | 9.14 | 9.23 | 0.09 | 0.99 | 9415.00 | 865.07 | 1.41 |
| 2024-07-19 | 8.94 | 9.14 | 0.16 | 1.78 | 10931.00 | 993.67 | 1.64 |
| 2024-07-18 | 9.07 | 8.98 | -0.09 | -0.99 | 12581.00 | 1115.71 | 1.88 |
| 2024-07-17 | 9.27 | 9.07 | -0.20 | -2.16 | 10687.00 | 975.13 | 1.60 |
| 2024-07-16 | 9.29 | 9.27 | -0.08 | -0.86 | 11169.00 | 1030.39 | 1.67 |
| 2024-07-15 | 9.66 | 9.35 | -0.31 | -3.21 | 14056.00 | 1317.23 | 2.10 |
| 2024-07-12 | 9.63 | 9.66 | 0.11 | 1.15 | 16698.00 | 1633.49 | 2.50 |
| 2024-07-11 | 9.23 | 9.55 | 0.50 | 5.53 | 14864.16 | 1400.90 | 2.22 |
| 2024-07-10 | 9.23 | 9.05 | -0.15 | -1.63 | 10666.00 | 970.64 | 1.60 |
| 2024-07-09 | 9.31 | 9.20 | -0.13 | -1.39 | 21936.00 | 2007.47 | 3.28 |
| 2024-07-08 | 9.68 | 9.33 | -0.38 | -3.91 | 16436.00 | 1553.31 | 2.46 |
| 2024-07-05 | 9.56 | 9.71 | 0.15 | 1.57 | 14136.00 | 1358.08 | 2.11 |
| 2024-07-04 | 9.98 | 9.56 | -0.39 | -3.92 | 14190.00 | 1373.18 | 2.12 |
| 2024-07-03 | 10.15 | 9.95 | -0.13 | -1.29 | 9254.00 | 925.73 | 1.38 |
| 2024-07-02 | 10.06 | 10.08 | 0.06 | 0.60 | 14796.00 | 1496.93 | 2.21 |
| 2024-07-01 | 9.79 | 10.02 | 0.18 | 1.83 | 15378.00 | 1531.62 | 2.30 |
| 2024-06-28 | 10.09 | 9.84 | -0.10 | -1.01 | 12040.00 | 1200.08 | 1.80 |
| 2024-06-27 | 10.00 | 9.94 | -0.09 | -0.90 | 13488.10 | 1361.48 | 2.02 |
| 2024-06-26 | 9.59 | 10.03 | 0.42 | 4.37 | 19495.10 | 1907.97 | 2.92 |
| 2024-06-25 | 9.45 | 9.61 | 0.17 | 1.80 | 17063.00 | 1642.91 | 2.55 |
| 2024-06-24 | 9.84 | 9.44 | -0.46 | -4.65 | 20544.10 | 1950.15 | 3.07 |
| 2024-06-21 | 9.82 | 9.90 | 0.02 | 0.20 | 17384.10 | 1710.44 | 2.60 |
| 2024-06-20 | 10.20 | 9.88 | -0.38 | -3.70 | 22153.00 | 2205.26 | 3.31 |
| 2024-06-19 | 10.12 | 10.26 | 0.14 | 1.38 | 22272.00 | 2273.42 | 3.33 |
| 2024-06-18 | 9.74 | 10.12 | 0.38 | 3.90 | 39295.00 | 3927.54 | 5.88 |
| 2024-06-17 | 10.14 | 9.74 | -0.44 | -4.32 | 53333.34 | 5236.05 | 7.98 |
| 2024-06-14 | 10.29 | 10.18 | -0.11 | -1.07 | 69675.00 | 7352.00 | 10.42 |
| 2024-06-13 | 10.44 | 10.29 | -0.16 | -1.53 | 16869.00 | 1743.31 | 2.52 |
| 2024-06-12 | 9.85 | 10.45 | 0.50 | 5.03 | 24194.00 | 2503.63 | 3.62 |
| 2024-06-11 | 10.10 | 9.95 | -0.04 | -0.40 | 32788.34 | 3206.80 | 4.90 |
| 2024-06-07 | 9.65 | 9.99 | 0.58 | 6.16 | 46678.94 | 4709.25 | 6.98 |
| 2024-06-06 | 10.22 | 9.65 | -0.62 | -6.04 | 40703.00 | 4011.05 | 6.09 |
| 2024-06-05 | 11.10 | 10.27 | -0.86 | -7.73 | 41735.54 | 4406.15 | 6.24 |
| 2024-06-04 | 11.29 | 11.13 | -0.20 | -1.77 | 31794.56 | 3414.62 | 4.76 |
| 2024-06-03 | 11.45 | 11.33 | -0.10 | -0.88 | 29203.00 | 3319.66 | 4.37 |
| 2024-05-31 | 11.40 | 11.43 | 0.06 | 0.53 | 14804.00 | 1704.03 | 2.21 |
| 2024-05-30 | 11.55 | 11.37 | -0.23 | -1.98 | 15453.00 | 1765.70 | 2.31 |
| 2024-05-29 | 11.31 | 11.60 | 0.30 | 2.66 | 20689.00 | 2382.07 | 3.09 |
| 2024-05-28 | 11.53 | 11.30 | -0.32 | -2.75 | 14358.00 | 1644.68 | 2.15 |
| 2024-05-27 | 11.49 | 11.62 | 0.13 | 1.13 | 14395.00 | 1647.48 | 2.15 |
| 2024-05-24 | 11.60 | 11.49 | -0.18 | -1.54 | 11925.00 | 1381.42 | 1.78 |
| 2024-05-23 | 12.00 | 11.67 | -0.36 | -2.99 | 25124.00 | 2948.48 | 3.76 |
| 2024-05-22 | 12.02 | 12.03 | 0.07 | 0.59 | 14425.00 | 1736.51 | 2.16 |
| 2024-05-21 | 12.17 | 11.96 | -0.20 | -1.65 | 16958.20 | 2024.86 | 2.54 |
| 2024-05-20 | 12.24 | 12.16 | 0.02 | 0.17 | 25711.00 | 3132.35 | 3.85 |
| 2024-05-17 | 12.76 | 12.14 | -0.12 | -0.98 | 30320.14 | 3650.42 | 4.54 |
| 2024-05-16 | 11.84 | 12.26 | 0.42 | 3.55 | 24742.20 | 3002.96 | 3.70 |
| 2024-05-15 | 11.73 | 11.84 | 0.17 | 1.46 | 19567.20 | 2312.24 | 2.93 |
| 2024-05-14 | 11.36 | 11.67 | 0.25 | 2.19 | 15101.00 | 1756.85 | 2.26 |
| 2024-05-13 | 11.53 | 11.42 | -0.20 | -1.72 | 15919.00 | 1820.25 | 2.38 |
| 2024-05-10 | 11.71 | 11.62 | -0.12 | -1.02 | 14132.00 | 1644.53 | 2.11 |
| 2024-05-09 | 11.50 | 11.74 | 0.24 | 2.09 | 18976.74 | 2225.24 | 2.84 |
日K线
周K线
月K线
