周大生(002867)股票信息
| 股票代码 | 002867 |
| 股票名称 | 周大生 |
| 最新价/元 | 13.19 |
| 涨跌额/元 | 1.00 |
| 涨跌幅/% | 8.20 |
| 买入/元 | 13.18 |
| 卖出/元 | 13.19 |
| 昨收/元 | 12.19 |
| 今开/元 | 12.57 |
| 最高/元 | 13.25 |
| 最低/元 | 12.30 |
| 成交量/手 | 306094.82 |
| 成交额/万 | 39358.32 |
| 股净值/元 | 10.90 |
| 市净率 | 2.30 |
| 总市值/万 | 1445526.74 |
| 流通值/万 | 1424251.36 |
| 换手率/% | 2.83 |
| 入市日期 | 2017-04-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
周大生(002867)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 | 12.57 | 13.19 | 1.00 | 8.20 | 306094.82 | 39358.32 | 2.83 |
| 2024-09-27 | 11.98 | 12.19 | 0.46 | 3.92 | 197342.01 | 23834.11 | 1.83 |
| 2024-09-26 | 11.02 | 11.73 | 0.70 | 6.35 | 167438.69 | 19089.82 | 1.55 |
| 2024-09-25 | 11.09 | 11.03 | 0.09 | 0.82 | 130306.00 | 14554.74 | 1.21 |
| 2024-09-24 | 10.55 | 10.94 | 0.44 | 4.19 | 105334.84 | 11331.85 | 0.98 |
| 2024-09-23 | 10.56 | 10.50 | -0.07 | -0.66 | 55699.25 | 5889.98 | 0.52 |
| 2024-09-20 | 10.68 | 10.57 | -0.13 | -1.22 | 70244.82 | 7398.48 | 0.65 |
| 2024-09-19 | 10.35 | 10.70 | 0.37 | 3.58 | 105456.84 | 11200.87 | 0.98 |
| 2024-09-18 | 10.24 | 10.33 | 0.07 | 0.68 | 70794.52 | 7221.83 | 0.66 |
| 2024-09-13 | 10.43 | 10.26 | -0.13 | -1.25 | 55275.00 | 5718.74 | 0.51 |
| 2024-09-12 | 10.42 | 10.39 | -0.02 | -0.19 | 59861.58 | 6239.15 | 0.55 |
| 2024-09-11 | 10.45 | 10.41 | -0.11 | -1.05 | 39098.50 | 4080.41 | 0.36 |
| 2024-09-10 | 10.48 | 10.52 | 0.04 | 0.38 | 83308.75 | 8658.65 | 0.77 |
| 2024-09-09 | 10.51 | 10.48 | -0.10 | -0.95 | 63882.50 | 6696.54 | 0.59 |
| 2024-09-06 | 10.78 | 10.58 | -0.25 | -2.31 | 70320.00 | 7505.84 | 0.65 |
| 2024-09-05 | 10.65 | 10.83 | 0.16 | 1.50 | 72601.20 | 7798.41 | 0.67 |
| 2024-09-04 | 10.53 | 10.67 | 0.07 | 0.66 | 62331.00 | 6638.78 | 0.58 |
| 2024-09-03 | 10.51 | 10.60 | 0.08 | 0.76 | 79533.45 | 8412.44 | 0.74 |
| 2024-09-02 | 10.83 | 10.52 | -0.36 | -3.31 | 105810.40 | 11285.49 | 0.98 |
| 2024-08-30 | 10.65 | 10.88 | 0.27 | 2.55 | 162961.29 | 17653.13 | 1.51 |
| 2024-08-29 | 10.27 | 10.61 | 0.29 | 2.81 | 136038.45 | 14283.26 | 1.26 |
| 2024-08-28 | 10.26 | 10.32 | 0.25 | 2.48 | 210313.18 | 21865.93 | 1.95 |
| 2024-08-27 | 10.04 | 10.07 | 0.01 | 0.10 | 74232.00 | 7486.50 | 0.69 |
| 2024-08-26 | 10.16 | 10.06 | -0.08 | -0.79 | 66048.00 | 6648.32 | 0.61 |
| 2024-08-23 | 10.05 | 10.14 | 0.09 | 0.90 | 79458.25 | 8062.84 | 0.73 |
| 2024-08-22 | 10.18 | 10.05 | -0.15 | -1.47 | 85003.85 | 8549.72 | 0.79 |
| 2024-08-21 | 10.25 | 10.20 | -0.02 | -0.20 | 88186.33 | 9012.28 | 0.81 |
| 2024-08-20 | 10.58 | 10.22 | -0.38 | -3.59 | 130198.87 | 13404.95 | 1.20 |
| 2024-08-19 | 10.56 | 10.60 | 0.02 | 0.19 | 107464.50 | 11460.59 | 0.99 |
| 2024-08-16 | 10.78 | 10.58 | -0.22 | -2.04 | 107148.00 | 11419.31 | 0.99 |
| 2024-08-15 | 10.85 | 10.80 | -0.12 | -1.10 | 122649.22 | 13283.89 | 1.13 |
| 2024-08-14 | 11.22 | 10.92 | -0.32 | -2.85 | 110127.27 | 12112.32 | 1.02 |
| 2024-08-13 | 11.30 | 11.24 | -0.01 | -0.09 | 69601.28 | 7796.68 | 0.64 |
| 2024-08-12 | 11.25 | 11.25 | -0.07 | -0.62 | 54736.75 | 6179.84 | 0.51 |
| 2024-08-09 | 11.50 | 11.32 | -0.18 | -1.57 | 92406.35 | 10621.66 | 0.85 |
| 2024-08-08 | 11.42 | 11.50 | 0.09 | 0.79 | 92615.25 | 10587.79 | 0.86 |
| 2024-08-07 | 11.41 | 11.41 | -0.05 | -0.44 | 83392.00 | 9519.71 | 0.77 |
| 2024-08-06 | 11.47 | 11.46 | 0.09 | 0.79 | 86277.41 | 9888.94 | 0.80 |
| 2024-08-05 | 11.55 | 11.37 | -0.25 | -2.15 | 158632.57 | 18357.17 | 1.47 |
| 2024-08-02 | 11.73 | 11.62 | -0.15 | -1.27 | 103020.28 | 12008.09 | 0.95 |
| 2024-08-01 | 12.13 | 11.77 | -0.35 | -2.89 | 179635.82 | 21161.36 | 1.66 |
| 2024-07-31 | 11.81 | 12.12 | 0.33 | 2.80 | 149308.82 | 17896.60 | 1.38 |
| 2024-07-30 | 11.74 | 11.79 | 0.04 | 0.34 | 53925.00 | 6312.69 | 0.50 |
| 2024-07-29 | 11.99 | 11.75 | -0.17 | -1.43 | 64768.50 | 7579.12 | 0.60 |
| 2024-07-26 | 11.76 | 11.92 | 0.15 | 1.27 | 52733.00 | 6276.93 | 0.49 |
| 2024-07-25 | 11.78 | 11.77 | -0.06 | -0.51 | 68390.02 | 8088.09 | 0.63 |
| 2024-07-24 | 12.12 | 11.83 | -0.38 | -3.11 | 103917.00 | 12460.02 | 0.96 |
| 2024-07-23 | 12.80 | 12.21 | -0.60 | -4.68 | 115186.15 | 14308.06 | 1.06 |
| 2024-07-22 | 12.72 | 12.81 | 0.08 | 0.63 | 62998.37 | 8086.28 | 0.58 |
| 2024-07-19 | 12.91 | 12.73 | -0.24 | -1.85 | 68274.75 | 8681.57 | 0.63 |
| 2024-07-18 | 12.86 | 12.97 | -0.02 | -0.15 | 56100.77 | 7242.96 | 0.52 |
| 2024-07-17 | 13.11 | 12.99 | -0.05 | -0.38 | 74170.80 | 9676.56 | 0.69 |
| 2024-07-16 | 13.02 | 13.04 | -0.04 | -0.31 | 92952.26 | 12011.68 | 0.86 |
| 2024-07-15 | 12.70 | 13.08 | 0.35 | 2.75 | 120393.01 | 15498.43 | 1.11 |
| 2024-07-12 | 12.78 | 12.73 | 0.03 | 0.24 | 139812.55 | 17680.78 | 1.29 |
| 2024-07-11 | 12.76 | 12.70 | -0.12 | -0.94 | 176465.38 | 22251.89 | 1.63 |
| 2024-07-10 | 13.11 | 12.82 | -0.36 | -2.73 | 220107.00 | 27942.00 | 2.03 |
| 2024-07-09 | 13.60 | 13.82 | 0.07 | 0.51 | 131056.13 | 17743.89 | 1.21 |
| 2024-07-08 | 13.85 | 13.75 | -0.13 | -0.94 | 111210.39 | 15270.76 | 1.03 |
| 2024-07-05 | 13.16 | 13.88 | 0.67 | 5.07 | 140578.08 | 19089.98 | 1.30 |
| 2024-07-04 | 13.22 | 13.21 | 0.03 | 0.23 | 93293.53 | 12448.27 | 0.86 |
| 2024-07-03 | 13.24 | 13.18 | -0.01 | -0.08 | 50455.00 | 6659.34 | 0.47 |
| 2024-07-02 | 13.39 | 13.19 | -0.18 | -1.35 | 64033.12 | 8513.88 | 0.59 |
| 2024-07-01 | 13.06 | 13.37 | 0.31 | 2.37 | 62814.91 | 8314.44 | 0.58 |
| 2024-06-28 | 13.17 | 13.06 | -0.14 | -1.06 | 63730.66 | 8367.40 | 0.59 |
| 2024-06-27 | 13.44 | 13.20 | -0.32 | -2.37 | 56595.34 | 7516.31 | 0.52 |
| 2024-06-26 | 13.37 | 13.52 | 0.14 | 1.05 | 115082.52 | 15277.63 | 1.06 |
| 2024-06-25 | 13.40 | 13.38 | 0.02 | 0.15 | 66585.75 | 8927.45 | 0.62 |
| 2024-06-24 | 13.64 | 13.36 | -0.36 | -2.62 | 109826.43 | 14757.62 | 1.01 |
| 2024-06-21 | 13.91 | 13.72 | -0.20 | -1.44 | 84977.34 | 11725.52 | 0.78 |
| 2024-06-20 | 14.09 | 13.92 | -0.20 | -1.42 | 74940.95 | 10468.36 | 0.69 |
| 2024-06-19 | 14.59 | 14.12 | -0.45 | -3.09 | 103984.32 | 14808.41 | 0.96 |
| 2024-06-18 | 14.80 | 14.57 | -0.23 | -1.55 | 86247.44 | 12586.90 | 0.80 |
| 2024-06-17 | 15.40 | 14.80 | -0.68 | -4.39 | 121126.45 | 18107.81 | 1.12 |
| 2024-06-14 | 15.78 | 15.48 | -0.32 | -2.03 | 69506.58 | 10805.15 | 0.64 |
| 2024-06-13 | 16.24 | 15.80 | -0.46 | -2.83 | 56065.03 | 8910.13 | 0.52 |
| 2024-06-12 | 16.09 | 16.26 | 0.21 | 1.31 | 55903.87 | 9072.14 | 0.52 |
| 2024-06-11 | 16.09 | 16.05 | -0.20 | -1.23 | 57664.67 | 9278.31 | 0.53 |
| 2024-06-07 | 16.45 | 16.25 | -0.11 | -0.67 | 50438.56 | 8232.71 | 0.47 |
| 2024-06-06 | 16.51 | 16.36 | -0.15 | -0.91 | 44970.75 | 7400.93 | 0.42 |
| 2024-06-05 | 16.86 | 16.51 | -0.38 | -2.25 | 52213.83 | 8711.42 | 0.48 |
| 2024-06-04 | 16.45 | 16.89 | 0.49 | 2.99 | 70482.68 | 11784.38 | 0.65 |
| 2024-06-03 | 16.73 | 16.40 | -0.33 | -1.97 | 68758.75 | 11337.08 | 0.64 |
| 2024-05-31 | 16.55 | 16.73 | 0.20 | 1.21 | 53284.00 | 8900.44 | 0.49 |
| 2024-05-30 | 16.78 | 16.53 | -0.34 | -2.02 | 76063.96 | 12637.63 | 0.70 |
| 2024-05-29 | 17.13 | 16.87 | -0.27 | -1.58 | 56597.83 | 9595.82 | 0.52 |
| 2024-05-28 | 17.12 | 17.14 | 0.01 | 0.06 | 59998.88 | 10291.75 | 0.55 |
| 2024-05-27 | 17.39 | 17.13 | -0.13 | -0.75 | 57801.17 | 9915.14 | 0.53 |
| 2024-05-24 | 17.27 | 17.26 | -0.06 | -0.35 | 48719.91 | 8464.83 | 0.45 |
| 2024-05-23 | 17.15 | 17.32 | 0.01 | 0.06 | 73535.00 | 12701.01 | 0.68 |
| 2024-05-22 | 17.09 | 17.31 | 0.22 | 1.29 | 108380.00 | 18781.65 | 1.00 |
| 2024-05-21 | 17.07 | 17.09 | -0.09 | -0.52 | 60911.33 | 10392.58 | 0.56 |
| 2024-05-20 | 17.05 | 17.18 | 0.28 | 1.66 | 125409.02 | 21540.08 | 1.16 |
| 2024-05-17 | 16.85 | 16.90 | 0.07 | 0.42 | 66875.68 | 11238.62 | 0.62 |
| 2024-05-16 | 17.08 | 16.83 | -0.15 | -0.88 | 80085.00 | 13573.18 | 0.74 |
| 2024-05-15 | 17.19 | 16.98 | -0.22 | -1.28 | 118445.43 | 20194.61 | 1.09 |
| 2024-05-14 | 16.95 | 17.20 | 0.23 | 1.36 | 170503.75 | 29035.63 | 1.57 |
| 2024-05-13 | 16.14 | 16.97 | 0.82 | 5.08 | 238694.76 | 39651.21 | 2.20 |
| 2024-05-10 | 16.14 | 16.15 | 0.09 | 0.56 | 129549.51 | 20897.02 | 1.20 |
| 2024-05-09 | 15.80 | 16.06 | 0.21 | 1.33 | 121798.25 | 19542.93 | 1.13 |
日K线
周K线
月K线
