美芝股份(002856)股票信息
| 股票代码 | 002856 |
| 股票名称 | 美芝股份 |
| 最新价/元 | 8.98 |
| 涨跌额/元 | 0.80 |
| 涨跌幅/% | 9.78 |
| 买入/元 | 8.98 |
| 卖出/元 | 8.99 |
| 昨收/元 | 8.18 |
| 今开/元 | 8.50 |
| 最高/元 | 9.00 |
| 最低/元 | 8.13 |
| 成交量/手 | 126712.40 |
| 成交额/万 | 10920.89 |
| 股净值/元 | -7.02 |
| 市净率 | 3.61 |
| 总市值/万 | 121510.90 |
| 流通值/万 | 108717.93 |
| 换手率/% | 10.47 |
| 入市日期 | 2017-03-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
美芝股份(002856)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 | 8.50 | 8.98 | 0.80 | 9.78 | 126712.40 | 10920.89 | 10.47 |
| 2024-09-27 | 7.95 | 8.18 | 0.35 | 4.47 | 86741.40 | 7047.55 | 7.16 |
| 2024-09-26 | 7.42 | 7.83 | 0.41 | 5.53 | 89810.00 | 6849.22 | 7.42 |
| 2024-09-25 | 7.51 | 7.42 | -0.01 | -0.14 | 85716.00 | 6435.56 | 7.08 |
| 2024-09-24 | 7.28 | 7.43 | 0.13 | 1.78 | 92615.67 | 6836.36 | 7.65 |
| 2024-09-23 | 7.06 | 7.30 | 0.13 | 1.81 | 138553.42 | 10072.43 | 11.44 |
| 2024-09-20 | 7.30 | 7.17 | -0.09 | -1.24 | 197691.55 | 14188.43 | 16.33 |
| 2024-09-19 | 6.63 | 7.26 | 0.66 | 10.00 | 108596.84 | 7599.25 | 8.97 |
| 2024-09-18 | 6.72 | 6.60 | -0.14 | -2.08 | 67734.20 | 4416.12 | 5.59 |
| 2024-09-13 | 6.63 | 6.74 | 0.11 | 1.66 | 82367.51 | 5619.64 | 6.80 |
| 2024-09-12 | 6.60 | 6.63 | -0.01 | -0.15 | 18255.00 | 1215.79 | 1.51 |
| 2024-09-11 | 6.66 | 6.64 | -0.05 | -0.75 | 21980.00 | 1454.20 | 1.82 |
| 2024-09-10 | 6.49 | 6.69 | 0.22 | 3.40 | 32467.00 | 2132.84 | 2.68 |
| 2024-09-09 | 6.42 | 6.47 | 0.05 | 0.78 | 22571.51 | 1451.30 | 1.86 |
| 2024-09-06 | 6.64 | 6.42 | -0.20 | -3.02 | 23464.71 | 1521.31 | 1.94 |
| 2024-09-05 | 6.47 | 6.62 | 0.12 | 1.85 | 21178.60 | 1397.22 | 1.75 |
| 2024-09-04 | 6.52 | 6.50 | -0.13 | -1.96 | 26805.00 | 1747.45 | 2.21 |
| 2024-09-03 | 6.59 | 6.63 | 0.01 | 0.15 | 20677.00 | 1369.42 | 1.71 |
| 2024-09-02 | 6.81 | 6.62 | -0.15 | -2.22 | 38280.00 | 2581.06 | 3.16 |
| 2024-08-30 | 6.70 | 6.77 | 0.07 | 1.05 | 39669.00 | 2684.86 | 3.28 |
| 2024-08-29 | 6.68 | 6.70 | 0.03 | 0.45 | 33469.00 | 2223.36 | 2.76 |
| 2024-08-28 | 6.60 | 6.67 | 0.06 | 0.91 | 22508.40 | 1501.45 | 1.93 |
| 2024-08-27 | 6.78 | 6.61 | -0.12 | -1.78 | 24554.00 | 1630.70 | 2.11 |
| 2024-08-26 | 6.72 | 6.73 | 0.15 | 2.28 | 37354.00 | 2544.18 | 3.21 |
| 2024-08-23 | 6.66 | 6.58 | -0.08 | -1.20 | 31107.00 | 2045.99 | 2.67 |
| 2024-08-22 | 6.92 | 6.66 | -0.24 | -3.48 | 39165.00 | 2648.46 | 3.36 |
| 2024-08-21 | 6.84 | 6.90 | 0.04 | 0.58 | 18767.20 | 1295.54 | 1.61 |
| 2024-08-20 | 7.09 | 6.86 | -0.16 | -2.28 | 25423.00 | 1763.46 | 2.18 |
| 2024-08-19 | 7.08 | 7.02 | -0.10 | -1.40 | 33006.00 | 2298.77 | 2.83 |
| 2024-08-16 | 7.24 | 7.12 | -0.13 | -1.79 | 22524.00 | 1613.80 | 1.93 |
| 2024-08-15 | 7.22 | 7.25 | 0.05 | 0.69 | 31456.00 | 2269.66 | 2.70 |
| 2024-08-14 | 7.32 | 7.20 | -0.14 | -1.91 | 28747.00 | 2094.50 | 2.47 |
| 2024-08-13 | 7.29 | 7.34 | 0.15 | 2.09 | 36458.00 | 2629.25 | 3.13 |
| 2024-08-12 | 7.34 | 7.19 | -0.13 | -1.78 | 28916.00 | 2094.03 | 2.48 |
| 2024-08-09 | 7.24 | 7.32 | 0.05 | 0.69 | 34306.00 | 2515.59 | 2.95 |
| 2024-08-08 | 7.26 | 7.27 | 0.01 | 0.14 | 32236.00 | 2321.08 | 2.77 |
| 2024-08-07 | 7.30 | 7.26 | 0.00 | 0.00 | 29025.00 | 2113.04 | 2.49 |
| 2024-08-06 | 7.00 | 7.26 | 0.29 | 4.16 | 32659.00 | 2338.34 | 2.80 |
| 2024-08-05 | 7.17 | 6.97 | -0.20 | -2.79 | 36246.00 | 2576.21 | 3.11 |
| 2024-08-02 | 7.38 | 7.17 | -0.21 | -2.85 | 30510.00 | 2219.12 | 2.62 |
| 2024-08-01 | 7.40 | 7.38 | 0.10 | 1.37 | 52858.00 | 3923.04 | 4.54 |
| 2024-07-31 | 7.17 | 7.28 | 0.19 | 2.68 | 44279.00 | 3193.84 | 3.80 |
| 2024-07-30 | 6.96 | 7.09 | 0.16 | 2.31 | 28878.20 | 2024.70 | 2.48 |
| 2024-07-29 | 6.95 | 6.93 | 0.02 | 0.29 | 35621.00 | 2472.34 | 3.06 |
| 2024-07-26 | 7.07 | 6.91 | -0.04 | -0.58 | 28141.00 | 1959.91 | 2.42 |
| 2024-07-25 | 7.00 | 6.95 | -0.04 | -0.57 | 26218.00 | 1822.14 | 2.25 |
| 2024-07-24 | 7.23 | 6.99 | -0.23 | -3.19 | 38627.60 | 2714.79 | 3.32 |
| 2024-07-23 | 7.26 | 7.22 | -0.04 | -0.55 | 51207.00 | 3762.38 | 4.40 |
| 2024-07-22 | 7.13 | 7.26 | 0.14 | 1.97 | 46977.00 | 3352.34 | 4.03 |
| 2024-07-19 | 6.77 | 7.12 | 0.35 | 5.17 | 77237.00 | 5463.17 | 6.63 |
| 2024-07-18 | 6.60 | 6.77 | 0.13 | 1.96 | 38697.00 | 2561.84 | 3.32 |
| 2024-07-17 | 6.81 | 6.64 | -0.18 | -2.64 | 44005.51 | 2943.31 | 3.78 |
| 2024-07-16 | 7.04 | 6.82 | -0.21 | -2.99 | 68512.29 | 4621.85 | 5.88 |
| 2024-07-15 | 7.48 | 7.03 | -0.36 | -4.87 | 74009.29 | 5203.45 | 6.35 |
| 2024-07-12 | 7.60 | 7.39 | -0.16 | -2.12 | 75720.00 | 5740.23 | 6.50 |
| 2024-07-11 | 7.56 | 7.55 | 0.07 | 0.94 | 61060.60 | 4609.26 | 5.24 |
| 2024-07-10 | 7.34 | 7.48 | -0.04 | -0.53 | 97748.00 | 7135.16 | 8.39 |
| 2024-07-09 | 8.18 | 7.52 | -0.84 | -10.05 | 134132.20 | 10383.20 | 11.51 |
| 2024-07-08 | 8.88 | 8.36 | -0.68 | -7.52 | 80494.00 | 6829.75 | 6.91 |
| 2024-07-05 | 8.72 | 9.04 | 0.41 | 4.75 | 48050.00 | 4308.18 | 4.12 |
| 2024-07-04 | 9.27 | 8.63 | -0.64 | -6.90 | 46056.00 | 4056.63 | 3.95 |
| 2024-07-03 | 9.35 | 9.27 | -0.11 | -1.17 | 38190.00 | 3532.42 | 3.28 |
| 2024-07-02 | 9.29 | 9.38 | 0.05 | 0.54 | 49501.00 | 4647.59 | 4.25 |
| 2024-07-01 | 9.48 | 9.33 | -0.15 | -1.58 | 41830.00 | 3897.73 | 3.59 |
| 2024-06-28 | 9.78 | 9.48 | -0.19 | -1.97 | 57275.00 | 5502.58 | 4.92 |
| 2024-06-27 | 9.78 | 9.67 | -0.14 | -1.43 | 62016.00 | 6057.34 | 5.32 |
| 2024-06-26 | 9.21 | 9.81 | 0.65 | 7.10 | 86349.50 | 8222.52 | 7.41 |
| 2024-06-25 | 9.09 | 9.16 | -0.02 | -0.22 | 77702.00 | 7164.64 | 6.67 |
| 2024-06-24 | 8.54 | 9.18 | 0.34 | 3.85 | 115967.00 | 10461.35 | 9.96 |
| 2024-06-21 | 10.22 | 8.84 | -0.98 | -9.98 | 148835.00 | 13635.31 | 12.78 |
| 2024-06-20 | 10.38 | 9.82 | -0.57 | -5.49 | 100556.51 | 10329.20 | 8.63 |
| 2024-06-19 | 10.72 | 10.39 | -0.33 | -3.08 | 95050.00 | 9961.25 | 8.16 |
| 2024-06-18 | 11.55 | 10.72 | -0.82 | -7.11 | 138561.00 | 15106.48 | 11.89 |
| 2024-06-17 | 10.89 | 11.54 | 0.88 | 8.26 | 143958.00 | 16117.19 | 12.36 |
| 2024-06-14 | 9.81 | 10.66 | 0.82 | 8.33 | 109179.06 | 11326.17 | 9.37 |
| 2024-06-13 | 9.78 | 9.84 | -0.03 | -0.30 | 109848.20 | 10877.55 | 9.43 |
| 2024-06-12 | 9.20 | 9.87 | 0.67 | 7.28 | 145165.07 | 14007.08 | 12.46 |
| 2024-06-11 | 8.50 | 9.20 | 0.61 | 7.10 | 152889.54 | 13785.47 | 13.13 |
| 2024-06-07 | 8.32 | 8.59 | 0.15 | 1.78 | 111515.72 | 9342.31 | 9.57 |
| 2024-06-06 | 8.70 | 8.44 | -0.19 | -2.20 | 166718.47 | 13823.89 | 14.31 |
| 2024-06-05 | 8.43 | 8.63 | -0.02 | -0.23 | 167579.80 | 14488.37 | 14.39 |
| 2024-06-04 | 7.98 | 8.65 | 0.50 | 6.14 | 234476.44 | 20384.75 | 20.13 |
| 2024-06-03 | 8.34 | 8.15 | -0.19 | -2.28 | 97210.51 | 8001.36 | 8.35 |
| 2024-05-31 | 7.77 | 8.34 | 0.16 | 1.96 | 168092.91 | 13576.70 | 14.43 |
| 2024-05-30 | 9.39 | 8.18 | -0.91 | -10.01 | 250621.00 | 21663.92 | 21.51 |
| 2024-05-29 | 8.25 | 9.09 | 0.83 | 10.05 | 129667.60 | 11437.58 | 11.13 |
| 2024-05-28 | 8.24 | 8.26 | -0.05 | -0.60 | 92721.93 | 7676.51 | 7.96 |
| 2024-05-27 | 7.80 | 8.31 | 0.55 | 7.09 | 105954.20 | 8543.40 | 9.10 |
| 2024-05-24 | 7.63 | 7.76 | 0.12 | 1.57 | 44808.00 | 3449.42 | 3.85 |
| 2024-05-23 | 7.85 | 7.64 | -0.23 | -2.92 | 47069.20 | 3631.76 | 4.04 |
| 2024-05-22 | 7.79 | 7.87 | 0.08 | 1.03 | 42264.87 | 3323.28 | 3.63 |
| 2024-05-21 | 7.96 | 7.79 | -0.20 | -2.50 | 57493.46 | 4489.35 | 4.94 |
| 2024-05-20 | 7.74 | 7.99 | -0.14 | -1.72 | 103030.20 | 8084.05 | 8.84 |
| 2024-05-17 | 8.16 | 8.13 | -0.03 | -0.37 | 67313.20 | 5431.81 | 5.78 |
| 2024-05-16 | 8.13 | 8.16 | 0.26 | 3.29 | 66329.00 | 5384.67 | 5.69 |
| 2024-05-15 | 7.78 | 7.90 | 0.13 | 1.67 | 50055.00 | 3968.69 | 4.30 |
| 2024-05-14 | 7.56 | 7.77 | 0.27 | 3.60 | 48096.20 | 3704.83 | 4.13 |
| 2024-05-13 | 7.78 | 7.50 | -0.38 | -4.82 | 54109.80 | 4085.68 | 4.65 |
| 2024-05-10 | 7.85 | 7.88 | 0.04 | 0.51 | 55707.80 | 4356.18 | 4.78 |
| 2024-05-09 | 7.83 | 7.84 | 0.06 | 0.77 | 43585.20 | 3426.12 | 3.74 |
日K线
周K线
月K线
