比音勒芬(002832)股票信息
| 股票代码 | 002832 |
| 股票名称 | 比音勒芬 |
| 最新价/元 | 24.27 |
| 涨跌额/元 | 2.21 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 24.26 |
| 卖出/元 | 24.27 |
| 昨收/元 | 22.06 |
| 今开/元 | 23.96 |
| 最高/元 | 24.27 |
| 最低/元 | 22.68 |
| 成交量/手 | 211995.56 |
| 成交额/万 | 50275.49 |
| 股净值/元 | 15.17 |
| 市净率 | 2.88 |
| 总市值/万 | 1385106.09 |
| 流通值/万 | 945118.18 |
| 换手率/% | 5.44 |
| 入市日期 | 2016-12-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
比音勒芬(002832)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 | 23.96 | 24.27 | 2.21 | 10.02 | 211995.56 | 50275.49 | 5.44 |
| 2024-09-27 | 20.93 | 22.06 | 2.01 | 10.03 | 177255.99 | 37881.95 | 4.55 |
| 2024-09-26 | 18.21 | 20.05 | 1.74 | 9.50 | 129673.70 | 24814.95 | 3.33 |
| 2024-09-25 | 18.65 | 18.31 | 0.06 | 0.33 | 98410.00 | 18288.67 | 2.53 |
| 2024-09-24 | 17.16 | 18.25 | 1.42 | 8.44 | 121140.92 | 21477.03 | 3.11 |
| 2024-09-23 | 16.77 | 16.83 | 0.03 | 0.18 | 35148.33 | 5963.81 | 0.90 |
| 2024-09-20 | 16.96 | 16.80 | -0.16 | -0.94 | 40415.00 | 6772.67 | 1.04 |
| 2024-09-19 | 16.98 | 16.96 | 0.10 | 0.59 | 55314.26 | 9444.77 | 1.42 |
| 2024-09-18 | 16.81 | 16.86 | 0.18 | 1.08 | 35977.92 | 6011.02 | 0.92 |
| 2024-09-13 | 16.81 | 16.68 | -0.23 | -1.36 | 39866.86 | 6686.20 | 1.02 |
| 2024-09-12 | 17.28 | 16.91 | -0.38 | -2.20 | 45283.48 | 7755.27 | 1.16 |
| 2024-09-11 | 17.28 | 17.29 | -0.12 | -0.69 | 27016.85 | 4676.67 | 0.69 |
| 2024-09-10 | 17.37 | 17.41 | 0.08 | 0.46 | 41362.14 | 7130.73 | 1.06 |
| 2024-09-09 | 17.57 | 17.33 | -0.32 | -1.81 | 39455.40 | 6864.66 | 1.01 |
| 2024-09-06 | 17.98 | 17.65 | -0.30 | -1.67 | 38112.10 | 6767.81 | 0.98 |
| 2024-09-05 | 17.66 | 17.95 | 0.24 | 1.36 | 56004.79 | 10083.60 | 1.44 |
| 2024-09-04 | 17.90 | 17.71 | -0.20 | -1.12 | 60472.37 | 10756.01 | 1.55 |
| 2024-09-03 | 17.71 | 17.91 | 0.11 | 0.62 | 93201.05 | 16763.86 | 2.39 |
| 2024-09-02 | 19.41 | 17.80 | -1.19 | -6.27 | 168552.53 | 30861.85 | 4.33 |
| 2024-08-30 | 18.52 | 18.99 | 0.46 | 2.48 | 79008.00 | 14937.18 | 2.03 |
| 2024-08-29 | 18.10 | 18.53 | 0.39 | 2.15 | 43177.57 | 7946.86 | 1.11 |
| 2024-08-28 | 18.09 | 18.14 | 0.06 | 0.33 | 43289.50 | 7803.60 | 1.11 |
| 2024-08-27 | 17.95 | 18.08 | 0.18 | 1.01 | 57139.36 | 10301.39 | 1.47 |
| 2024-08-26 | 18.25 | 17.90 | -0.31 | -1.70 | 46056.96 | 8256.53 | 1.18 |
| 2024-08-23 | 18.34 | 18.21 | -0.14 | -0.76 | 54710.19 | 10022.73 | 1.40 |
| 2024-08-22 | 18.19 | 18.35 | 0.22 | 1.21 | 44844.34 | 8205.87 | 1.15 |
| 2024-08-21 | 18.36 | 18.13 | -0.24 | -1.31 | 40495.00 | 7409.98 | 1.04 |
| 2024-08-20 | 18.99 | 18.37 | -0.61 | -3.21 | 54257.00 | 10035.27 | 1.39 |
| 2024-08-19 | 18.77 | 18.98 | 0.25 | 1.34 | 47182.88 | 8950.78 | 1.21 |
| 2024-08-16 | 19.08 | 18.73 | -0.35 | -1.83 | 63775.40 | 12071.56 | 1.64 |
| 2024-08-15 | 20.02 | 20.08 | 0.08 | 0.40 | 80969.14 | 16237.10 | 2.08 |
| 2024-08-14 | 20.48 | 20.00 | -0.40 | -1.96 | 62206.88 | 12492.58 | 1.60 |
| 2024-08-13 | 20.69 | 20.40 | -0.25 | -1.21 | 42603.30 | 8677.62 | 1.09 |
| 2024-08-12 | 20.63 | 20.65 | 0.02 | 0.10 | 31689.59 | 6550.28 | 0.81 |
| 2024-08-09 | 21.11 | 20.63 | -0.34 | -1.62 | 54235.99 | 11369.88 | 1.39 |
| 2024-08-08 | 20.56 | 20.97 | 0.39 | 1.90 | 40939.24 | 8516.06 | 1.05 |
| 2024-08-07 | 20.82 | 20.58 | -0.24 | -1.15 | 52875.00 | 10844.45 | 1.36 |
| 2024-08-06 | 20.93 | 20.82 | 0.09 | 0.43 | 50069.00 | 10402.24 | 1.29 |
| 2024-08-05 | 20.63 | 20.73 | 0.02 | 0.10 | 77285.02 | 16315.24 | 1.98 |
| 2024-08-02 | 21.10 | 20.71 | -0.46 | -2.17 | 59674.53 | 12415.65 | 1.53 |
| 2024-08-01 | 21.75 | 21.17 | -0.58 | -2.67 | 81170.00 | 17652.98 | 2.08 |
| 2024-07-31 | 20.49 | 21.75 | 1.29 | 6.31 | 88289.80 | 18845.43 | 2.27 |
| 2024-07-30 | 20.55 | 20.46 | -0.11 | -0.54 | 54071.00 | 10987.20 | 1.39 |
| 2024-07-29 | 21.89 | 20.57 | -1.28 | -5.86 | 93277.61 | 19371.85 | 2.40 |
| 2024-07-26 | 21.04 | 21.85 | 0.99 | 4.75 | 67480.36 | 14595.53 | 1.73 |
| 2024-07-25 | 20.49 | 20.86 | 0.21 | 1.02 | 41945.84 | 8718.62 | 1.08 |
| 2024-07-24 | 21.19 | 20.65 | -0.60 | -2.82 | 40343.11 | 8424.95 | 1.04 |
| 2024-07-23 | 22.35 | 21.25 | -1.11 | -4.96 | 65621.35 | 14134.08 | 1.69 |
| 2024-07-22 | 22.60 | 22.36 | -0.30 | -1.32 | 30632.32 | 6856.69 | 0.79 |
| 2024-07-19 | 23.01 | 22.66 | -0.45 | -1.95 | 40996.12 | 9305.73 | 1.05 |
| 2024-07-18 | 23.27 | 23.11 | -0.27 | -1.16 | 33052.81 | 7642.05 | 0.85 |
| 2024-07-17 | 23.48 | 23.38 | -0.14 | -0.60 | 33532.21 | 7807.91 | 0.86 |
| 2024-07-16 | 23.89 | 23.52 | -0.29 | -1.22 | 39656.00 | 9327.27 | 1.02 |
| 2024-07-15 | 23.30 | 23.81 | 0.51 | 2.19 | 43837.19 | 10396.85 | 1.13 |
| 2024-07-12 | 23.48 | 23.30 | -0.18 | -0.77 | 27431.00 | 6383.07 | 0.70 |
| 2024-07-11 | 23.20 | 23.48 | 0.54 | 2.35 | 40393.22 | 9433.84 | 1.04 |
| 2024-07-10 | 22.84 | 22.94 | 0.09 | 0.39 | 30652.90 | 7070.41 | 0.79 |
| 2024-07-09 | 22.89 | 22.85 | -0.04 | -0.18 | 48260.81 | 10960.20 | 1.24 |
| 2024-07-08 | 23.94 | 22.89 | -0.84 | -3.54 | 44765.14 | 10329.73 | 1.15 |
| 2024-07-05 | 23.47 | 23.73 | 0.45 | 1.93 | 44329.25 | 10441.28 | 1.14 |
| 2024-07-04 | 23.77 | 23.28 | -0.49 | -2.06 | 51375.30 | 12093.50 | 1.32 |
| 2024-07-03 | 24.05 | 23.77 | -0.28 | -1.16 | 41411.88 | 9893.41 | 1.06 |
| 2024-07-02 | 24.52 | 24.05 | -0.46 | -1.88 | 47871.74 | 11637.01 | 1.23 |
| 2024-07-01 | 24.14 | 24.51 | 0.34 | 1.41 | 46841.22 | 11458.73 | 1.20 |
| 2024-06-28 | 23.84 | 24.17 | 0.33 | 1.38 | 82887.19 | 20067.17 | 2.13 |
| 2024-06-27 | 25.06 | 23.84 | -1.29 | -5.13 | 97250.89 | 23451.78 | 2.50 |
| 2024-06-26 | 25.49 | 25.13 | -0.21 | -0.83 | 60471.00 | 15159.88 | 1.55 |
| 2024-06-25 | 25.10 | 25.34 | 0.25 | 1.00 | 53720.00 | 13649.49 | 1.38 |
| 2024-06-24 | 26.40 | 25.09 | -1.41 | -5.32 | 84514.38 | 21525.76 | 2.17 |
| 2024-06-21 | 26.62 | 26.50 | -0.15 | -0.56 | 63390.35 | 16718.59 | 1.63 |
| 2024-06-20 | 27.38 | 26.65 | -0.93 | -3.37 | 49028.01 | 13179.55 | 1.26 |
| 2024-06-19 | 28.74 | 27.58 | -1.17 | -4.07 | 62007.92 | 17305.33 | 1.59 |
| 2024-06-18 | 28.85 | 28.75 | -0.25 | -0.86 | 25514.17 | 7369.15 | 0.66 |
| 2024-06-17 | 28.52 | 29.00 | 0.11 | 0.38 | 34518.59 | 9941.92 | 0.89 |
| 2024-06-14 | 28.74 | 28.89 | 0.19 | 0.66 | 21182.70 | 6070.63 | 0.54 |
| 2024-06-13 | 29.55 | 28.70 | -0.82 | -2.78 | 48849.82 | 14080.75 | 1.25 |
| 2024-06-12 | 29.47 | 29.52 | -0.04 | -0.14 | 20077.00 | 5950.48 | 0.52 |
| 2024-06-11 | 29.56 | 29.56 | 0.00 | 0.00 | 24336.00 | 7178.93 | 0.62 |
| 2024-06-07 | 29.91 | 29.56 | -0.24 | -0.81 | 33391.00 | 9903.99 | 0.86 |
| 2024-06-06 | 30.81 | 29.80 | -1.06 | -3.44 | 72409.03 | 21881.93 | 1.86 |
| 2024-06-05 | 31.25 | 30.86 | -0.39 | -1.25 | 30462.92 | 9527.37 | 0.78 |
| 2024-06-04 | 30.55 | 31.25 | 0.73 | 2.39 | 35936.15 | 11074.35 | 0.92 |
| 2024-06-03 | 30.95 | 30.52 | -0.35 | -1.13 | 25734.99 | 7914.07 | 0.66 |
| 2024-05-31 | 30.62 | 30.87 | 0.25 | 0.82 | 20282.03 | 6230.65 | 0.52 |
| 2024-05-30 | 30.69 | 30.62 | 0.03 | 0.10 | 12899.23 | 3943.40 | 0.33 |
| 2024-05-29 | 30.53 | 30.59 | 0.05 | 0.16 | 13119.13 | 3996.64 | 0.34 |
| 2024-05-28 | 30.69 | 30.54 | -0.07 | -0.23 | 24731.36 | 7539.97 | 0.64 |
| 2024-05-27 | 30.63 | 30.61 | -0.01 | -0.03 | 31249.83 | 9493.87 | 0.80 |
| 2024-05-24 | 31.27 | 30.62 | -0.68 | -2.17 | 17553.92 | 5420.39 | 0.45 |
| 2024-05-23 | 31.35 | 31.30 | -0.06 | -0.19 | 24248.00 | 7613.38 | 0.62 |
| 2024-05-22 | 30.82 | 31.36 | 0.56 | 1.82 | 36780.59 | 11442.25 | 0.94 |
| 2024-05-21 | 30.88 | 30.80 | -0.19 | -0.61 | 27035.83 | 8345.34 | 0.69 |
| 2024-05-20 | 31.58 | 30.99 | -0.80 | -2.52 | 49985.00 | 15659.99 | 1.28 |
| 2024-05-17 | 31.38 | 31.79 | 0.41 | 1.31 | 67876.79 | 21602.89 | 1.74 |
| 2024-05-16 | 31.35 | 31.38 | 0.00 | 0.00 | 49254.70 | 15407.18 | 1.26 |
| 2024-05-15 | 31.03 | 31.38 | 0.19 | 0.61 | 51814.94 | 16215.84 | 1.33 |
| 2024-05-14 | 30.45 | 31.19 | 0.79 | 2.60 | 70971.13 | 21994.66 | 1.82 |
| 2024-05-13 | 29.48 | 30.40 | 0.71 | 2.39 | 86075.91 | 26033.21 | 2.21 |
| 2024-05-10 | 29.45 | 29.69 | 0.36 | 1.23 | 61229.47 | 17986.53 | 1.57 |
| 2024-05-09 | 29.15 | 29.33 | 0.15 | 0.51 | 36072.05 | 10568.66 | 0.93 |
日K线
周K线
月K线
