伟隆股份(002871)股票信息
| 股票代码 | 002871 |
| 股票名称 | 伟隆股份 |
| 最新价/元 | 9.48 |
| 涨跌额/元 | 0.65 |
| 涨跌幅/% | 7.36 |
| 买入/元 | 9.48 |
| 卖出/元 | 9.49 |
| 昨收/元 | 8.83 |
| 今开/元 | 8.99 |
| 最高/元 | 9.71 |
| 最低/元 | 8.72 |
| 成交量/手 | 133094.47 |
| 成交额/万 | 12215.74 |
| 股净值/元 | 17.89 |
| 市净率 | 2.82 |
| 总市值/万 | 207961.70 |
| 流通值/万 | 113422.45 |
| 换手率/% | 11.12 |
| 入市日期 | 2017-05-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
伟隆股份(002871)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 | 8.99 | 9.48 | 0.65 | 7.36 | 133094.47 | 12215.74 | 11.12 |
| 2024-09-27 | 8.42 | 8.83 | 0.41 | 4.87 | 98220.30 | 8455.51 | 8.21 |
| 2024-09-26 | 8.22 | 8.42 | 0.12 | 1.45 | 79342.61 | 6619.65 | 6.63 |
| 2024-09-25 | 8.24 | 8.30 | 0.04 | 0.48 | 100977.59 | 8418.36 | 8.44 |
| 2024-09-24 | 8.06 | 8.26 | 0.08 | 0.98 | 87219.78 | 7129.99 | 7.29 |
| 2024-09-23 | 7.96 | 8.18 | 0.14 | 1.74 | 69120.70 | 5552.28 | 5.79 |
| 2024-09-20 | 8.41 | 8.04 | -0.04 | -0.50 | 89978.09 | 7317.84 | 7.53 |
| 2024-09-19 | 7.88 | 8.08 | 0.07 | 0.87 | 98011.30 | 7815.60 | 8.20 |
| 2024-09-18 | 8.33 | 8.01 | -0.50 | -5.88 | 137967.03 | 10932.71 | 11.55 |
| 2024-09-13 | 7.76 | 8.51 | 0.77 | 9.95 | 77503.43 | 6439.02 | 6.49 |
| 2024-09-12 | 7.81 | 7.74 | -0.10 | -1.28 | 18972.61 | 1474.42 | 1.59 |
| 2024-09-11 | 7.89 | 7.84 | 0.04 | 0.51 | 17448.17 | 1363.81 | 1.46 |
| 2024-09-10 | 7.79 | 7.80 | 0.09 | 1.17 | 15632.62 | 1210.90 | 1.31 |
| 2024-09-09 | 7.68 | 7.71 | -0.01 | -0.13 | 16024.60 | 1233.82 | 1.34 |
| 2024-09-06 | 7.80 | 7.72 | -0.12 | -1.53 | 23510.00 | 1824.25 | 1.97 |
| 2024-09-05 | 7.74 | 7.84 | 0.06 | 0.77 | 19722.30 | 1544.89 | 1.65 |
| 2024-09-04 | 7.76 | 7.78 | -0.04 | -0.51 | 16021.30 | 1247.74 | 1.34 |
| 2024-09-03 | 7.79 | 7.82 | 0.08 | 1.03 | 16197.99 | 1263.70 | 1.36 |
| 2024-09-02 | 7.81 | 7.74 | -0.03 | -0.39 | 26795.84 | 2089.96 | 2.24 |
| 2024-08-30 | 7.79 | 7.77 | -0.04 | -0.51 | 43590.28 | 3423.52 | 3.65 |
| 2024-08-29 | 7.63 | 7.81 | 0.13 | 1.69 | 28645.99 | 2221.60 | 2.40 |
| 2024-08-28 | 7.66 | 7.68 | 0.04 | 0.52 | 23639.66 | 1820.73 | 1.98 |
| 2024-08-27 | 7.65 | 7.64 | -0.08 | -1.04 | 15014.90 | 1148.42 | 1.26 |
| 2024-08-26 | 7.49 | 7.72 | 0.23 | 3.07 | 33947.35 | 2601.45 | 2.84 |
| 2024-08-23 | 7.56 | 7.49 | -0.09 | -1.19 | 30492.04 | 2273.38 | 2.55 |
| 2024-08-22 | 7.58 | 7.58 | -0.04 | -0.53 | 28025.91 | 2135.97 | 2.35 |
| 2024-08-21 | 7.58 | 7.62 | 0.02 | 0.26 | 23505.55 | 1786.80 | 1.97 |
| 2024-08-20 | 7.73 | 7.60 | -0.18 | -2.31 | 39102.00 | 2990.90 | 3.27 |
| 2024-08-19 | 7.73 | 7.78 | -0.03 | -0.38 | 39820.33 | 3084.41 | 3.33 |
| 2024-08-16 | 7.98 | 7.81 | -0.20 | -2.50 | 76014.37 | 6001.80 | 6.36 |
| 2024-08-15 | 7.96 | 8.01 | -0.21 | -2.56 | 104558.39 | 8320.31 | 8.75 |
| 2024-08-14 | 8.33 | 8.22 | -0.87 | -9.57 | 189129.23 | 15651.53 | 15.83 |
| 2024-08-13 | 9.09 | 9.09 | -1.01 | -10.00 | 9265.00 | 842.19 | 0.78 |
| 2024-08-12 | 9.60 | 10.10 | 0.54 | 5.65 | 207342.90 | 20331.55 | 17.35 |
| 2024-08-09 | 9.56 | 9.56 | 0.87 | 10.01 | 80521.36 | 7697.84 | 6.74 |
| 2024-08-08 | 8.52 | 8.69 | 0.14 | 1.64 | 25494.16 | 2190.32 | 2.13 |
| 2024-08-07 | 8.45 | 8.55 | 0.04 | 0.47 | 19964.50 | 1701.79 | 1.67 |
| 2024-08-06 | 8.37 | 8.51 | 0.21 | 2.53 | 23250.79 | 1958.58 | 1.95 |
| 2024-08-05 | 8.35 | 8.30 | -0.05 | -0.60 | 31329.00 | 2622.18 | 2.62 |
| 2024-08-02 | 8.47 | 8.35 | -0.14 | -1.65 | 25442.10 | 2142.30 | 2.13 |
| 2024-08-01 | 8.48 | 8.49 | 0.01 | 0.12 | 24998.30 | 2123.50 | 2.09 |
| 2024-07-31 | 8.36 | 8.48 | 0.12 | 1.44 | 25811.30 | 2182.75 | 2.16 |
| 2024-07-30 | 8.35 | 8.36 | -0.01 | -0.12 | 16432.85 | 1367.57 | 1.38 |
| 2024-07-29 | 8.34 | 8.37 | 0.03 | 0.36 | 26368.68 | 2202.59 | 2.21 |
| 2024-07-26 | 8.07 | 8.34 | 0.28 | 3.47 | 30701.93 | 2529.27 | 2.57 |
| 2024-07-25 | 8.09 | 8.06 | -0.08 | -0.98 | 21872.52 | 1769.31 | 1.83 |
| 2024-07-24 | 8.09 | 8.14 | 0.06 | 0.74 | 20123.53 | 1629.97 | 1.68 |
| 2024-07-23 | 8.24 | 8.08 | -0.10 | -1.22 | 12966.00 | 1057.88 | 1.09 |
| 2024-07-22 | 8.04 | 8.18 | 0.12 | 1.49 | 16205.00 | 1317.21 | 1.36 |
| 2024-07-19 | 7.90 | 8.06 | 0.16 | 2.03 | 17390.60 | 1397.20 | 1.46 |
| 2024-07-18 | 7.92 | 7.90 | -0.09 | -1.13 | 18653.88 | 1461.35 | 1.56 |
| 2024-07-17 | 8.02 | 7.99 | -0.05 | -0.62 | 18296.34 | 1473.83 | 1.53 |
| 2024-07-16 | 8.12 | 8.04 | -0.03 | -0.37 | 12389.03 | 994.65 | 1.04 |
| 2024-07-15 | 8.12 | 8.07 | -0.04 | -0.49 | 13508.76 | 1092.97 | 1.13 |
| 2024-07-12 | 8.04 | 8.11 | 0.06 | 0.75 | 21934.88 | 1785.60 | 1.84 |
| 2024-07-11 | 8.01 | 8.05 | 0.30 | 3.87 | 26545.20 | 2116.86 | 2.22 |
| 2024-07-10 | 7.72 | 7.75 | -0.05 | -0.64 | 20617.57 | 1606.74 | 1.73 |
| 2024-07-09 | 7.82 | 7.80 | -0.03 | -0.38 | 32865.64 | 2522.15 | 2.75 |
| 2024-07-08 | 8.00 | 7.83 | -0.22 | -2.73 | 19522.00 | 1551.89 | 1.63 |
| 2024-07-05 | 8.01 | 8.05 | 0.03 | 0.37 | 21049.00 | 1678.71 | 1.76 |
| 2024-07-04 | 8.02 | 8.07 | 0.05 | 0.62 | 42525.70 | 3429.57 | 3.56 |
| 2024-07-03 | 8.16 | 8.02 | -0.07 | -0.87 | 24320.21 | 1966.57 | 2.04 |
| 2024-07-02 | 8.09 | 8.09 | 0.07 | 0.87 | 24171.00 | 1953.90 | 2.02 |
| 2024-07-01 | 8.02 | 8.02 | 0.02 | 0.25 | 27171.30 | 2172.18 | 2.27 |
| 2024-06-28 | 7.84 | 8.00 | 0.13 | 1.65 | 33997.38 | 2719.15 | 2.85 |
| 2024-06-27 | 7.90 | 7.87 | -0.07 | -0.88 | 37435.00 | 2965.45 | 3.13 |
| 2024-06-26 | 7.73 | 7.94 | 0.20 | 2.58 | 42607.52 | 3322.13 | 3.57 |
| 2024-06-25 | 7.65 | 7.74 | 0.05 | 0.65 | 39043.00 | 3027.45 | 3.27 |
| 2024-06-24 | 7.69 | 7.69 | -0.18 | -2.29 | 50334.99 | 3890.59 | 4.21 |
| 2024-06-21 | 8.05 | 7.87 | -0.48 | -5.75 | 80702.00 | 6433.59 | 6.75 |
| 2024-06-20 | 8.80 | 8.35 | -0.74 | -8.14 | 146422.33 | 12355.46 | 12.25 |
| 2024-06-19 | 9.26 | 9.09 | 0.26 | 2.95 | 208410.24 | 19475.52 | 17.44 |
| 2024-06-18 | 8.29 | 8.83 | 0.80 | 9.96 | 69265.97 | 6012.23 | 5.80 |
| 2024-06-17 | 8.36 | 8.03 | -0.47 | -5.53 | 38809.27 | 3167.46 | 3.25 |
| 2024-06-14 | 8.25 | 8.50 | 0.14 | 1.68 | 67622.15 | 5566.37 | 5.66 |
| 2024-06-13 | 8.03 | 8.36 | 0.30 | 3.72 | 35184.14 | 2876.83 | 2.94 |
| 2024-06-12 | 7.83 | 8.06 | 0.30 | 3.87 | 26617.07 | 2118.37 | 2.23 |
| 2024-06-11 | 7.88 | 7.76 | 0.02 | 0.26 | 28415.62 | 2177.38 | 2.38 |
| 2024-06-07 | 7.66 | 8.03 | 0.46 | 6.08 | 35016.45 | 2776.95 | 2.93 |
| 2024-06-06 | 7.90 | 7.57 | -0.38 | -4.78 | 33018.04 | 2535.20 | 2.76 |
| 2024-06-05 | 8.24 | 7.95 | -0.27 | -3.29 | 20944.98 | 1686.30 | 1.75 |
| 2024-06-04 | 8.44 | 8.22 | -0.23 | -2.72 | 26973.00 | 2214.42 | 2.26 |
| 2024-06-03 | 8.72 | 8.45 | -0.21 | -2.43 | 23621.40 | 2017.69 | 1.98 |
| 2024-05-31 | 8.65 | 8.66 | 0.06 | 0.70 | 22475.50 | 1939.29 | 1.88 |
| 2024-05-30 | 8.69 | 8.60 | -0.18 | -2.05 | 15524.00 | 1349.94 | 1.30 |
| 2024-05-29 | 8.81 | 8.78 | -0.02 | -0.23 | 23837.00 | 2089.77 | 2.00 |
| 2024-05-28 | 8.91 | 8.80 | -0.12 | -1.35 | 19885.89 | 1756.91 | 1.66 |
| 2024-05-27 | 8.69 | 8.92 | 0.17 | 1.94 | 22867.90 | 2010.76 | 1.91 |
| 2024-05-24 | 8.75 | 8.75 | 0.02 | 0.23 | 22254.14 | 1947.00 | 1.86 |
| 2024-05-23 | 8.98 | 8.73 | -0.25 | -2.78 | 24162.60 | 2128.00 | 2.02 |
| 2024-05-22 | 9.01 | 8.98 | 0.02 | 0.22 | 16315.53 | 1463.40 | 1.37 |
| 2024-05-21 | 9.10 | 8.96 | -0.19 | -2.08 | 20608.41 | 1852.04 | 1.72 |
| 2024-05-20 | 9.10 | 9.15 | 0.05 | 0.55 | 21573.80 | 1967.29 | 1.81 |
| 2024-05-17 | 9.08 | 9.10 | 0.05 | 0.55 | 16129.30 | 1457.60 | 1.35 |
| 2024-05-16 | 8.90 | 9.05 | 0.08 | 0.89 | 17689.80 | 1606.29 | 1.48 |
| 2024-05-15 | 8.96 | 8.97 | 0.04 | 0.45 | 19691.05 | 1774.44 | 1.65 |
| 2024-05-14 | 8.96 | 8.93 | 0.10 | 1.13 | 16657.24 | 1484.72 | 1.39 |
| 2024-05-13 | 8.95 | 8.83 | -0.17 | -1.89 | 22822.08 | 2015.28 | 1.91 |
| 2024-05-10 | 9.18 | 9.00 | -0.11 | -1.21 | 19361.19 | 1742.27 | 1.62 |
| 2024-05-09 | 8.95 | 9.11 | 0.16 | 1.79 | 19726.68 | 1796.78 | 1.65 |
日K线
周K线
月K线
