金龙羽(002882)股票信息
| 股票代码 | 002882 |
| 股票名称 | 金龙羽 |
| 最新价/元 | 16.31 |
| 涨跌额/元 | 1.34 |
| 涨跌幅/% | 8.95 |
| 买入/元 | 16.30 |
| 卖出/元 | 16.31 |
| 昨收/元 | 14.97 |
| 今开/元 | 15.51 |
| 最高/元 | 16.39 |
| 最低/元 | 15.19 |
| 成交量/手 | 217717.40 |
| 成交额/万 | 34583.83 |
| 股净值/元 | 43.26 |
| 市净率 | 3.37 |
| 总市值/万 | 706059.90 |
| 流通值/万 | 402542.46 |
| 换手率/% | 8.82 |
| 入市日期 | 2017-07-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
金龙羽(002882)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 | 15.51 | 16.31 | 1.34 | 8.95 | 217717.40 | 34583.83 | 8.82 |
| 2024-09-27 | 14.46 | 14.97 | 0.76 | 5.35 | 147763.42 | 21829.75 | 5.99 |
| 2024-09-26 | 13.80 | 14.21 | 0.34 | 2.45 | 69124.02 | 9696.82 | 2.80 |
| 2024-09-25 | 13.92 | 13.87 | 0.12 | 0.87 | 89147.03 | 12488.95 | 3.61 |
| 2024-09-24 | 13.33 | 13.75 | 0.36 | 2.69 | 59841.00 | 8137.05 | 2.42 |
| 2024-09-23 | 13.36 | 13.39 | 0.03 | 0.23 | 27327.98 | 3671.84 | 1.11 |
| 2024-09-20 | 13.45 | 13.36 | -0.10 | -0.74 | 30754.98 | 4096.59 | 1.25 |
| 2024-09-19 | 13.35 | 13.46 | 0.20 | 1.51 | 34125.00 | 4586.04 | 1.38 |
| 2024-09-18 | 13.38 | 13.26 | -0.11 | -0.82 | 31720.00 | 4184.16 | 1.29 |
| 2024-09-13 | 13.71 | 13.37 | -0.45 | -3.26 | 53838.00 | 7274.57 | 2.18 |
| 2024-09-12 | 13.98 | 13.82 | -0.18 | -1.29 | 49620.67 | 6900.69 | 2.01 |
| 2024-09-11 | 13.80 | 14.00 | 0.18 | 1.30 | 77974.67 | 10925.68 | 3.16 |
| 2024-09-10 | 13.95 | 13.82 | -0.08 | -0.58 | 53765.03 | 7370.67 | 2.18 |
| 2024-09-09 | 13.90 | 13.90 | -0.16 | -1.14 | 56381.00 | 7828.66 | 2.28 |
| 2024-09-06 | 14.44 | 14.06 | -0.37 | -2.56 | 82532.00 | 11726.43 | 3.34 |
| 2024-09-05 | 14.45 | 14.43 | -0.35 | -2.37 | 161269.00 | 23225.04 | 6.53 |
| 2024-09-04 | 13.86 | 14.78 | 0.73 | 5.20 | 235048.00 | 34446.74 | 9.52 |
| 2024-09-03 | 13.68 | 14.05 | 0.31 | 2.26 | 85185.99 | 11919.99 | 3.45 |
| 2024-09-02 | 13.91 | 13.74 | -0.07 | -0.51 | 80669.00 | 11218.40 | 3.27 |
| 2024-08-30 | 13.59 | 13.81 | 0.22 | 1.62 | 85693.00 | 11832.08 | 3.47 |
| 2024-08-29 | 13.25 | 13.59 | 0.24 | 1.80 | 82191.00 | 11156.70 | 3.33 |
| 2024-08-28 | 13.37 | 13.35 | -0.15 | -1.11 | 69886.00 | 9254.30 | 2.83 |
| 2024-08-27 | 13.85 | 13.50 | -0.71 | -5.00 | 103981.00 | 14218.24 | 4.21 |
| 2024-08-26 | 13.40 | 14.21 | 0.78 | 5.81 | 147973.16 | 20900.03 | 6.00 |
| 2024-08-23 | 14.05 | 13.43 | -1.14 | -7.82 | 145617.81 | 19911.81 | 5.90 |
| 2024-08-22 | 14.10 | 14.57 | 0.34 | 2.39 | 195518.81 | 28415.46 | 7.93 |
| 2024-08-21 | 13.37 | 14.23 | 0.87 | 6.51 | 145683.37 | 20539.41 | 5.91 |
| 2024-08-20 | 13.61 | 13.36 | -0.29 | -2.13 | 36895.00 | 4955.16 | 1.50 |
| 2024-08-19 | 13.81 | 13.65 | -0.16 | -1.16 | 23899.00 | 3277.34 | 0.97 |
| 2024-08-16 | 13.84 | 13.81 | -0.05 | -0.36 | 25006.00 | 3463.83 | 1.01 |
| 2024-08-15 | 13.73 | 13.86 | 0.12 | 0.87 | 30950.00 | 4265.96 | 1.25 |
| 2024-08-14 | 13.92 | 13.74 | -0.18 | -1.29 | 21627.00 | 2991.71 | 0.88 |
| 2024-08-13 | 13.71 | 13.92 | 0.20 | 1.46 | 28361.56 | 3924.89 | 1.15 |
| 2024-08-12 | 13.86 | 13.72 | -0.10 | -0.72 | 27235.00 | 3741.08 | 1.10 |
| 2024-08-09 | 14.01 | 13.82 | -0.10 | -0.72 | 28073.00 | 3917.66 | 1.14 |
| 2024-08-08 | 14.17 | 13.92 | -0.25 | -1.76 | 37688.00 | 5264.74 | 1.53 |
| 2024-08-07 | 14.25 | 14.17 | -0.06 | -0.42 | 35990.00 | 5144.44 | 1.46 |
| 2024-08-06 | 14.20 | 14.23 | 0.28 | 2.01 | 39315.56 | 5572.90 | 1.59 |
| 2024-08-05 | 14.55 | 13.95 | -0.60 | -4.12 | 54987.60 | 7826.54 | 2.23 |
| 2024-08-02 | 14.65 | 14.55 | -0.25 | -1.69 | 46146.00 | 6790.70 | 1.87 |
| 2024-08-01 | 15.02 | 14.80 | 0.03 | 0.20 | 62078.00 | 9250.27 | 2.52 |
| 2024-07-31 | 14.35 | 14.77 | 0.42 | 2.93 | 64167.65 | 9388.47 | 2.60 |
| 2024-07-30 | 14.26 | 14.35 | -0.03 | -0.21 | 42050.00 | 6009.40 | 1.70 |
| 2024-07-29 | 14.47 | 14.38 | -0.02 | -0.14 | 56370.00 | 8140.33 | 2.29 |
| 2024-07-26 | 14.07 | 14.40 | 0.23 | 1.62 | 33986.00 | 4882.84 | 1.38 |
| 2024-07-25 | 13.81 | 14.17 | 0.21 | 1.50 | 46689.00 | 6586.87 | 1.89 |
| 2024-07-24 | 14.11 | 13.96 | -0.36 | -2.51 | 49809.00 | 7027.12 | 2.02 |
| 2024-07-23 | 14.65 | 14.32 | -0.25 | -1.72 | 53555.00 | 7847.36 | 2.17 |
| 2024-07-22 | 14.46 | 14.57 | 0.15 | 1.04 | 31840.00 | 4635.54 | 1.29 |
| 2024-07-19 | 14.46 | 14.42 | -0.05 | -0.35 | 32951.00 | 4761.07 | 1.34 |
| 2024-07-18 | 14.51 | 14.47 | -0.14 | -0.96 | 44493.00 | 6379.20 | 1.80 |
| 2024-07-17 | 14.92 | 14.61 | -0.35 | -2.34 | 44913.00 | 6617.46 | 1.82 |
| 2024-07-16 | 14.87 | 14.96 | 0.09 | 0.61 | 38102.00 | 5687.78 | 1.54 |
| 2024-07-15 | 15.03 | 14.87 | -0.28 | -1.85 | 41888.00 | 6254.65 | 1.70 |
| 2024-07-12 | 15.35 | 15.15 | 0.05 | 0.33 | 77902.96 | 11951.80 | 3.16 |
| 2024-07-11 | 14.86 | 15.10 | 0.45 | 3.07 | 62681.00 | 9448.46 | 2.54 |
| 2024-07-10 | 14.74 | 14.65 | -0.15 | -1.01 | 48466.00 | 7202.59 | 1.96 |
| 2024-07-09 | 14.50 | 14.80 | 0.44 | 3.06 | 56179.00 | 8177.78 | 2.28 |
| 2024-07-08 | 14.80 | 14.36 | -0.48 | -3.24 | 42840.00 | 6198.49 | 1.74 |
| 2024-07-05 | 14.78 | 14.84 | -0.05 | -0.34 | 38573.11 | 5685.91 | 1.56 |
| 2024-07-04 | 15.00 | 14.89 | -0.21 | -1.39 | 44739.00 | 6681.49 | 1.81 |
| 2024-07-03 | 15.50 | 15.10 | -0.25 | -1.63 | 43620.00 | 6611.46 | 1.77 |
| 2024-07-02 | 15.40 | 15.35 | -0.02 | -0.13 | 47412.00 | 7312.53 | 1.92 |
| 2024-07-01 | 15.28 | 15.37 | 0.09 | 0.59 | 54559.00 | 8368.91 | 2.21 |
| 2024-06-28 | 14.96 | 15.28 | 0.30 | 2.00 | 71818.00 | 11002.01 | 2.91 |
| 2024-06-27 | 15.22 | 14.98 | -0.40 | -2.60 | 49991.00 | 7557.00 | 2.03 |
| 2024-06-26 | 14.81 | 15.38 | 0.42 | 2.81 | 63183.00 | 9578.67 | 2.56 |
| 2024-06-25 | 14.98 | 14.96 | 0.06 | 0.40 | 48144.00 | 7218.00 | 1.95 |
| 2024-06-24 | 15.68 | 14.90 | -0.91 | -5.76 | 87336.00 | 13264.96 | 3.54 |
| 2024-06-21 | 15.73 | 15.81 | 0.00 | 0.00 | 40996.00 | 6490.38 | 1.66 |
| 2024-06-20 | 16.16 | 15.81 | -0.45 | -2.77 | 69891.00 | 11157.77 | 2.83 |
| 2024-06-19 | 16.61 | 16.26 | -0.42 | -2.52 | 78663.00 | 12921.22 | 3.19 |
| 2024-06-18 | 16.60 | 16.68 | -0.06 | -0.36 | 82475.00 | 13761.40 | 3.34 |
| 2024-06-17 | 16.40 | 16.74 | 0.14 | 0.84 | 104359.00 | 17512.97 | 4.23 |
| 2024-06-14 | 16.10 | 16.60 | 0.43 | 2.66 | 106944.00 | 17619.78 | 4.34 |
| 2024-06-13 | 16.37 | 16.17 | -0.20 | -1.22 | 61612.00 | 10023.42 | 2.50 |
| 2024-06-12 | 16.31 | 16.37 | 0.06 | 0.37 | 70887.00 | 11586.04 | 2.87 |
| 2024-06-11 | 15.88 | 16.31 | 0.27 | 1.68 | 88497.98 | 14147.12 | 3.59 |
| 2024-06-07 | 15.94 | 16.04 | 0.31 | 1.97 | 99016.00 | 15732.39 | 4.01 |
| 2024-06-06 | 16.68 | 15.73 | -0.93 | -5.58 | 164176.00 | 26334.28 | 6.66 |
| 2024-06-05 | 17.29 | 16.66 | -0.60 | -3.48 | 122638.00 | 20738.50 | 4.97 |
| 2024-06-04 | 17.72 | 17.26 | -0.70 | -3.90 | 158090.00 | 27270.86 | 6.41 |
| 2024-06-03 | 18.30 | 17.96 | -0.28 | -1.54 | 171436.00 | 30795.90 | 6.95 |
| 2024-05-31 | 18.20 | 18.24 | -0.47 | -2.51 | 234199.00 | 42703.35 | 9.49 |
| 2024-05-30 | 17.73 | 18.71 | 0.66 | 3.66 | 422650.11 | 77892.64 | 17.14 |
| 2024-05-29 | 16.88 | 18.25 | 1.24 | 7.29 | 280854.11 | 50955.49 | 11.39 |
| 2024-05-28 | 17.10 | 17.01 | -0.18 | -1.05 | 91780.00 | 15616.15 | 3.72 |
| 2024-05-27 | 17.08 | 17.19 | 0.25 | 1.48 | 76028.00 | 13107.56 | 3.08 |
| 2024-05-24 | 17.08 | 16.94 | -0.14 | -0.82 | 73418.00 | 12496.86 | 2.98 |
| 2024-05-23 | 17.77 | 17.08 | -0.80 | -4.47 | 122776.00 | 21216.00 | 4.98 |
| 2024-05-22 | 17.44 | 17.88 | 0.34 | 1.94 | 124187.14 | 22184.16 | 5.03 |
| 2024-05-21 | 17.75 | 17.54 | -0.43 | -2.39 | 94330.00 | 16650.91 | 3.82 |
| 2024-05-20 | 17.42 | 17.97 | 0.25 | 1.41 | 150230.00 | 26902.74 | 6.09 |
| 2024-05-17 | 17.41 | 17.72 | 0.29 | 1.66 | 151932.03 | 26444.69 | 6.16 |
| 2024-05-16 | 17.23 | 17.43 | 0.24 | 1.40 | 84729.00 | 14651.46 | 3.44 |
| 2024-05-15 | 17.24 | 17.19 | -0.25 | -1.43 | 90077.98 | 15626.49 | 3.65 |
| 2024-05-14 | 17.63 | 17.44 | -0.19 | -1.08 | 109251.00 | 19131.25 | 4.43 |
| 2024-05-13 | 18.20 | 17.63 | -1.01 | -5.42 | 193336.03 | 34219.91 | 7.84 |
| 2024-05-10 | 18.27 | 18.64 | 0.40 | 2.19 | 273607.00 | 50395.78 | 11.09 |
| 2024-05-09 | 18.39 | 18.24 | 0.41 | 2.30 | 269448.00 | 50311.64 | 10.92 |
日K线
周K线
月K线
