卫光生物(002880)股票信息
| 股票代码 | 002880 |
| 股票名称 | 卫光生物 |
| 最新价/元 | 28.66 |
| 涨跌额/元 | 2.12 |
| 涨跌幅/% | 7.99 |
| 买入/元 | 28.66 |
| 卖出/元 | 28.68 |
| 昨收/元 | 26.54 |
| 今开/元 | 27.47 |
| 最高/元 | 28.82 |
| 最低/元 | 26.81 |
| 成交量/手 | 29639.43 |
| 成交额/万 | 8300.79 |
| 股净值/元 | 29.73 |
| 市净率 | 3.14 |
| 总市值/万 | 650008.80 |
| 流通值/万 | 647779.91 |
| 换手率/% | 1.31 |
| 入市日期 | 2017-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
卫光生物(002880)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 | 27.47 | 28.66 | 2.12 | 7.99 | 29639.43 | 8300.79 | 1.31 |
| 2024-09-27 | 26.11 | 26.54 | 1.19 | 4.69 | 19692.48 | 5193.39 | 0.87 |
| 2024-09-26 | 24.22 | 25.35 | 1.11 | 4.58 | 13466.80 | 3318.58 | 0.60 |
| 2024-09-25 | 24.44 | 24.24 | -0.10 | -0.41 | 15494.90 | 3812.64 | 0.69 |
| 2024-09-24 | 23.61 | 24.34 | 0.74 | 3.14 | 9028.80 | 2165.77 | 0.40 |
| 2024-09-23 | 23.66 | 23.60 | -0.06 | -0.25 | 4422.83 | 1048.06 | 0.20 |
| 2024-09-20 | 23.98 | 23.66 | -0.32 | -1.33 | 6256.76 | 1480.57 | 0.28 |
| 2024-09-19 | 23.71 | 23.98 | 0.30 | 1.27 | 6076.74 | 1458.94 | 0.27 |
| 2024-09-18 | 23.96 | 23.68 | -0.30 | -1.25 | 7516.00 | 1776.63 | 0.33 |
| 2024-09-13 | 24.72 | 23.98 | -0.72 | -2.92 | 11978.66 | 2904.42 | 0.53 |
| 2024-09-12 | 25.18 | 24.70 | -0.68 | -2.68 | 7575.00 | 1891.36 | 0.34 |
| 2024-09-11 | 25.40 | 25.38 | -0.05 | -0.20 | 3122.95 | 792.46 | 0.14 |
| 2024-09-10 | 25.89 | 25.43 | -0.36 | -1.40 | 5251.00 | 1333.96 | 0.23 |
| 2024-09-09 | 25.96 | 25.79 | -0.22 | -0.85 | 3870.39 | 1005.10 | 0.17 |
| 2024-09-06 | 26.38 | 26.01 | -0.34 | -1.29 | 2353.20 | 616.07 | 0.10 |
| 2024-09-05 | 26.24 | 26.35 | 0.11 | 0.42 | 2758.37 | 726.51 | 0.12 |
| 2024-09-04 | 26.10 | 26.24 | 0.03 | 0.11 | 3469.67 | 911.28 | 0.15 |
| 2024-09-03 | 26.30 | 26.21 | 0.19 | 0.73 | 4665.70 | 1227.72 | 0.21 |
| 2024-09-02 | 26.30 | 26.02 | -0.28 | -1.07 | 4875.00 | 1279.38 | 0.22 |
| 2024-08-30 | 26.52 | 26.30 | -0.14 | -0.53 | 9873.60 | 2617.53 | 0.44 |
| 2024-08-29 | 26.00 | 26.44 | 0.36 | 1.38 | 4896.54 | 1293.86 | 0.22 |
| 2024-08-28 | 25.64 | 26.08 | 0.43 | 1.68 | 5969.60 | 1548.40 | 0.26 |
| 2024-08-27 | 25.71 | 25.65 | -0.06 | -0.23 | 4652.59 | 1196.07 | 0.21 |
| 2024-08-26 | 25.91 | 25.71 | -0.27 | -1.04 | 4081.47 | 1051.17 | 0.18 |
| 2024-08-23 | 26.10 | 25.98 | -0.12 | -0.46 | 4281.50 | 1112.89 | 0.19 |
| 2024-08-22 | 26.23 | 26.10 | -0.06 | -0.23 | 3645.93 | 954.72 | 0.16 |
| 2024-08-21 | 26.32 | 26.16 | -0.16 | -0.61 | 3494.00 | 915.49 | 0.15 |
| 2024-08-20 | 27.15 | 26.32 | -0.96 | -3.52 | 7209.30 | 1918.74 | 0.32 |
| 2024-08-19 | 27.68 | 27.28 | -0.40 | -1.45 | 4911.39 | 1348.12 | 0.22 |
| 2024-08-16 | 27.21 | 27.68 | 0.37 | 1.36 | 7185.30 | 1976.97 | 0.32 |
| 2024-08-15 | 27.40 | 27.31 | -0.14 | -0.51 | 5409.00 | 1478.53 | 0.24 |
| 2024-08-14 | 27.79 | 27.45 | -0.32 | -1.15 | 3472.00 | 953.05 | 0.15 |
| 2024-08-13 | 27.89 | 27.77 | 0.08 | 0.29 | 3709.78 | 1023.46 | 0.16 |
| 2024-08-12 | 27.33 | 27.69 | 0.32 | 1.17 | 5728.58 | 1592.26 | 0.25 |
| 2024-08-09 | 27.84 | 27.37 | -0.47 | -1.69 | 3832.68 | 1061.91 | 0.17 |
| 2024-08-08 | 27.75 | 27.84 | 0.08 | 0.29 | 4996.28 | 1388.52 | 0.22 |
| 2024-08-07 | 27.75 | 27.76 | 0.00 | 0.00 | 2904.28 | 807.79 | 0.13 |
| 2024-08-06 | 27.25 | 27.76 | 0.55 | 2.02 | 4750.00 | 1307.79 | 0.21 |
| 2024-08-05 | 27.55 | 27.21 | -0.37 | -1.34 | 5191.00 | 1431.72 | 0.23 |
| 2024-08-02 | 27.44 | 27.58 | -0.02 | -0.07 | 3544.00 | 983.76 | 0.16 |
| 2024-08-01 | 27.90 | 27.60 | -0.26 | -0.93 | 4418.10 | 1226.99 | 0.19 |
| 2024-07-31 | 26.98 | 27.86 | 0.70 | 2.58 | 8108.87 | 2242.14 | 0.36 |
| 2024-07-30 | 27.07 | 27.16 | 0.06 | 0.22 | 3188.00 | 862.12 | 0.14 |
| 2024-07-29 | 27.08 | 27.10 | 0.02 | 0.07 | 3930.37 | 1067.17 | 0.17 |
| 2024-07-26 | 26.98 | 27.08 | 0.09 | 0.33 | 4798.00 | 1292.09 | 0.21 |
| 2024-07-25 | 26.78 | 26.99 | 0.08 | 0.30 | 3577.50 | 959.74 | 0.16 |
| 2024-07-24 | 27.35 | 26.91 | -0.47 | -1.72 | 4851.40 | 1311.54 | 0.21 |
| 2024-07-23 | 28.32 | 27.38 | -0.96 | -3.39 | 6838.40 | 1901.12 | 0.30 |
| 2024-07-22 | 28.00 | 28.34 | 0.20 | 0.71 | 5759.80 | 1628.31 | 0.25 |
| 2024-07-19 | 27.76 | 28.14 | 0.24 | 0.86 | 5724.00 | 1602.86 | 0.25 |
| 2024-07-18 | 27.86 | 27.90 | -0.10 | -0.36 | 7801.60 | 2169.02 | 0.34 |
| 2024-07-17 | 27.81 | 28.00 | 0.07 | 0.25 | 4164.80 | 1166.40 | 0.18 |
| 2024-07-16 | 27.92 | 27.93 | 0.01 | 0.04 | 2694.20 | 749.58 | 0.12 |
| 2024-07-15 | 27.86 | 27.92 | 0.11 | 0.40 | 3847.60 | 1077.12 | 0.17 |
| 2024-07-12 | 28.05 | 27.81 | -0.24 | -0.86 | 3817.00 | 1066.97 | 0.17 |
| 2024-07-11 | 28.00 | 28.25 | 0.55 | 1.99 | 5698.60 | 1600.62 | 0.25 |
| 2024-07-10 | 27.82 | 27.70 | -0.25 | -0.89 | 3681.20 | 1026.27 | 0.16 |
| 2024-07-09 | 27.36 | 27.95 | 0.45 | 1.64 | 6579.77 | 1815.28 | 0.29 |
| 2024-07-08 | 28.20 | 27.50 | -0.80 | -2.83 | 4727.00 | 1311.72 | 0.21 |
| 2024-07-05 | 27.20 | 28.30 | 0.98 | 3.59 | 6512.00 | 1813.31 | 0.29 |
| 2024-07-04 | 28.17 | 27.32 | -0.88 | -3.12 | 6249.00 | 1731.89 | 0.28 |
| 2024-07-03 | 28.68 | 28.20 | -0.51 | -1.78 | 3755.00 | 1067.73 | 0.17 |
| 2024-07-02 | 28.94 | 28.71 | 0.01 | 0.04 | 4700.00 | 1351.77 | 0.21 |
| 2024-07-01 | 27.97 | 28.70 | 0.68 | 2.43 | 8230.45 | 2347.79 | 0.36 |
| 2024-06-28 | 27.70 | 28.02 | 0.31 | 1.12 | 5305.80 | 1487.71 | 0.23 |
| 2024-06-27 | 28.35 | 27.71 | -0.64 | -2.26 | 5313.00 | 1485.88 | 0.23 |
| 2024-06-26 | 28.09 | 28.35 | 0.26 | 0.93 | 4196.40 | 1182.42 | 0.19 |
| 2024-06-25 | 27.60 | 28.09 | 0.32 | 1.15 | 8798.60 | 2463.65 | 0.39 |
| 2024-06-24 | 28.32 | 27.77 | -0.65 | -2.29 | 8303.00 | 2329.12 | 0.37 |
| 2024-06-21 | 27.97 | 28.42 | 0.48 | 1.72 | 7426.21 | 2111.17 | 0.33 |
| 2024-06-20 | 28.25 | 27.94 | -0.31 | -1.10 | 6969.50 | 1966.90 | 0.31 |
| 2024-06-19 | 28.47 | 28.25 | -0.24 | -0.84 | 5193.00 | 1466.47 | 0.23 |
| 2024-06-18 | 28.59 | 28.49 | -0.21 | -0.73 | 4701.40 | 1342.63 | 0.21 |
| 2024-06-17 | 28.39 | 28.70 | 0.10 | 0.35 | 6519.50 | 1865.08 | 0.29 |
| 2024-06-14 | 29.15 | 28.60 | -0.50 | -1.72 | 8350.10 | 2394.04 | 0.37 |
| 2024-06-13 | 29.30 | 29.10 | -0.40 | -1.36 | 6868.30 | 2006.13 | 0.30 |
| 2024-06-12 | 29.60 | 29.50 | -0.17 | -0.57 | 8328.80 | 2477.07 | 0.37 |
| 2024-06-11 | 29.01 | 29.67 | 0.51 | 1.75 | 6151.10 | 1806.65 | 0.27 |
| 2024-06-07 | 29.14 | 29.16 | 0.26 | 0.90 | 8206.40 | 2383.59 | 0.36 |
| 2024-06-06 | 29.57 | 28.90 | -0.87 | -2.92 | 13043.80 | 3834.76 | 0.58 |
| 2024-06-05 | 30.10 | 29.77 | -0.33 | -1.10 | 9819.20 | 2960.57 | 0.43 |
| 2024-06-04 | 29.51 | 30.10 | 0.50 | 1.69 | 8509.00 | 2537.66 | 0.38 |
| 2024-06-03 | 29.69 | 29.60 | 0.03 | 0.10 | 11247.06 | 3359.88 | 0.50 |
| 2024-05-31 | 29.30 | 29.57 | 0.26 | 0.89 | 4927.96 | 1451.64 | 0.22 |
| 2024-05-30 | 29.25 | 29.31 | 0.01 | 0.03 | 5725.00 | 1681.35 | 0.25 |
| 2024-05-29 | 29.76 | 29.30 | -0.46 | -1.55 | 8530.52 | 2513.22 | 0.38 |
| 2024-05-28 | 29.85 | 29.76 | -0.26 | -0.87 | 7140.92 | 2133.36 | 0.31 |
| 2024-05-27 | 29.88 | 30.02 | 0.34 | 1.15 | 11969.22 | 3533.07 | 0.53 |
| 2024-05-24 | 30.15 | 29.68 | -0.24 | -0.80 | 7745.00 | 2323.09 | 0.34 |
| 2024-05-23 | 30.11 | 29.92 | -0.37 | -1.22 | 11219.30 | 3377.89 | 0.49 |
| 2024-05-22 | 30.70 | 30.29 | -0.40 | -1.30 | 11644.85 | 3549.11 | 0.51 |
| 2024-05-21 | 30.39 | 30.69 | 0.32 | 1.05 | 14689.47 | 4499.46 | 0.65 |
| 2024-05-20 | 30.00 | 30.37 | 0.27 | 0.90 | 12213.77 | 3701.97 | 0.54 |
| 2024-05-17 | 30.54 | 30.10 | -0.45 | -1.47 | 17510.80 | 5275.05 | 0.77 |
| 2024-05-16 | 30.50 | 30.55 | 0.17 | 0.56 | 13042.36 | 3969.19 | 0.58 |
| 2024-05-15 | 30.67 | 30.38 | -0.30 | -0.98 | 14768.93 | 4514.70 | 0.65 |
| 2024-05-14 | 31.29 | 30.68 | -0.17 | -0.55 | 21997.00 | 6808.06 | 0.97 |
| 2024-05-13 | 31.99 | 30.85 | -1.95 | -5.95 | 34054.95 | 10730.09 | 1.50 |
| 2024-05-10 | 33.70 | 32.80 | -1.80 | -5.20 | 44962.20 | 15002.45 | 1.98 |
| 2024-05-09 | 32.18 | 34.60 | 1.94 | 5.94 | 59342.18 | 19759.69 | 2.62 |
日K线
周K线
月K线
