翔鹭钨业(002842)股票信息
| 股票代码 | 002842 |
| 股票名称 | 翔鹭钨业 |
| 最新价/元 | 6.19 |
| 涨跌额/元 | 0.50 |
| 涨跌幅/% | 8.79 |
| 买入/元 | 6.18 |
| 卖出/元 | 6.19 |
| 昨收/元 | 5.69 |
| 今开/元 | 5.82 |
| 最高/元 | 6.26 |
| 最低/元 | 5.78 |
| 成交量/手 | 160727.82 |
| 成交额/万 | 9678.98 |
| 股净值/元 | -13.17 |
| 市净率 | 2.27 |
| 总市值/万 | 170142.81 |
| 流通值/万 | 131466.86 |
| 换手率/% | 7.57 |
| 入市日期 | 2017-01-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
翔鹭钨业(002842)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 | 5.82 | 6.19 | 0.50 | 8.79 | 160727.82 | 9678.98 | 7.57 |
| 2024-09-27 | 5.54 | 5.69 | 0.24 | 4.40 | 78360.51 | 4409.33 | 3.69 |
| 2024-09-26 | 5.33 | 5.45 | 0.12 | 2.25 | 43599.60 | 2360.62 | 2.05 |
| 2024-09-25 | 5.37 | 5.33 | 0.04 | 0.76 | 45536.52 | 2457.22 | 2.14 |
| 2024-09-24 | 5.19 | 5.29 | 0.11 | 2.12 | 35607.00 | 1869.05 | 1.68 |
| 2024-09-23 | 5.19 | 5.18 | 0.05 | 0.98 | 28118.00 | 1451.96 | 1.32 |
| 2024-09-20 | 5.21 | 5.13 | -0.04 | -0.77 | 27969.30 | 1439.41 | 1.32 |
| 2024-09-19 | 4.97 | 5.17 | 0.23 | 4.66 | 47119.44 | 2399.07 | 2.22 |
| 2024-09-18 | 5.01 | 4.94 | -0.09 | -1.79 | 34908.60 | 1714.77 | 1.64 |
| 2024-09-13 | 5.11 | 5.03 | -0.08 | -1.57 | 23996.13 | 1215.95 | 1.13 |
| 2024-09-12 | 5.11 | 5.11 | -0.01 | -0.20 | 24940.60 | 1283.09 | 1.17 |
| 2024-09-11 | 5.11 | 5.12 | 0.01 | 0.20 | 29839.00 | 1527.92 | 1.40 |
| 2024-09-10 | 5.05 | 5.11 | 0.06 | 1.19 | 29308.00 | 1484.70 | 1.38 |
| 2024-09-09 | 4.97 | 5.05 | 0.05 | 1.00 | 29853.00 | 1493.73 | 1.41 |
| 2024-09-06 | 5.16 | 5.00 | -0.16 | -3.10 | 25278.00 | 1280.16 | 1.19 |
| 2024-09-05 | 5.14 | 5.16 | 0.04 | 0.78 | 25545.75 | 1312.62 | 1.20 |
| 2024-09-04 | 5.10 | 5.12 | -0.07 | -1.35 | 27642.00 | 1419.31 | 1.30 |
| 2024-09-03 | 5.22 | 5.19 | -0.02 | -0.38 | 31414.00 | 1634.73 | 1.48 |
| 2024-09-02 | 5.27 | 5.21 | -0.06 | -1.14 | 38856.00 | 2042.05 | 1.83 |
| 2024-08-30 | 5.26 | 5.27 | 0.00 | 0.00 | 59943.00 | 3161.52 | 2.82 |
| 2024-08-29 | 5.12 | 5.27 | 0.11 | 2.13 | 45496.65 | 2367.36 | 2.14 |
| 2024-08-28 | 5.02 | 5.16 | 0.11 | 2.18 | 39924.00 | 2059.06 | 1.88 |
| 2024-08-27 | 5.10 | 5.05 | -0.05 | -0.98 | 31021.16 | 1571.90 | 1.46 |
| 2024-08-26 | 4.93 | 5.10 | 0.16 | 3.24 | 36368.16 | 1846.56 | 1.71 |
| 2024-08-23 | 4.97 | 4.94 | -0.04 | -0.80 | 34730.37 | 1713.07 | 1.64 |
| 2024-08-22 | 5.12 | 4.98 | -0.12 | -2.35 | 25355.00 | 1276.35 | 1.19 |
| 2024-08-21 | 5.02 | 5.10 | 0.05 | 0.99 | 25035.80 | 1274.40 | 1.18 |
| 2024-08-20 | 5.17 | 5.05 | -0.12 | -2.32 | 25057.00 | 1280.22 | 1.18 |
| 2024-08-19 | 5.15 | 5.17 | 0.05 | 0.98 | 28639.00 | 1480.39 | 1.35 |
| 2024-08-16 | 5.26 | 5.12 | -0.08 | -1.54 | 39145.00 | 2023.24 | 1.84 |
| 2024-08-15 | 5.12 | 5.20 | 0.08 | 1.56 | 35232.00 | 1808.48 | 1.66 |
| 2024-08-14 | 5.16 | 5.12 | -0.08 | -1.54 | 35139.58 | 1817.49 | 1.65 |
| 2024-08-13 | 5.25 | 5.20 | 0.09 | 1.76 | 38045.00 | 1966.80 | 1.79 |
| 2024-08-12 | 5.16 | 5.11 | -0.05 | -0.97 | 22581.00 | 1153.58 | 1.06 |
| 2024-08-09 | 5.18 | 5.16 | 0.00 | 0.00 | 27731.00 | 1437.37 | 1.31 |
| 2024-08-08 | 5.12 | 5.16 | 0.01 | 0.19 | 34292.16 | 1748.66 | 1.61 |
| 2024-08-07 | 4.86 | 5.15 | 0.03 | 0.59 | 28890.44 | 1481.62 | 1.36 |
| 2024-08-06 | 5.05 | 5.12 | 0.13 | 2.61 | 25724.92 | 1304.52 | 1.21 |
| 2024-08-05 | 5.13 | 4.99 | -0.20 | -3.85 | 33654.00 | 1716.50 | 1.58 |
| 2024-08-02 | 5.24 | 5.19 | -0.07 | -1.33 | 33867.32 | 1762.97 | 1.59 |
| 2024-08-01 | 5.23 | 5.26 | 0.02 | 0.38 | 31082.00 | 1634.93 | 1.46 |
| 2024-07-31 | 5.05 | 5.24 | 0.21 | 4.18 | 39918.80 | 2059.24 | 1.88 |
| 2024-07-30 | 4.90 | 5.03 | 0.03 | 0.60 | 28105.72 | 1407.49 | 1.32 |
| 2024-07-29 | 5.02 | 5.00 | 0.02 | 0.40 | 22404.00 | 1112.69 | 1.05 |
| 2024-07-26 | 4.91 | 4.98 | 0.11 | 2.26 | 25468.00 | 1265.97 | 1.20 |
| 2024-07-25 | 4.85 | 4.87 | 0.02 | 0.41 | 21450.00 | 1038.40 | 1.01 |
| 2024-07-24 | 4.93 | 4.85 | -0.09 | -1.82 | 32128.12 | 1568.89 | 1.51 |
| 2024-07-23 | 5.05 | 4.94 | -0.10 | -1.98 | 36618.00 | 1845.53 | 1.72 |
| 2024-07-22 | 5.02 | 5.04 | 0.02 | 0.40 | 26022.00 | 1306.79 | 1.23 |
| 2024-07-19 | 5.00 | 5.02 | -0.02 | -0.40 | 28214.00 | 1410.74 | 1.33 |
| 2024-07-18 | 5.19 | 5.04 | -0.10 | -1.95 | 52564.73 | 2623.29 | 2.47 |
| 2024-07-17 | 5.25 | 5.14 | -0.10 | -1.91 | 44112.57 | 2282.16 | 2.08 |
| 2024-07-16 | 5.18 | 5.24 | -0.01 | -0.19 | 21538.00 | 1126.73 | 1.01 |
| 2024-07-15 | 5.28 | 5.25 | -0.07 | -1.32 | 29428.00 | 1538.57 | 1.39 |
| 2024-07-12 | 5.41 | 5.32 | -0.09 | -1.66 | 45352.45 | 2435.26 | 2.14 |
| 2024-07-11 | 5.12 | 5.41 | 0.35 | 6.92 | 73279.61 | 3901.25 | 3.45 |
| 2024-07-10 | 5.21 | 5.06 | -0.14 | -2.69 | 32134.76 | 1643.80 | 1.51 |
| 2024-07-09 | 5.10 | 5.20 | 0.11 | 2.16 | 42231.53 | 2153.19 | 1.99 |
| 2024-07-08 | 5.33 | 5.09 | -0.20 | -3.78 | 48914.60 | 2511.78 | 2.30 |
| 2024-07-05 | 5.10 | 5.29 | 0.12 | 2.32 | 38834.58 | 2015.41 | 1.83 |
| 2024-07-04 | 5.47 | 5.17 | -0.29 | -5.31 | 48312.00 | 2552.83 | 2.27 |
| 2024-07-03 | 5.33 | 5.46 | 0.14 | 2.63 | 77381.87 | 4228.78 | 3.64 |
| 2024-07-02 | 5.24 | 5.32 | 0.08 | 1.53 | 46629.68 | 2475.02 | 2.20 |
| 2024-07-01 | 5.19 | 5.24 | 0.07 | 1.35 | 43722.67 | 2283.36 | 2.02 |
| 2024-06-28 | 5.22 | 5.17 | 0.08 | 1.57 | 36970.00 | 1918.46 | 1.71 |
| 2024-06-27 | 5.18 | 5.09 | -0.10 | -1.93 | 29766.00 | 1530.83 | 1.38 |
| 2024-06-26 | 4.93 | 5.19 | 0.23 | 4.64 | 39691.00 | 2006.95 | 1.84 |
| 2024-06-25 | 4.86 | 4.96 | 0.09 | 1.85 | 31347.20 | 1550.65 | 1.45 |
| 2024-06-24 | 5.05 | 4.87 | -0.24 | -4.70 | 49330.96 | 2428.04 | 2.28 |
| 2024-06-21 | 5.21 | 5.11 | -0.05 | -0.97 | 32054.00 | 1638.70 | 1.48 |
| 2024-06-20 | 5.33 | 5.16 | -0.14 | -2.64 | 38695.94 | 2015.56 | 1.79 |
| 2024-06-19 | 5.33 | 5.30 | -0.02 | -0.38 | 39178.72 | 2101.76 | 1.81 |
| 2024-06-18 | 5.16 | 5.32 | 0.16 | 3.10 | 47241.60 | 2487.07 | 2.19 |
| 2024-06-17 | 5.29 | 5.16 | -0.13 | -2.46 | 42337.00 | 2198.03 | 1.96 |
| 2024-06-14 | 5.30 | 5.29 | 0.00 | 0.00 | 33369.00 | 1763.46 | 1.55 |
| 2024-06-13 | 5.43 | 5.29 | -0.14 | -2.58 | 39718.00 | 2111.40 | 1.84 |
| 2024-06-12 | 5.29 | 5.43 | 0.14 | 2.65 | 43835.00 | 2361.18 | 2.03 |
| 2024-06-11 | 5.40 | 5.29 | -0.16 | -2.94 | 63445.36 | 3345.52 | 2.94 |
| 2024-06-07 | 5.20 | 5.45 | 0.30 | 5.83 | 104530.36 | 5650.06 | 4.84 |
| 2024-06-06 | 5.50 | 5.15 | -0.34 | -6.19 | 120378.80 | 6299.73 | 5.57 |
| 2024-06-05 | 5.75 | 5.49 | -0.29 | -5.02 | 85838.00 | 4730.87 | 3.98 |
| 2024-06-04 | 5.61 | 5.78 | -0.04 | -0.69 | 126861.40 | 7266.56 | 5.87 |
| 2024-06-03 | 6.33 | 5.82 | -0.65 | -10.05 | 210076.86 | 12636.75 | 9.73 |
| 2024-05-31 | 6.69 | 6.47 | -0.09 | -1.37 | 208581.88 | 13527.87 | 9.66 |
| 2024-05-30 | 6.88 | 6.56 | -0.23 | -3.39 | 387654.88 | 26640.62 | 17.95 |
| 2024-05-29 | 6.16 | 6.79 | 0.62 | 10.05 | 269851.08 | 17961.09 | 12.50 |
| 2024-05-28 | 6.03 | 6.17 | 0.13 | 2.15 | 96288.07 | 5966.76 | 4.46 |
| 2024-05-27 | 6.02 | 6.04 | 0.03 | 0.50 | 49421.24 | 2957.49 | 2.29 |
| 2024-05-24 | 6.05 | 6.01 | -0.04 | -0.66 | 52781.96 | 3184.75 | 2.44 |
| 2024-05-23 | 6.23 | 6.05 | -0.32 | -5.02 | 92218.24 | 5605.57 | 4.27 |
| 2024-05-22 | 6.22 | 6.37 | 0.16 | 2.58 | 102920.00 | 6544.05 | 4.77 |
| 2024-05-21 | 6.70 | 6.21 | -0.44 | -6.62 | 122478.00 | 7754.81 | 5.67 |
| 2024-05-20 | 6.42 | 6.65 | 0.39 | 6.23 | 141806.00 | 9229.88 | 6.57 |
| 2024-05-17 | 6.26 | 6.26 | -0.06 | -0.95 | 65516.00 | 4077.89 | 3.03 |
| 2024-05-16 | 6.45 | 6.32 | -0.08 | -1.25 | 73921.00 | 4688.67 | 3.42 |
| 2024-05-15 | 6.34 | 6.40 | 0.05 | 0.79 | 72918.00 | 4653.53 | 3.38 |
| 2024-05-14 | 6.31 | 6.35 | 0.01 | 0.16 | 66758.00 | 4250.23 | 3.09 |
| 2024-05-13 | 6.55 | 6.34 | -0.16 | -2.46 | 83156.60 | 5296.64 | 3.85 |
| 2024-05-10 | 6.71 | 6.50 | -0.22 | -3.27 | 117941.00 | 7730.11 | 5.46 |
| 2024-05-09 | 6.51 | 6.72 | 0.22 | 3.39 | 166456.20 | 11207.88 | 7.71 |
日K线
周K线
月K线
