钧达股份(002865)股票信息
| 股票代码 | 002865 |
| 股票名称 | 钧达股份 |
| 最新价/元 | 47.90 |
| 涨跌额/元 | 4.32 |
| 涨跌幅/% | 9.91 |
| 买入/元 | 47.90 |
| 卖出/元 | 47.92 |
| 昨收/元 | 43.58 |
| 今开/元 | 44.50 |
| 最高/元 | 47.94 |
| 最低/元 | 43.78 |
| 成交量/手 | 253427.56 |
| 成交额/万 | 116902.92 |
| 股净值/元 | 12.51 |
| 市净率 | 2.56 |
| 总市值/万 | 1094783.80 |
| 流通值/万 | 1074254.04 |
| 换手率/% | 11.30 |
| 入市日期 | 2017-04-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
钧达股份(002865)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 | 44.50 | 47.90 | 4.32 | 9.91 | 253427.56 | 116902.92 | 11.30 |
| 2024-09-27 | 40.50 | 43.58 | 3.93 | 9.91 | 207330.92 | 88066.53 | 9.24 |
| 2024-09-26 | 36.97 | 39.65 | 2.68 | 7.25 | 131609.23 | 50222.38 | 5.87 |
| 2024-09-25 | 37.34 | 36.97 | -0.34 | -0.91 | 116535.83 | 43896.32 | 5.20 |
| 2024-09-24 | 35.25 | 37.31 | 2.43 | 6.97 | 140021.79 | 50994.39 | 6.24 |
| 2024-09-23 | 35.18 | 34.88 | -0.47 | -1.33 | 47045.99 | 16467.84 | 2.10 |
| 2024-09-20 | 36.00 | 35.35 | -0.81 | -2.24 | 64835.96 | 22816.06 | 2.89 |
| 2024-09-19 | 36.47 | 36.16 | 0.37 | 1.03 | 83478.26 | 30421.62 | 3.72 |
| 2024-09-18 | 36.84 | 35.79 | -1.05 | -2.85 | 57417.55 | 20625.84 | 2.56 |
| 2024-09-13 | 38.70 | 36.84 | -1.86 | -4.81 | 84894.00 | 31917.83 | 3.79 |
| 2024-09-12 | 38.34 | 38.70 | 0.36 | 0.94 | 138495.64 | 55031.13 | 6.18 |
| 2024-09-11 | 37.55 | 38.34 | 0.62 | 1.64 | 98476.86 | 37982.18 | 4.39 |
| 2024-09-10 | 38.19 | 37.72 | -0.57 | -1.49 | 62866.00 | 23826.61 | 2.80 |
| 2024-09-09 | 37.90 | 38.29 | -0.17 | -0.44 | 66721.77 | 25421.82 | 2.98 |
| 2024-09-06 | 40.17 | 38.46 | -1.90 | -4.71 | 105184.75 | 41034.90 | 4.69 |
| 2024-09-05 | 39.98 | 40.36 | 0.08 | 0.20 | 130406.55 | 53202.77 | 5.81 |
| 2024-09-04 | 38.87 | 40.28 | 1.21 | 3.10 | 154924.29 | 62319.74 | 6.91 |
| 2024-09-03 | 37.87 | 39.07 | 1.31 | 3.47 | 127205.49 | 49331.83 | 5.67 |
| 2024-09-02 | 38.64 | 37.76 | -1.06 | -2.73 | 94595.78 | 36361.64 | 4.22 |
| 2024-08-30 | 38.08 | 38.82 | 0.54 | 1.41 | 182797.28 | 70625.11 | 8.15 |
| 2024-08-29 | 34.44 | 38.28 | 3.48 | 10.00 | 177862.62 | 66308.48 | 7.93 |
| 2024-08-28 | 35.78 | 34.80 | -1.20 | -3.33 | 75852.79 | 26614.28 | 3.38 |
| 2024-08-27 | 36.05 | 36.00 | -0.45 | -1.24 | 138424.23 | 49954.98 | 6.17 |
| 2024-08-26 | 35.89 | 36.45 | 0.56 | 1.56 | 84299.07 | 31110.09 | 3.76 |
| 2024-08-23 | 36.00 | 35.89 | -0.37 | -1.02 | 45537.38 | 16359.81 | 2.03 |
| 2024-08-22 | 38.30 | 36.26 | -1.71 | -4.50 | 65630.91 | 24221.81 | 2.93 |
| 2024-08-21 | 37.97 | 37.97 | -0.27 | -0.71 | 58294.39 | 22149.12 | 2.60 |
| 2024-08-20 | 39.07 | 38.24 | -0.83 | -2.12 | 63007.78 | 24264.16 | 2.81 |
| 2024-08-19 | 40.16 | 39.07 | -1.09 | -2.71 | 77284.77 | 30466.14 | 3.45 |
| 2024-08-16 | 41.00 | 40.16 | -1.24 | -3.00 | 78886.32 | 31926.92 | 3.52 |
| 2024-08-15 | 41.50 | 41.40 | 0.16 | 0.39 | 129697.55 | 53149.85 | 5.78 |
| 2024-08-14 | 43.01 | 41.24 | -1.01 | -2.39 | 137947.87 | 58947.03 | 6.15 |
| 2024-08-13 | 43.12 | 42.25 | -1.85 | -4.20 | 161735.27 | 68320.95 | 7.21 |
| 2024-08-12 | 44.50 | 44.10 | 1.06 | 2.46 | 161183.78 | 71566.00 | 7.19 |
| 2024-08-09 | 42.40 | 43.04 | 0.42 | 0.99 | 133674.28 | 57690.43 | 5.96 |
| 2024-08-08 | 42.99 | 42.62 | -1.21 | -2.76 | 163503.78 | 71023.30 | 7.29 |
| 2024-08-07 | 42.05 | 43.83 | 1.77 | 4.21 | 289625.43 | 122439.73 | 12.91 |
| 2024-08-06 | 38.86 | 42.06 | 3.82 | 9.99 | 207400.64 | 86262.82 | 9.25 |
| 2024-08-05 | 36.60 | 38.24 | 1.30 | 3.52 | 148438.20 | 58046.17 | 6.62 |
| 2024-08-02 | 37.60 | 36.94 | -0.64 | -1.70 | 49667.40 | 18631.01 | 2.21 |
| 2024-08-01 | 38.10 | 37.58 | -0.69 | -1.80 | 51911.86 | 19622.39 | 2.31 |
| 2024-07-31 | 35.65 | 38.27 | 2.39 | 6.66 | 102606.97 | 38218.42 | 4.58 |
| 2024-07-30 | 35.60 | 35.88 | 0.11 | 0.31 | 34846.57 | 12470.37 | 1.55 |
| 2024-07-29 | 36.76 | 35.77 | -1.04 | -2.83 | 43860.50 | 15754.81 | 1.96 |
| 2024-07-26 | 36.83 | 36.81 | 0.13 | 0.35 | 58207.32 | 21348.87 | 2.60 |
| 2024-07-25 | 35.60 | 36.68 | 1.13 | 3.18 | 105961.85 | 39172.39 | 4.72 |
| 2024-07-24 | 36.40 | 35.55 | -1.35 | -3.66 | 61783.57 | 22276.54 | 2.75 |
| 2024-07-23 | 36.98 | 36.90 | -0.23 | -0.62 | 78874.37 | 29464.31 | 3.52 |
| 2024-07-22 | 37.26 | 37.13 | -0.25 | -0.67 | 50251.45 | 18712.68 | 2.24 |
| 2024-07-19 | 36.20 | 37.38 | 0.80 | 2.19 | 66290.72 | 24542.51 | 2.96 |
| 2024-07-18 | 35.85 | 36.58 | -0.06 | -0.16 | 69751.14 | 25259.77 | 3.11 |
| 2024-07-17 | 38.35 | 36.64 | -0.36 | -0.97 | 91297.70 | 34217.94 | 4.07 |
| 2024-07-16 | 36.72 | 37.00 | 0.12 | 0.33 | 41843.34 | 15414.36 | 1.87 |
| 2024-07-15 | 37.04 | 36.88 | -0.64 | -1.71 | 38420.31 | 14209.02 | 1.71 |
| 2024-07-12 | 36.97 | 37.52 | 0.35 | 0.94 | 77046.82 | 29108.96 | 3.44 |
| 2024-07-11 | 36.37 | 37.17 | 1.34 | 3.74 | 97629.75 | 36147.40 | 4.35 |
| 2024-07-10 | 35.12 | 35.83 | 0.54 | 1.53 | 106771.93 | 38690.84 | 4.76 |
| 2024-07-09 | 35.29 | 35.29 | -0.10 | -0.28 | 72364.55 | 25241.36 | 3.23 |
| 2024-07-08 | 36.09 | 35.39 | -1.17 | -3.20 | 52207.52 | 18603.07 | 2.33 |
| 2024-07-05 | 36.68 | 36.56 | 0.06 | 0.16 | 51697.85 | 18930.65 | 2.31 |
| 2024-07-04 | 38.00 | 36.50 | -1.49 | -3.92 | 60779.03 | 22496.12 | 2.71 |
| 2024-07-03 | 38.45 | 37.99 | -0.46 | -1.20 | 46228.06 | 17660.06 | 2.06 |
| 2024-07-02 | 38.80 | 38.45 | -0.82 | -2.09 | 47322.23 | 18358.13 | 2.11 |
| 2024-07-01 | 38.32 | 39.27 | 0.89 | 2.32 | 60731.58 | 23606.39 | 2.71 |
| 2024-06-28 | 38.93 | 38.38 | -0.59 | -1.51 | 57685.85 | 22409.86 | 2.57 |
| 2024-06-27 | 39.87 | 38.97 | -1.27 | -3.16 | 50946.01 | 20135.72 | 2.27 |
| 2024-06-26 | 39.40 | 40.24 | 0.89 | 2.26 | 79203.22 | 31120.57 | 3.53 |
| 2024-06-25 | 40.68 | 39.35 | -1.52 | -3.72 | 85248.04 | 33765.43 | 3.80 |
| 2024-06-24 | 42.68 | 40.87 | -2.69 | -6.18 | 85962.64 | 35607.06 | 3.83 |
| 2024-06-21 | 44.18 | 43.56 | 0.06 | 0.14 | 54909.69 | 24161.24 | 2.45 |
| 2024-06-20 | 46.40 | 43.50 | -2.58 | -5.60 | 79313.65 | 35173.28 | 3.54 |
| 2024-06-19 | 47.10 | 46.08 | -1.30 | -2.74 | 52065.94 | 24100.18 | 2.32 |
| 2024-06-18 | 47.08 | 47.38 | 0.23 | 0.49 | 45823.78 | 21744.38 | 2.04 |
| 2024-06-17 | 47.50 | 47.15 | -1.24 | -2.56 | 67017.39 | 31693.00 | 2.99 |
| 2024-06-14 | 47.92 | 48.39 | 1.88 | 4.04 | 117848.24 | 57508.31 | 5.25 |
| 2024-06-13 | 46.30 | 46.51 | 0.29 | 0.63 | 56550.62 | 26466.52 | 2.52 |
| 2024-06-12 | 46.34 | 46.22 | -0.13 | -0.28 | 44248.93 | 20402.09 | 1.97 |
| 2024-06-11 | 45.35 | 46.35 | -0.02 | -0.04 | 51893.21 | 23820.49 | 2.31 |
| 2024-06-07 | 47.60 | 46.37 | -1.57 | -3.28 | 97466.44 | 45508.56 | 4.35 |
| 2024-06-06 | 51.85 | 47.94 | -3.88 | -7.49 | 129297.14 | 63961.02 | 5.77 |
| 2024-06-05 | 52.80 | 51.82 | -1.35 | -2.54 | 68267.59 | 35599.20 | 3.04 |
| 2024-06-04 | 52.00 | 53.17 | 0.70 | 1.33 | 84612.07 | 44348.59 | 3.77 |
| 2024-06-03 | 52.00 | 52.47 | 0.56 | 1.08 | 88170.58 | 45492.48 | 3.93 |
| 2024-05-31 | 53.19 | 51.91 | -1.27 | -2.39 | 105119.17 | 55096.12 | 4.69 |
| 2024-05-30 | 55.39 | 53.18 | -2.17 | -3.92 | 179947.16 | 97511.07 | 8.02 |
| 2024-05-29 | 54.00 | 55.35 | 3.50 | 6.75 | 257431.54 | 144625.36 | 11.48 |
| 2024-05-28 | 52.46 | 51.85 | -1.15 | -2.17 | 93416.65 | 48829.58 | 4.17 |
| 2024-05-27 | 54.32 | 53.00 | -1.55 | -2.84 | 111410.89 | 58460.72 | 4.97 |
| 2024-05-24 | 55.20 | 54.55 | -0.65 | -1.18 | 146467.82 | 82189.42 | 6.53 |
| 2024-05-23 | 57.35 | 55.20 | -0.83 | -1.48 | 185918.96 | 104240.53 | 8.29 |
| 2024-05-22 | 51.60 | 56.03 | 5.09 | 9.99 | 212777.14 | 115263.33 | 9.49 |
| 2024-05-21 | 52.26 | 50.94 | -1.61 | -3.06 | 75182.99 | 38666.34 | 3.35 |
| 2024-05-20 | 52.00 | 52.55 | 0.20 | 0.38 | 54022.57 | 28426.42 | 2.41 |
| 2024-05-17 | 52.30 | 52.35 | -0.72 | -1.36 | 82044.17 | 42577.33 | 3.66 |
| 2024-05-16 | 53.20 | 53.07 | -0.48 | -0.90 | 65351.64 | 34729.32 | 2.91 |
| 2024-05-15 | 54.27 | 53.55 | -1.24 | -2.26 | 72916.52 | 39897.80 | 3.25 |
| 2024-05-14 | 56.50 | 54.79 | -1.85 | -3.27 | 79068.45 | 43613.18 | 3.53 |
| 2024-05-13 | 55.32 | 56.64 | 0.46 | 0.82 | 100920.90 | 56796.86 | 4.50 |
| 2024-05-10 | 56.25 | 56.18 | -1.26 | -2.19 | 119777.69 | 67041.76 | 5.34 |
| 2024-05-09 | 53.50 | 57.44 | 4.08 | 7.65 | 211326.73 | 120555.39 | 9.42 |
日K线
周K线
月K线
