金溢科技(002869)股票信息
| 股票代码 | 002869 |
| 股票名称 | 金溢科技 |
| 最新价/元 | 28.00 |
| 涨跌额/元 | 2.55 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 28.00 |
| 卖出/元 | 0.00 |
| 昨收/元 | 25.45 |
| 今开/元 | 26.45 |
| 最高/元 | 28.00 |
| 最低/元 | 25.75 |
| 成交量/手 | 265133.01 |
| 成交额/万 | 72142.16 |
| 股净值/元 | 96.55 |
| 市净率 | 2.37 |
| 总市值/万 | 502757.75 |
| 流通值/万 | 445928.71 |
| 换手率/% | 16.65 |
| 入市日期 | 2017-05-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
金溢科技(002869)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 | 26.45 | 28.00 | 2.55 | 10.02 | 265133.01 | 72142.16 | 16.65 |
| 2024-09-27 | 23.97 | 25.45 | 1.65 | 6.93 | 209351.01 | 51929.16 | 13.15 |
| 2024-09-26 | 23.19 | 23.80 | 0.41 | 1.75 | 128832.51 | 30257.90 | 8.09 |
| 2024-09-25 | 23.45 | 23.39 | -0.10 | -0.43 | 171572.40 | 40640.33 | 10.77 |
| 2024-09-24 | 23.00 | 23.49 | 0.69 | 3.03 | 204528.01 | 47432.68 | 12.84 |
| 2024-09-23 | 22.10 | 22.80 | 0.62 | 2.80 | 139656.00 | 31852.75 | 8.77 |
| 2024-09-20 | 22.02 | 22.18 | 0.10 | 0.45 | 61555.00 | 13634.97 | 3.87 |
| 2024-09-19 | 21.72 | 22.08 | 0.49 | 2.27 | 65113.00 | 14293.86 | 4.09 |
| 2024-09-18 | 21.75 | 21.59 | -0.05 | -0.23 | 47561.00 | 10204.32 | 2.99 |
| 2024-09-13 | 22.07 | 21.64 | -0.44 | -1.99 | 61013.89 | 13346.54 | 3.83 |
| 2024-09-12 | 22.58 | 22.08 | -0.46 | -2.04 | 58745.00 | 13131.12 | 3.69 |
| 2024-09-11 | 22.62 | 22.54 | -0.35 | -1.53 | 68853.00 | 15527.07 | 4.32 |
| 2024-09-10 | 22.84 | 22.89 | 0.26 | 1.15 | 100181.00 | 22912.75 | 6.29 |
| 2024-09-09 | 22.65 | 22.63 | -0.22 | -0.96 | 71096.50 | 16010.49 | 4.46 |
| 2024-09-06 | 23.58 | 22.85 | -0.43 | -1.85 | 117251.00 | 27290.43 | 7.36 |
| 2024-09-05 | 22.81 | 23.28 | 0.55 | 2.42 | 92189.00 | 21420.29 | 5.79 |
| 2024-09-04 | 22.99 | 22.73 | -0.41 | -1.77 | 57795.00 | 13154.91 | 3.63 |
| 2024-09-03 | 22.88 | 23.14 | 0.07 | 0.30 | 71776.00 | 16518.12 | 4.51 |
| 2024-09-02 | 23.81 | 23.07 | -0.74 | -3.11 | 92950.00 | 21751.33 | 5.84 |
| 2024-08-30 | 22.99 | 23.81 | 0.83 | 3.61 | 143971.00 | 34328.39 | 9.04 |
| 2024-08-29 | 22.50 | 22.98 | 0.28 | 1.23 | 88995.50 | 20318.23 | 5.59 |
| 2024-08-28 | 23.00 | 22.70 | -0.33 | -1.43 | 70178.00 | 16020.54 | 4.41 |
| 2024-08-27 | 23.31 | 23.03 | -0.51 | -2.17 | 79812.00 | 18497.87 | 5.01 |
| 2024-08-26 | 23.63 | 23.54 | -0.13 | -0.55 | 98243.00 | 22922.30 | 6.21 |
| 2024-08-23 | 23.69 | 23.67 | -0.36 | -1.50 | 106510.50 | 25171.16 | 6.73 |
| 2024-08-22 | 24.69 | 24.03 | -0.60 | -2.44 | 115861.45 | 28088.05 | 7.33 |
| 2024-08-21 | 24.00 | 24.63 | 0.56 | 2.33 | 214359.00 | 53075.70 | 13.55 |
| 2024-08-20 | 24.46 | 24.07 | -0.39 | -1.59 | 118514.00 | 28477.50 | 7.49 |
| 2024-08-19 | 24.80 | 24.46 | -1.46 | -5.63 | 224943.28 | 55300.37 | 14.22 |
| 2024-08-16 | 27.61 | 25.92 | -2.88 | -10.00 | 275626.22 | 73509.99 | 17.43 |
| 2024-08-15 | 28.50 | 28.80 | -0.22 | -0.76 | 174594.95 | 49637.36 | 11.04 |
| 2024-08-14 | 28.43 | 29.02 | 0.65 | 2.29 | 206474.00 | 59955.15 | 13.05 |
| 2024-08-13 | 28.28 | 28.37 | -0.48 | -1.66 | 147391.00 | 41275.57 | 9.32 |
| 2024-08-12 | 28.23 | 28.85 | 0.18 | 0.63 | 147418.45 | 42653.33 | 9.32 |
| 2024-08-09 | 28.68 | 28.67 | 0.40 | 1.42 | 149948.00 | 43168.11 | 9.48 |
| 2024-08-08 | 29.95 | 28.27 | -2.31 | -7.55 | 213572.00 | 60967.14 | 13.50 |
| 2024-08-07 | 29.20 | 30.58 | 1.22 | 4.16 | 262126.00 | 78916.68 | 16.57 |
| 2024-08-06 | 28.89 | 29.36 | 0.48 | 1.66 | 218234.00 | 62828.56 | 13.80 |
| 2024-08-05 | 30.18 | 28.88 | -2.24 | -7.20 | 263871.95 | 77907.94 | 16.68 |
| 2024-08-02 | 31.93 | 31.12 | -3.08 | -9.01 | 397742.50 | 126262.87 | 25.15 |
| 2024-08-01 | 32.49 | 34.20 | 1.72 | 5.30 | 461997.50 | 156163.66 | 29.21 |
| 2024-07-31 | 33.47 | 32.48 | -0.99 | -2.96 | 588161.34 | 193338.81 | 37.19 |
| 2024-07-30 | 32.25 | 33.47 | 3.04 | 9.99 | 233324.99 | 77044.71 | 14.75 |
| 2024-07-29 | 27.54 | 30.43 | 2.77 | 10.01 | 414448.86 | 123881.71 | 26.20 |
| 2024-07-26 | 28.38 | 27.66 | -0.27 | -0.97 | 201994.96 | 55804.87 | 12.77 |
| 2024-07-25 | 27.40 | 27.93 | -0.89 | -3.09 | 246812.70 | 68735.46 | 15.61 |
| 2024-07-24 | 29.78 | 28.82 | -3.20 | -9.99 | 269563.28 | 78918.57 | 17.04 |
| 2024-07-23 | 29.79 | 32.02 | 2.43 | 8.21 | 523540.23 | 165635.96 | 33.10 |
| 2024-07-22 | 27.64 | 29.59 | 1.89 | 6.82 | 296659.62 | 84897.18 | 18.76 |
| 2024-07-19 | 27.52 | 27.70 | -0.41 | -1.46 | 209987.79 | 58664.67 | 13.28 |
| 2024-07-18 | 28.12 | 28.11 | -0.58 | -2.02 | 201829.37 | 56947.62 | 12.76 |
| 2024-07-17 | 30.65 | 28.69 | -2.65 | -8.46 | 290172.15 | 85396.65 | 18.35 |
| 2024-07-16 | 30.14 | 31.34 | 0.70 | 2.29 | 417226.66 | 129744.86 | 26.38 |
| 2024-07-15 | 28.60 | 30.64 | 2.24 | 7.89 | 448286.22 | 136804.80 | 28.34 |
| 2024-07-12 | 29.81 | 28.40 | -1.31 | -4.41 | 274546.39 | 79467.16 | 17.36 |
| 2024-07-11 | 29.00 | 29.71 | -0.03 | -0.10 | 335084.32 | 99762.79 | 21.19 |
| 2024-07-10 | 28.68 | 29.74 | 1.08 | 3.77 | 399563.06 | 118284.90 | 25.26 |
| 2024-07-09 | 27.89 | 28.66 | 0.87 | 3.13 | 343155.89 | 96056.68 | 21.70 |
| 2024-07-08 | 28.41 | 27.79 | -0.21 | -0.75 | 280465.30 | 78960.57 | 17.73 |
| 2024-07-05 | 28.90 | 28.00 | -1.60 | -5.41 | 394679.03 | 111774.04 | 24.95 |
| 2024-07-04 | 34.30 | 29.70 | -3.30 | -10.00 | 491133.17 | 158784.77 | 31.05 |
| 2024-07-03 | 33.29 | 33.00 | 0.67 | 2.07 | 503923.47 | 170609.48 | 31.86 |
| 2024-07-02 | 32.30 | 32.33 | 0.11 | 0.34 | 308701.25 | 100106.09 | 19.52 |
| 2024-07-01 | 32.21 | 32.22 | 0.01 | 0.03 | 352242.49 | 112036.28 | 22.27 |
| 2024-06-28 | 33.50 | 32.21 | -1.80 | -5.29 | 430087.90 | 139684.43 | 27.19 |
| 2024-06-27 | 33.50 | 34.01 | 0.08 | 0.24 | 566327.05 | 191927.00 | 35.81 |
| 2024-06-26 | 34.11 | 33.93 | -0.09 | -0.27 | 464941.00 | 156501.08 | 29.40 |
| 2024-06-25 | 36.43 | 34.02 | -2.50 | -6.85 | 502204.92 | 172236.28 | 31.75 |
| 2024-06-24 | 37.08 | 36.52 | -1.22 | -3.23 | 458268.51 | 170207.14 | 28.98 |
| 2024-06-21 | 35.66 | 37.74 | 1.24 | 3.40 | 513724.64 | 190015.90 | 32.48 |
| 2024-06-20 | 34.81 | 36.50 | 2.29 | 6.69 | 582348.51 | 209262.00 | 36.82 |
| 2024-06-19 | 33.00 | 34.21 | 3.11 | 10.00 | 378591.38 | 126610.67 | 23.94 |
| 2024-06-18 | 27.85 | 31.10 | 2.83 | 10.01 | 426272.20 | 126182.18 | 26.95 |
| 2024-06-17 | 27.85 | 28.27 | 2.57 | 10.00 | 317305.20 | 89482.89 | 20.06 |
| 2024-06-14 | 24.50 | 25.70 | 0.79 | 3.17 | 400607.72 | 100390.09 | 25.33 |
| 2024-06-13 | 24.23 | 24.91 | 0.83 | 3.45 | 387519.14 | 94364.16 | 24.50 |
| 2024-06-12 | 22.89 | 24.08 | 0.51 | 2.16 | 410893.46 | 98912.30 | 25.98 |
| 2024-06-11 | 22.40 | 23.57 | 1.02 | 4.52 | 353659.29 | 81762.57 | 22.36 |
| 2024-06-07 | 24.33 | 22.55 | -2.50 | -9.98 | 402237.43 | 94366.58 | 25.43 |
| 2024-06-06 | 24.30 | 25.05 | 1.23 | 5.16 | 467689.61 | 115620.39 | 29.57 |
| 2024-06-05 | 23.82 | 23.82 | 2.17 | 10.02 | 285237.75 | 67451.01 | 18.03 |
| 2024-06-04 | 20.29 | 21.65 | 1.97 | 10.01 | 242071.12 | 51845.14 | 15.31 |
| 2024-06-03 | 20.69 | 19.68 | 0.87 | 4.63 | 214881.39 | 43531.19 | 13.59 |
| 2024-05-31 | 18.31 | 18.81 | 0.37 | 2.01 | 74313.82 | 13931.40 | 4.70 |
| 2024-05-30 | 18.94 | 18.44 | -0.61 | -3.20 | 55776.50 | 10349.80 | 3.53 |
| 2024-05-29 | 18.80 | 19.05 | 0.15 | 0.79 | 89036.61 | 17016.53 | 5.63 |
| 2024-05-28 | 18.90 | 18.90 | -0.33 | -1.72 | 74531.00 | 14148.67 | 4.71 |
| 2024-05-27 | 18.45 | 19.23 | 0.62 | 3.33 | 113503.00 | 21608.70 | 7.18 |
| 2024-05-24 | 18.27 | 18.61 | 0.33 | 1.81 | 64667.99 | 12035.05 | 4.09 |
| 2024-05-23 | 18.81 | 18.28 | -0.68 | -3.59 | 47416.00 | 8754.72 | 3.00 |
| 2024-05-22 | 18.25 | 18.96 | 0.44 | 2.38 | 70454.55 | 13242.82 | 4.45 |
| 2024-05-21 | 18.06 | 18.52 | 0.40 | 2.21 | 67709.50 | 12401.41 | 4.28 |
| 2024-05-20 | 17.59 | 18.12 | 0.42 | 2.37 | 53394.00 | 9576.17 | 3.38 |
| 2024-05-17 | 17.39 | 17.70 | 0.30 | 1.72 | 29384.50 | 5169.02 | 1.86 |
| 2024-05-16 | 17.48 | 17.40 | 0.06 | 0.35 | 25995.00 | 4563.17 | 1.64 |
| 2024-05-15 | 17.73 | 17.34 | -0.38 | -2.14 | 29248.00 | 5093.61 | 1.85 |
| 2024-05-14 | 17.52 | 17.72 | 0.42 | 2.43 | 37608.00 | 6650.62 | 2.38 |
| 2024-05-13 | 17.81 | 17.30 | -0.56 | -3.14 | 37575.50 | 6523.42 | 2.38 |
| 2024-05-10 | 18.40 | 17.86 | -0.63 | -3.41 | 50221.50 | 9022.11 | 3.18 |
| 2024-05-09 | 18.58 | 18.49 | -0.07 | -0.38 | 43765.49 | 8117.72 | 2.77 |
日K线
周K线
月K线
