凌霄泵业(002884)股票信息
| 股票代码 | 002884 |
| 股票名称 | 凌霄泵业 |
| 最新价/元 | 20.55 |
| 涨跌额/元 | 1.40 |
| 涨跌幅/% | 7.31 |
| 买入/元 | 20.53 |
| 卖出/元 | 20.55 |
| 昨收/元 | 19.15 |
| 今开/元 | 19.45 |
| 最高/元 | 20.77 |
| 最低/元 | 19.20 |
| 成交量/手 | 53468.89 |
| 成交额/万 | 10725.90 |
| 股净值/元 | 19.21 |
| 市净率 | 3.51 |
| 总市值/万 | 735037.56 |
| 流通值/万 | 561076.88 |
| 换手率/% | 1.96 |
| 入市日期 | 2017-07-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
凌霄泵业(002884)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 | 19.45 | 20.55 | 1.40 | 7.31 | 53468.89 | 10725.90 | 1.96 |
| 2024-09-27 | 18.98 | 19.15 | 0.52 | 2.79 | 42984.27 | 8138.62 | 1.57 |
| 2024-09-26 | 18.73 | 18.63 | -0.09 | -0.48 | 35104.40 | 6468.70 | 1.29 |
| 2024-09-25 | 19.30 | 18.72 | -0.43 | -2.25 | 35523.26 | 6772.39 | 1.30 |
| 2024-09-24 | 18.90 | 19.15 | 0.44 | 2.35 | 21066.35 | 3994.40 | 0.77 |
| 2024-09-23 | 19.00 | 18.71 | -0.30 | -1.58 | 15383.60 | 2890.58 | 0.56 |
| 2024-09-20 | 18.69 | 19.01 | 0.24 | 1.28 | 25284.04 | 4789.30 | 0.93 |
| 2024-09-19 | 18.50 | 18.77 | 0.32 | 1.73 | 26178.00 | 4889.43 | 0.96 |
| 2024-09-18 | 17.83 | 18.45 | 0.62 | 3.48 | 20721.20 | 3765.32 | 0.76 |
| 2024-09-13 | 18.17 | 17.83 | -0.37 | -2.03 | 9410.45 | 1692.23 | 0.34 |
| 2024-09-12 | 18.27 | 18.20 | -0.08 | -0.44 | 15027.86 | 2751.00 | 0.55 |
| 2024-09-11 | 17.60 | 18.28 | 0.46 | 2.58 | 26956.00 | 4897.36 | 0.99 |
| 2024-09-10 | 17.65 | 17.82 | 0.12 | 0.68 | 17271.00 | 3062.25 | 0.63 |
| 2024-09-09 | 17.89 | 17.70 | -0.30 | -1.67 | 17312.13 | 3072.84 | 0.63 |
| 2024-09-06 | 17.97 | 18.00 | 0.08 | 0.45 | 19172.67 | 3459.53 | 0.70 |
| 2024-09-05 | 18.19 | 17.92 | -0.09 | -0.50 | 13472.01 | 2421.06 | 0.49 |
| 2024-09-04 | 18.39 | 18.01 | -0.39 | -2.12 | 25976.00 | 4713.27 | 0.95 |
| 2024-09-03 | 17.37 | 18.40 | 0.93 | 5.32 | 38195.70 | 6941.64 | 1.40 |
| 2024-09-02 | 17.65 | 17.47 | -0.22 | -1.24 | 30203.32 | 5344.79 | 1.11 |
| 2024-08-30 | 17.68 | 17.69 | 0.98 | 5.87 | 55093.79 | 9792.22 | 2.02 |
| 2024-08-29 | 15.97 | 16.71 | 0.68 | 4.24 | 19610.04 | 3232.06 | 0.72 |
| 2024-08-28 | 15.92 | 16.03 | 0.12 | 0.75 | 10420.65 | 1675.32 | 0.38 |
| 2024-08-27 | 16.17 | 15.91 | -0.38 | -2.33 | 11457.65 | 1833.44 | 0.42 |
| 2024-08-26 | 15.80 | 16.29 | 0.36 | 2.26 | 15161.18 | 2446.36 | 0.56 |
| 2024-08-23 | 15.80 | 15.93 | 0.17 | 1.08 | 9760.03 | 1544.93 | 0.36 |
| 2024-08-22 | 15.86 | 15.76 | -0.06 | -0.38 | 10608.04 | 1689.38 | 0.39 |
| 2024-08-21 | 15.77 | 15.82 | 0.03 | 0.19 | 7026.00 | 1112.27 | 0.26 |
| 2024-08-20 | 15.97 | 15.79 | -0.23 | -1.44 | 9334.35 | 1476.56 | 0.34 |
| 2024-08-19 | 16.04 | 16.02 | -0.01 | -0.06 | 9111.60 | 1462.05 | 0.33 |
| 2024-08-16 | 16.05 | 16.03 | -0.08 | -0.50 | 13233.00 | 2128.49 | 0.48 |
| 2024-08-15 | 16.08 | 16.11 | 0.01 | 0.06 | 11279.40 | 1814.81 | 0.41 |
| 2024-08-14 | 16.38 | 16.10 | -0.23 | -1.41 | 12865.60 | 2077.24 | 0.47 |
| 2024-08-13 | 16.08 | 16.33 | 0.17 | 1.05 | 11285.77 | 1826.24 | 0.41 |
| 2024-08-12 | 16.13 | 16.16 | -0.10 | -0.62 | 10392.29 | 1681.01 | 0.38 |
| 2024-08-09 | 16.19 | 16.26 | 0.08 | 0.49 | 10319.00 | 1685.69 | 0.38 |
| 2024-08-08 | 16.23 | 16.18 | -0.06 | -0.37 | 8345.00 | 1346.65 | 0.31 |
| 2024-08-07 | 16.20 | 16.24 | 0.07 | 0.43 | 6977.30 | 1132.39 | 0.26 |
| 2024-08-06 | 16.10 | 16.17 | 0.12 | 0.75 | 17417.23 | 2801.57 | 0.64 |
| 2024-08-05 | 16.42 | 16.05 | -0.37 | -2.25 | 22959.41 | 3734.73 | 0.84 |
| 2024-08-02 | 16.62 | 16.42 | -0.21 | -1.26 | 14630.00 | 2416.81 | 0.54 |
| 2024-08-01 | 16.50 | 16.63 | 0.07 | 0.42 | 20975.43 | 3508.77 | 0.77 |
| 2024-07-31 | 16.11 | 16.56 | 0.40 | 2.48 | 19182.48 | 3141.93 | 0.70 |
| 2024-07-30 | 16.21 | 16.16 | -0.05 | -0.31 | 13270.00 | 2143.57 | 0.49 |
| 2024-07-29 | 16.38 | 16.21 | -0.03 | -0.19 | 17738.00 | 2873.66 | 0.65 |
| 2024-07-26 | 16.06 | 16.24 | 0.33 | 2.07 | 17252.45 | 2786.38 | 0.63 |
| 2024-07-25 | 15.85 | 15.91 | -0.03 | -0.19 | 25171.09 | 3981.78 | 0.92 |
| 2024-07-24 | 16.64 | 15.94 | -0.58 | -3.51 | 40159.41 | 6479.14 | 1.47 |
| 2024-07-23 | 17.45 | 16.52 | -0.86 | -4.95 | 25126.83 | 4243.51 | 0.92 |
| 2024-07-22 | 17.59 | 17.38 | -0.27 | -1.53 | 12698.60 | 2216.57 | 0.47 |
| 2024-07-19 | 17.47 | 17.65 | 0.11 | 0.63 | 10022.31 | 1763.68 | 0.37 |
| 2024-07-18 | 17.28 | 17.54 | 0.08 | 0.46 | 10829.68 | 1883.40 | 0.40 |
| 2024-07-17 | 17.38 | 17.46 | 0.05 | 0.29 | 18567.20 | 3245.16 | 0.68 |
| 2024-07-16 | 17.68 | 17.41 | -0.27 | -1.53 | 13528.00 | 2363.42 | 0.50 |
| 2024-07-15 | 18.31 | 17.68 | -0.63 | -3.44 | 20892.19 | 3704.77 | 0.77 |
| 2024-07-12 | 18.30 | 18.31 | 0.16 | 0.88 | 24766.80 | 4559.50 | 0.91 |
| 2024-07-11 | 17.89 | 18.15 | 0.46 | 2.60 | 12486.80 | 2242.50 | 0.46 |
| 2024-07-10 | 17.95 | 17.69 | -0.37 | -2.05 | 14441.68 | 2569.85 | 0.53 |
| 2024-07-09 | 17.78 | 18.06 | 0.29 | 1.63 | 16060.03 | 2852.67 | 0.59 |
| 2024-07-08 | 18.20 | 17.77 | -0.44 | -2.42 | 16143.02 | 2889.47 | 0.59 |
| 2024-07-05 | 18.25 | 18.21 | 0.03 | 0.17 | 15323.97 | 2777.28 | 0.56 |
| 2024-07-04 | 18.47 | 18.18 | -0.29 | -1.57 | 16757.10 | 3079.49 | 0.61 |
| 2024-07-03 | 18.92 | 18.47 | -0.70 | -3.65 | 21350.41 | 3980.19 | 0.78 |
| 2024-07-02 | 19.75 | 19.17 | -0.71 | -3.57 | 43868.29 | 8343.26 | 1.61 |
| 2024-07-01 | 19.21 | 19.88 | 0.68 | 3.54 | 27329.00 | 5383.52 | 1.00 |
| 2024-06-28 | 18.83 | 19.20 | 0.16 | 0.84 | 12514.39 | 2407.84 | 0.46 |
| 2024-06-27 | 19.28 | 19.04 | -0.26 | -1.35 | 17563.00 | 3342.91 | 0.64 |
| 2024-06-26 | 19.25 | 19.30 | -0.11 | -0.57 | 12022.40 | 2313.14 | 0.44 |
| 2024-06-25 | 19.23 | 19.41 | 0.26 | 1.36 | 13430.21 | 2618.55 | 0.49 |
| 2024-06-24 | 19.52 | 19.15 | -0.55 | -2.79 | 14902.00 | 2895.51 | 0.55 |
| 2024-06-21 | 19.65 | 19.70 | 0.25 | 1.29 | 14205.00 | 2786.87 | 0.52 |
| 2024-06-20 | 20.26 | 19.45 | -0.81 | -4.00 | 21195.03 | 4175.01 | 0.78 |
| 2024-06-19 | 20.46 | 20.26 | -0.15 | -0.74 | 12438.00 | 2531.42 | 0.46 |
| 2024-06-18 | 20.24 | 20.41 | 0.13 | 0.64 | 23091.17 | 4660.58 | 0.85 |
| 2024-06-17 | 20.35 | 20.28 | -0.14 | -0.69 | 17756.20 | 3631.36 | 0.65 |
| 2024-06-14 | 19.89 | 20.42 | 0.70 | 3.55 | 27433.25 | 5542.48 | 1.00 |
| 2024-06-13 | 19.80 | 19.72 | 0.06 | 0.31 | 17903.00 | 3557.94 | 0.66 |
| 2024-06-12 | 19.43 | 19.66 | 0.25 | 1.29 | 9714.00 | 1904.07 | 0.36 |
| 2024-06-11 | 19.41 | 19.41 | 0.00 | 0.00 | 12173.58 | 2364.79 | 0.45 |
| 2024-06-07 | 19.32 | 19.41 | 0.09 | 0.47 | 12583.61 | 2440.99 | 0.46 |
| 2024-06-06 | 19.50 | 19.32 | -0.25 | -1.28 | 18369.40 | 3583.14 | 0.67 |
| 2024-06-05 | 19.78 | 19.57 | -0.36 | -1.81 | 15727.82 | 3119.18 | 0.58 |
| 2024-06-04 | 19.98 | 19.93 | -0.07 | -0.35 | 25404.03 | 5057.88 | 0.93 |
| 2024-06-03 | 20.56 | 20.00 | -0.63 | -3.05 | 31209.28 | 6284.02 | 1.14 |
| 2024-05-31 | 20.58 | 20.63 | -0.06 | -0.29 | 6775.00 | 1401.28 | 0.25 |
| 2024-05-30 | 20.80 | 20.69 | 0.18 | 0.88 | 7520.80 | 1548.81 | 0.28 |
| 2024-05-29 | 20.87 | 20.51 | -0.35 | -1.68 | 10556.00 | 2166.37 | 0.39 |
| 2024-05-28 | 20.68 | 20.86 | 0.19 | 0.92 | 11750.40 | 2439.90 | 0.43 |
| 2024-05-27 | 20.31 | 20.67 | 0.33 | 1.62 | 15871.94 | 3256.43 | 0.58 |
| 2024-05-24 | 20.55 | 20.34 | -0.20 | -0.97 | 12702.81 | 2603.12 | 0.47 |
| 2024-05-23 | 20.58 | 20.54 | -0.06 | -0.29 | 15111.07 | 3114.08 | 0.55 |
| 2024-05-22 | 21.40 | 20.60 | -0.89 | -4.14 | 25770.11 | 5383.39 | 0.94 |
| 2024-05-21 | 21.92 | 21.49 | -0.58 | -2.63 | 20139.29 | 4345.86 | 0.74 |
| 2024-05-20 | 21.31 | 22.07 | 0.82 | 3.86 | 24905.54 | 5402.90 | 0.91 |
| 2024-05-17 | 20.88 | 21.25 | 0.31 | 1.48 | 15312.57 | 3232.67 | 0.56 |
| 2024-05-16 | 21.61 | 20.94 | -0.67 | -3.10 | 29194.52 | 6165.54 | 1.07 |
| 2024-05-15 | 22.98 | 22.61 | -0.37 | -1.61 | 13826.03 | 3147.63 | 0.51 |
| 2024-05-14 | 22.72 | 22.98 | 0.26 | 1.14 | 19077.68 | 4383.87 | 0.70 |
| 2024-05-13 | 22.15 | 22.72 | 0.32 | 1.43 | 19246.72 | 4353.78 | 0.70 |
| 2024-05-10 | 22.53 | 22.40 | -0.22 | -0.97 | 17155.33 | 3875.33 | 0.63 |
| 2024-05-09 | 22.68 | 22.62 | 0.33 | 1.48 | 14540.00 | 3280.24 | 0.53 |
日K线
周K线
月K线
