香山股份(002870)股票信息
| 股票代码 | 002870 |
| 股票名称 | 香山股份 |
| 最新价/元 | 33.77 |
| 涨跌额/元 | 2.66 |
| 涨跌幅/% | 8.55 |
| 买入/元 | 33.77 |
| 卖出/元 | 33.78 |
| 昨收/元 | 31.11 |
| 今开/元 | 31.90 |
| 最高/元 | 33.99 |
| 最低/元 | 31.42 |
| 成交量/手 | 40829.40 |
| 成交额/万 | 13393.27 |
| 股净值/元 | 27.68 |
| 市净率 | 2.85 |
| 总市值/万 | 446019.42 |
| 流通值/万 | 351415.96 |
| 换手率/% | 3.92 |
| 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 |
香山股份(002870)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 | 31.90 | 33.77 | 2.66 | 8.55 | 40829.40 | 13393.27 | 3.92 |
| 2024-09-27 | 30.12 | 31.11 | 0.99 | 3.29 | 26322.70 | 8096.90 | 2.53 |
| 2024-09-26 | 29.87 | 30.12 | 0.84 | 2.87 | 17529.00 | 5242.21 | 1.68 |
| 2024-09-25 | 29.68 | 29.28 | -0.25 | -0.85 | 15205.00 | 4521.63 | 1.46 |
| 2024-09-24 | 29.49 | 29.53 | 0.31 | 1.06 | 14894.00 | 4369.53 | 1.43 |
| 2024-09-23 | 29.33 | 29.22 | -0.06 | -0.21 | 6792.69 | 1982.29 | 0.65 |
| 2024-09-20 | 28.61 | 29.28 | 0.68 | 2.38 | 11803.69 | 3407.78 | 1.13 |
| 2024-09-19 | 28.39 | 28.60 | 0.21 | 0.74 | 9550.68 | 2720.16 | 0.92 |
| 2024-09-18 | 27.98 | 28.39 | 0.48 | 1.72 | 8860.00 | 2471.58 | 0.85 |
| 2024-09-13 | 28.89 | 27.91 | -0.67 | -2.34 | 7258.00 | 2042.30 | 0.70 |
| 2024-09-12 | 29.08 | 28.58 | -0.50 | -1.72 | 6789.00 | 1965.81 | 0.65 |
| 2024-09-11 | 29.10 | 29.08 | 0.01 | 0.03 | 5062.00 | 1470.76 | 0.49 |
| 2024-09-10 | 28.81 | 29.07 | 0.27 | 0.94 | 7350.00 | 2126.08 | 0.71 |
| 2024-09-09 | 28.90 | 28.80 | -0.18 | -0.62 | 7194.00 | 2062.57 | 0.69 |
| 2024-09-06 | 29.40 | 28.98 | -0.49 | -1.66 | 8293.00 | 2426.51 | 0.80 |
| 2024-09-05 | 29.15 | 29.47 | 0.27 | 0.93 | 10029.00 | 2934.57 | 0.96 |
| 2024-09-04 | 29.10 | 29.20 | 0.03 | 0.10 | 8849.69 | 2597.85 | 0.85 |
| 2024-09-03 | 28.77 | 29.17 | 0.40 | 1.39 | 8309.00 | 2408.16 | 0.80 |
| 2024-09-02 | 29.17 | 28.77 | -0.39 | -1.34 | 10053.00 | 2902.68 | 0.97 |
| 2024-08-30 | 29.28 | 29.16 | -0.13 | -0.44 | 15708.00 | 4609.24 | 1.51 |
| 2024-08-29 | 28.49 | 29.29 | 0.67 | 2.34 | 15799.02 | 4597.21 | 1.52 |
| 2024-08-28 | 27.93 | 28.62 | 0.95 | 3.43 | 16171.00 | 4593.57 | 1.55 |
| 2024-08-27 | 27.66 | 27.67 | -0.01 | -0.04 | 8838.00 | 2425.33 | 0.85 |
| 2024-08-26 | 28.00 | 27.68 | -0.39 | -1.39 | 14502.00 | 4040.38 | 1.39 |
| 2024-08-23 | 27.54 | 28.07 | 0.54 | 1.96 | 11148.00 | 3104.57 | 1.07 |
| 2024-08-22 | 27.95 | 27.53 | -0.39 | -1.40 | 11966.00 | 3301.77 | 1.15 |
| 2024-08-21 | 28.87 | 27.92 | -0.68 | -2.38 | 13889.00 | 3903.61 | 1.26 |
| 2024-08-20 | 29.81 | 28.60 | -0.98 | -3.31 | 13208.00 | 3816.86 | 1.20 |
| 2024-08-19 | 29.75 | 29.58 | -0.23 | -0.77 | 8146.00 | 2420.38 | 0.74 |
| 2024-08-16 | 30.00 | 29.81 | -0.06 | -0.20 | 8257.00 | 2473.02 | 0.75 |
| 2024-08-15 | 29.15 | 29.87 | 0.70 | 2.40 | 14779.00 | 4386.99 | 1.34 |
| 2024-08-14 | 29.36 | 29.17 | -0.17 | -0.58 | 4652.00 | 1359.35 | 0.42 |
| 2024-08-13 | 29.00 | 29.34 | 0.34 | 1.17 | 8125.00 | 2364.14 | 0.74 |
| 2024-08-12 | 28.83 | 29.00 | 0.17 | 0.59 | 5617.00 | 1617.46 | 0.51 |
| 2024-08-09 | 29.08 | 28.83 | -0.30 | -1.03 | 6016.00 | 1746.73 | 0.55 |
| 2024-08-08 | 28.75 | 29.13 | 0.39 | 1.36 | 8646.00 | 2496.94 | 0.78 |
| 2024-08-07 | 28.51 | 28.74 | 0.22 | 0.77 | 10851.00 | 3106.20 | 0.98 |
| 2024-08-06 | 28.30 | 28.52 | 0.56 | 2.00 | 8519.00 | 2410.53 | 0.77 |
| 2024-08-05 | 28.65 | 27.96 | -0.88 | -3.05 | 12837.00 | 3645.26 | 1.16 |
| 2024-08-02 | 29.19 | 28.84 | -0.50 | -1.70 | 12512.00 | 3654.42 | 1.13 |
| 2024-08-01 | 29.58 | 29.34 | -0.24 | -0.81 | 9398.00 | 2763.96 | 0.85 |
| 2024-07-31 | 29.15 | 29.58 | 0.43 | 1.48 | 16268.00 | 4789.18 | 1.48 |
| 2024-07-30 | 28.56 | 29.15 | 0.54 | 1.89 | 14896.00 | 4321.03 | 1.35 |
| 2024-07-29 | 28.56 | 28.61 | -0.17 | -0.59 | 8772.00 | 2520.28 | 0.80 |
| 2024-07-26 | 28.10 | 28.78 | 0.68 | 2.42 | 14097.00 | 4017.45 | 1.28 |
| 2024-07-25 | 27.37 | 28.10 | 0.95 | 3.50 | 17463.00 | 4848.25 | 1.58 |
| 2024-07-24 | 27.70 | 27.15 | -0.55 | -1.99 | 12423.00 | 3376.70 | 1.13 |
| 2024-07-23 | 27.68 | 27.70 | 0.02 | 0.07 | 18905.00 | 5267.91 | 1.71 |
| 2024-07-22 | 27.75 | 27.68 | -0.15 | -0.54 | 10870.00 | 3009.50 | 0.99 |
| 2024-07-19 | 27.80 | 27.83 | -0.21 | -0.75 | 10063.00 | 2818.95 | 0.91 |
| 2024-07-18 | 27.88 | 28.04 | -0.11 | -0.39 | 12628.00 | 3503.79 | 1.15 |
| 2024-07-17 | 28.37 | 28.15 | -0.23 | -0.81 | 11924.00 | 3351.92 | 1.08 |
| 2024-07-16 | 28.83 | 28.38 | -0.38 | -1.32 | 11684.00 | 3310.59 | 1.06 |
| 2024-07-15 | 28.83 | 28.76 | -0.31 | -1.07 | 10440.00 | 3006.68 | 0.95 |
| 2024-07-12 | 29.25 | 29.07 | -0.09 | -0.31 | 8161.00 | 2366.91 | 0.74 |
| 2024-07-11 | 28.99 | 29.16 | 0.67 | 2.35 | 13218.00 | 3844.04 | 1.20 |
| 2024-07-10 | 28.40 | 28.49 | 0.13 | 0.46 | 12624.00 | 3616.29 | 1.14 |
| 2024-07-09 | 27.40 | 28.36 | 0.85 | 3.09 | 16856.00 | 4675.74 | 1.53 |
| 2024-07-08 | 28.58 | 27.51 | -1.09 | -3.81 | 11251.00 | 3136.78 | 1.02 |
| 2024-07-05 | 28.40 | 28.60 | 0.10 | 0.35 | 12616.60 | 3563.73 | 1.14 |
| 2024-07-04 | 29.29 | 28.50 | -0.59 | -2.03 | 11734.60 | 3384.29 | 1.06 |
| 2024-07-03 | 29.72 | 29.09 | -0.63 | -2.12 | 11393.00 | 3341.36 | 1.03 |
| 2024-07-02 | 30.07 | 29.72 | -0.35 | -1.16 | 9966.00 | 2970.78 | 0.90 |
| 2024-07-01 | 29.94 | 30.07 | 0.24 | 0.81 | 10878.00 | 3252.37 | 0.99 |
| 2024-06-28 | 29.58 | 29.83 | 0.05 | 0.17 | 15304.00 | 4590.58 | 1.39 |
| 2024-06-27 | 30.51 | 29.78 | -0.67 | -2.20 | 13834.00 | 4177.80 | 1.25 |
| 2024-06-26 | 29.26 | 30.45 | 1.05 | 3.57 | 16532.60 | 4941.64 | 1.50 |
| 2024-06-25 | 29.68 | 29.40 | -0.26 | -0.88 | 13506.60 | 3996.75 | 1.22 |
| 2024-06-24 | 30.60 | 29.66 | -1.24 | -4.01 | 17260.00 | 5183.57 | 1.57 |
| 2024-06-21 | 30.52 | 30.90 | 0.13 | 0.42 | 9494.00 | 2928.58 | 0.86 |
| 2024-06-20 | 31.83 | 30.77 | -0.98 | -3.09 | 18241.18 | 5675.38 | 1.65 |
| 2024-06-19 | 32.41 | 31.75 | -0.48 | -1.49 | 14602.00 | 4666.52 | 1.32 |
| 2024-06-18 | 31.86 | 32.23 | 0.36 | 1.13 | 13769.00 | 4427.07 | 1.25 |
| 2024-06-17 | 32.25 | 31.87 | -0.36 | -1.12 | 17498.00 | 5638.43 | 1.59 |
| 2024-06-14 | 32.06 | 32.23 | 0.25 | 0.78 | 12252.00 | 3923.43 | 1.11 |
| 2024-06-13 | 32.32 | 31.98 | -0.14 | -0.44 | 12212.00 | 3913.04 | 1.11 |
| 2024-06-12 | 32.27 | 32.12 | -0.09 | -0.28 | 15138.00 | 4864.85 | 1.37 |
| 2024-06-11 | 31.81 | 32.21 | 0.13 | 0.41 | 18889.00 | 5977.08 | 1.71 |
| 2024-06-07 | 32.03 | 32.08 | 0.49 | 1.55 | 17523.00 | 5610.78 | 1.59 |
| 2024-06-06 | 33.50 | 31.59 | -1.76 | -5.28 | 36262.00 | 11717.27 | 3.29 |
| 2024-06-05 | 33.54 | 33.45 | -0.04 | -0.12 | 32751.00 | 11097.47 | 2.97 |
| 2024-06-04 | 33.43 | 33.49 | 0.19 | 0.57 | 16601.00 | 5517.90 | 1.51 |
| 2024-06-03 | 33.74 | 33.30 | -0.24 | -0.72 | 20137.00 | 6708.33 | 1.83 |
| 2024-05-31 | 33.17 | 33.54 | 0.41 | 1.24 | 21658.75 | 7259.94 | 1.96 |
| 2024-05-30 | 33.33 | 33.13 | 0.01 | 0.03 | 19530.00 | 6501.01 | 1.77 |
| 2024-05-29 | 33.73 | 33.12 | -0.55 | -1.63 | 22826.18 | 7599.01 | 2.07 |
| 2024-05-28 | 33.30 | 33.67 | 0.12 | 0.36 | 25801.00 | 8609.31 | 2.34 |
| 2024-05-27 | 33.90 | 33.55 | -0.05 | -0.15 | 34934.00 | 11790.97 | 3.17 |
| 2024-05-24 | 32.65 | 33.60 | 0.76 | 2.31 | 47034.79 | 15714.66 | 4.26 |
| 2024-05-23 | 32.34 | 32.84 | 0.61 | 1.89 | 33133.70 | 10760.97 | 3.00 |
| 2024-05-22 | 32.43 | 32.23 | -0.21 | -0.65 | 14476.41 | 4656.08 | 1.31 |
| 2024-05-21 | 32.10 | 32.44 | 0.35 | 1.09 | 32741.31 | 10404.95 | 2.97 |
| 2024-05-20 | 32.73 | 32.09 | -0.74 | -2.25 | 29850.41 | 9672.01 | 2.71 |
| 2024-05-17 | 32.32 | 32.83 | 0.67 | 2.08 | 21562.00 | 7042.16 | 1.96 |
| 2024-05-16 | 32.32 | 32.16 | -0.16 | -0.50 | 15269.00 | 4947.58 | 1.38 |
| 2024-05-15 | 32.63 | 32.32 | -0.21 | -0.65 | 16714.00 | 5453.87 | 1.52 |
| 2024-05-14 | 32.50 | 32.53 | 0.32 | 0.99 | 15359.00 | 4995.08 | 1.39 |
| 2024-05-13 | 32.22 | 32.21 | -0.72 | -2.19 | 20724.00 | 6703.92 | 1.88 |
| 2024-05-10 | 33.30 | 32.93 | -0.19 | -0.57 | 22926.60 | 7528.06 | 2.08 |
| 2024-05-09 | 33.13 | 33.12 | 0.01 | 0.03 | 21111.60 | 7001.09 | 1.91 |
日K线
周K线
月K线
