元隆雅图(002878)股票信息
| 股票代码 | 002878 |
| 股票名称 | 元隆雅图 |
| 最新价/元 | 12.35 |
| 涨跌额/元 | 1.06 |
| 涨跌幅/% | 9.39 |
| 买入/元 | 12.35 |
| 卖出/元 | 12.36 |
| 昨收/元 | 11.29 |
| 今开/元 | 11.79 |
| 最高/元 | 12.40 |
| 最低/元 | 11.43 |
| 成交量/手 | 176929.29 |
| 成交额/万 | 21234.66 |
| 股净值/元 | 112.27 |
| 市净率 | 2.09 |
| 总市值/万 | 322332.81 |
| 流通值/万 | 288526.01 |
| 换手率/% | 7.57 |
| 入市日期 | 2017-06-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
元隆雅图(002878)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 | 11.79 | 12.35 | 1.06 | 9.39 | 176929.29 | 21234.66 | 7.57 |
| 2024-09-27 | 10.98 | 11.29 | 0.51 | 4.73 | 114765.40 | 12786.24 | 4.91 |
| 2024-09-26 | 10.51 | 10.78 | 0.16 | 1.51 | 91097.00 | 9721.46 | 3.90 |
| 2024-09-25 | 10.52 | 10.62 | 0.21 | 2.02 | 121910.22 | 13027.68 | 5.22 |
| 2024-09-24 | 10.17 | 10.41 | 0.28 | 2.76 | 98685.96 | 10111.74 | 4.22 |
| 2024-09-23 | 9.84 | 10.13 | 0.26 | 2.63 | 87381.56 | 8751.41 | 3.74 |
| 2024-09-20 | 10.02 | 9.87 | -0.14 | -1.40 | 58582.00 | 5799.69 | 2.51 |
| 2024-09-19 | 9.78 | 10.01 | 0.29 | 2.98 | 91859.78 | 9106.82 | 3.93 |
| 2024-09-18 | 10.00 | 9.72 | -0.38 | -3.76 | 89841.10 | 8800.70 | 3.85 |
| 2024-09-13 | 10.33 | 10.10 | -0.46 | -4.36 | 136503.37 | 13924.02 | 5.84 |
| 2024-09-12 | 10.41 | 10.56 | 0.28 | 2.72 | 216042.40 | 22765.81 | 9.25 |
| 2024-09-11 | 10.23 | 10.28 | 0.07 | 0.69 | 180831.46 | 19058.19 | 7.74 |
| 2024-09-10 | 10.10 | 10.21 | 0.11 | 1.09 | 38419.10 | 3881.88 | 1.64 |
| 2024-09-09 | 10.08 | 10.10 | -0.05 | -0.49 | 34927.67 | 3520.34 | 1.50 |
| 2024-09-06 | 10.35 | 10.15 | -0.22 | -2.12 | 55552.00 | 5688.12 | 2.38 |
| 2024-09-05 | 10.26 | 10.37 | 0.11 | 1.07 | 75304.70 | 7770.92 | 3.22 |
| 2024-09-04 | 10.56 | 10.26 | -0.33 | -3.12 | 124257.97 | 12842.44 | 5.32 |
| 2024-09-03 | 10.13 | 10.59 | 0.41 | 4.03 | 204936.87 | 21869.19 | 8.77 |
| 2024-09-02 | 10.21 | 10.18 | -0.10 | -0.97 | 56144.90 | 5700.46 | 2.40 |
| 2024-08-30 | 10.07 | 10.28 | 0.19 | 1.88 | 70886.30 | 7281.39 | 3.03 |
| 2024-08-29 | 9.94 | 10.09 | 0.03 | 0.30 | 57469.23 | 5752.22 | 2.46 |
| 2024-08-28 | 9.76 | 10.06 | 0.27 | 2.76 | 49064.82 | 4891.68 | 2.10 |
| 2024-08-27 | 10.01 | 9.79 | -0.24 | -2.39 | 35435.00 | 3494.50 | 1.52 |
| 2024-08-26 | 10.04 | 10.03 | -0.01 | -0.10 | 47611.30 | 4777.49 | 2.04 |
| 2024-08-23 | 10.00 | 10.04 | 0.04 | 0.40 | 75694.07 | 7595.27 | 3.24 |
| 2024-08-22 | 10.35 | 10.00 | -0.35 | -3.38 | 59701.01 | 6030.62 | 2.56 |
| 2024-08-21 | 10.40 | 10.35 | -0.11 | -1.05 | 37740.00 | 3933.11 | 1.62 |
| 2024-08-20 | 10.59 | 10.46 | -0.09 | -0.85 | 48578.00 | 5102.77 | 2.08 |
| 2024-08-19 | 10.59 | 10.55 | -0.05 | -0.47 | 34331.00 | 3633.42 | 1.47 |
| 2024-08-16 | 10.71 | 10.60 | -0.11 | -1.03 | 36829.00 | 3922.44 | 1.58 |
| 2024-08-15 | 10.41 | 10.71 | 0.30 | 2.88 | 66453.50 | 7040.63 | 2.84 |
| 2024-08-14 | 10.34 | 10.41 | 0.05 | 0.48 | 34785.00 | 3630.89 | 1.49 |
| 2024-08-13 | 10.30 | 10.36 | 0.06 | 0.58 | 35681.12 | 3679.24 | 1.53 |
| 2024-08-12 | 10.39 | 10.30 | -0.10 | -0.96 | 42147.18 | 4326.81 | 1.80 |
| 2024-08-09 | 10.73 | 10.40 | -0.33 | -3.08 | 60622.00 | 6396.94 | 2.59 |
| 2024-08-08 | 10.76 | 10.73 | -0.07 | -0.65 | 63728.36 | 6797.71 | 2.73 |
| 2024-08-07 | 10.94 | 10.80 | -0.09 | -0.83 | 36922.35 | 4008.49 | 1.58 |
| 2024-08-06 | 10.74 | 10.89 | 0.34 | 3.22 | 53589.49 | 5777.53 | 2.29 |
| 2024-08-05 | 10.78 | 10.55 | -0.29 | -2.68 | 78145.99 | 8466.83 | 3.34 |
| 2024-08-02 | 11.11 | 10.84 | -0.35 | -3.13 | 72672.40 | 8017.63 | 3.11 |
| 2024-08-01 | 11.27 | 11.19 | -0.09 | -0.80 | 82159.05 | 9226.46 | 3.52 |
| 2024-07-31 | 10.89 | 11.28 | 0.39 | 3.58 | 118890.01 | 13265.98 | 5.09 |
| 2024-07-30 | 11.04 | 10.89 | -0.23 | -2.07 | 87989.66 | 9613.40 | 3.77 |
| 2024-07-29 | 11.12 | 11.12 | -0.44 | -3.81 | 138061.67 | 15356.28 | 5.91 |
| 2024-07-26 | 11.49 | 11.56 | 0.31 | 2.76 | 194243.26 | 22241.50 | 8.31 |
| 2024-07-25 | 10.66 | 11.25 | 0.63 | 5.93 | 199025.37 | 22362.35 | 8.52 |
| 2024-07-24 | 10.86 | 10.62 | -0.18 | -1.67 | 45776.24 | 4886.07 | 1.96 |
| 2024-07-23 | 11.14 | 10.80 | -0.35 | -3.14 | 53330.66 | 5865.68 | 2.28 |
| 2024-07-22 | 10.97 | 11.15 | 0.16 | 1.46 | 66878.45 | 7382.12 | 2.86 |
| 2024-07-19 | 10.73 | 10.99 | 0.15 | 1.38 | 89318.47 | 9805.66 | 3.82 |
| 2024-07-18 | 10.70 | 10.84 | 0.05 | 0.46 | 91724.71 | 9718.35 | 3.93 |
| 2024-07-17 | 10.94 | 10.79 | -0.21 | -1.91 | 92123.54 | 10059.15 | 3.94 |
| 2024-07-16 | 11.34 | 11.00 | -0.65 | -5.58 | 175374.56 | 19408.54 | 7.51 |
| 2024-07-15 | 11.84 | 11.65 | -0.90 | -7.17 | 104034.00 | 12190.12 | 5.27 |
| 2024-07-12 | 12.32 | 12.55 | 0.20 | 1.62 | 47914.90 | 5950.60 | 2.42 |
| 2024-07-11 | 12.22 | 12.35 | 0.28 | 2.32 | 43566.44 | 5340.34 | 2.20 |
| 2024-07-10 | 12.21 | 12.07 | -0.18 | -1.47 | 36551.15 | 4424.65 | 1.85 |
| 2024-07-09 | 11.99 | 12.25 | 0.31 | 2.60 | 45064.45 | 5422.39 | 2.28 |
| 2024-07-08 | 12.40 | 11.94 | -0.53 | -4.25 | 47345.00 | 5732.37 | 2.40 |
| 2024-07-05 | 12.03 | 12.47 | 0.38 | 3.14 | 66365.00 | 8225.96 | 3.36 |
| 2024-07-04 | 12.40 | 12.09 | -0.35 | -2.81 | 27834.00 | 3394.76 | 1.41 |
| 2024-07-03 | 12.65 | 12.44 | -0.21 | -1.66 | 29697.00 | 3710.70 | 1.50 |
| 2024-07-02 | 12.45 | 12.65 | 0.19 | 1.53 | 39867.00 | 5061.37 | 2.02 |
| 2024-07-01 | 12.53 | 12.46 | -0.11 | -0.88 | 41718.00 | 5131.64 | 2.11 |
| 2024-06-28 | 12.66 | 12.57 | -0.30 | -2.33 | 51783.00 | 6606.26 | 2.62 |
| 2024-06-27 | 12.73 | 12.87 | 0.06 | 0.47 | 78157.00 | 10080.87 | 3.96 |
| 2024-06-26 | 11.88 | 12.81 | 0.92 | 7.74 | 72236.50 | 8993.14 | 3.66 |
| 2024-06-25 | 11.82 | 11.89 | 0.04 | 0.34 | 27783.50 | 3309.11 | 1.41 |
| 2024-06-24 | 12.30 | 11.85 | -0.54 | -4.36 | 39581.00 | 4731.73 | 2.00 |
| 2024-06-21 | 12.53 | 12.39 | -0.17 | -1.35 | 24783.00 | 3075.95 | 1.25 |
| 2024-06-20 | 13.15 | 12.56 | -0.54 | -4.12 | 34619.00 | 4423.54 | 1.75 |
| 2024-06-19 | 13.16 | 13.10 | -0.04 | -0.30 | 33628.00 | 4425.93 | 1.70 |
| 2024-06-18 | 12.98 | 13.14 | 0.16 | 1.23 | 26995.00 | 3537.17 | 1.37 |
| 2024-06-17 | 13.20 | 12.98 | -0.24 | -1.82 | 33022.45 | 4305.12 | 1.67 |
| 2024-06-14 | 13.22 | 13.22 | -0.03 | -0.23 | 36635.00 | 4820.96 | 1.85 |
| 2024-06-13 | 13.18 | 13.25 | 0.04 | 0.30 | 33956.24 | 4484.60 | 1.72 |
| 2024-06-12 | 12.80 | 13.21 | 0.41 | 3.20 | 41528.10 | 5436.88 | 2.10 |
| 2024-06-11 | 12.49 | 12.80 | 0.29 | 2.32 | 46136.00 | 5814.70 | 2.34 |
| 2024-06-07 | 12.29 | 12.51 | 0.37 | 3.05 | 51345.95 | 6361.77 | 2.60 |
| 2024-06-06 | 12.71 | 12.14 | -0.59 | -4.64 | 62784.45 | 7726.41 | 3.18 |
| 2024-06-05 | 13.00 | 12.73 | -0.36 | -2.75 | 35867.49 | 4621.24 | 1.82 |
| 2024-06-04 | 13.37 | 13.09 | -0.30 | -2.24 | 42235.89 | 5517.88 | 2.14 |
| 2024-06-03 | 13.67 | 13.39 | -0.24 | -1.76 | 41689.40 | 5612.11 | 2.11 |
| 2024-05-31 | 13.41 | 13.63 | 0.27 | 2.02 | 35711.00 | 4841.67 | 1.81 |
| 2024-05-30 | 13.28 | 13.36 | -0.02 | -0.15 | 28994.00 | 3875.31 | 1.47 |
| 2024-05-29 | 13.42 | 13.38 | -0.04 | -0.30 | 39234.00 | 5259.46 | 1.99 |
| 2024-05-28 | 13.79 | 13.42 | -0.41 | -2.97 | 45234.00 | 6137.05 | 2.29 |
| 2024-05-27 | 13.62 | 13.88 | 0.26 | 1.91 | 46983.00 | 6452.12 | 2.38 |
| 2024-05-24 | 13.75 | 13.62 | -0.24 | -1.73 | 45663.00 | 6275.90 | 2.31 |
| 2024-05-23 | 14.10 | 13.86 | -0.31 | -2.19 | 47426.49 | 6604.20 | 2.40 |
| 2024-05-22 | 14.05 | 14.17 | 0.08 | 0.57 | 56501.00 | 7957.61 | 2.86 |
| 2024-05-21 | 13.95 | 14.09 | 0.10 | 0.72 | 87128.00 | 12305.65 | 4.41 |
| 2024-05-20 | 14.03 | 13.99 | 0.11 | 0.79 | 41232.41 | 5735.21 | 2.09 |
| 2024-05-17 | 13.89 | 13.88 | -0.04 | -0.29 | 44785.00 | 6166.87 | 2.27 |
| 2024-05-16 | 13.98 | 13.92 | -0.01 | -0.07 | 46503.00 | 6523.50 | 2.35 |
| 2024-05-15 | 14.05 | 13.93 | -0.23 | -1.62 | 42413.01 | 5953.00 | 2.15 |
| 2024-05-14 | 13.88 | 14.16 | 0.38 | 2.76 | 63146.19 | 8839.15 | 3.20 |
| 2024-05-13 | 13.98 | 13.78 | -0.33 | -2.34 | 58471.00 | 8057.12 | 2.96 |
| 2024-05-10 | 14.11 | 14.11 | 0.00 | 0.00 | 60208.19 | 8520.67 | 3.05 |
| 2024-05-09 | 14.01 | 14.11 | 0.10 | 0.71 | 43921.10 | 6199.01 | 2.22 |
日K线
周K线
月K线
