东方嘉盛(002889)股票信息
| 股票代码 | 002889 |
| 股票名称 | 东方嘉盛 |
| 最新价/元 | 20.00 |
| 涨跌额/元 | 1.79 |
| 涨跌幅/% | 9.83 |
| 买入/元 | 19.99 |
| 卖出/元 | 20.00 |
| 昨收/元 | 18.21 |
| 今开/元 | 18.84 |
| 最高/元 | 20.00 |
| 最低/元 | 18.18 |
| 成交量/手 | 252464.25 |
| 成交额/万 | 48023.82 |
| 股净值/元 | 24.10 |
| 市净率 | 2.32 |
| 总市值/万 | 539524.96 |
| 流通值/万 | 350298.03 |
| 换手率/% | 14.41 |
| 入市日期 | 2017-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
东方嘉盛(002889)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 | 18.84 | 20.00 | 1.79 | 9.83 | 252464.25 | 48023.82 | 14.41 |
| 2024-09-27 | 17.60 | 18.21 | 0.68 | 3.88 | 184333.06 | 32821.73 | 10.52 |
| 2024-09-26 | 16.99 | 17.53 | 0.51 | 3.00 | 205023.95 | 35956.40 | 11.71 |
| 2024-09-25 | 16.67 | 17.02 | 0.03 | 0.18 | 181668.18 | 30878.70 | 10.37 |
| 2024-09-24 | 16.54 | 16.99 | 0.32 | 1.92 | 190995.31 | 32151.34 | 10.90 |
| 2024-09-23 | 16.09 | 16.67 | 0.32 | 1.96 | 152179.45 | 25194.66 | 8.69 |
| 2024-09-20 | 15.85 | 16.35 | 0.47 | 2.96 | 152017.05 | 24488.07 | 8.68 |
| 2024-09-19 | 15.54 | 15.88 | -0.11 | -0.69 | 127311.89 | 20242.43 | 7.27 |
| 2024-09-18 | 16.62 | 15.99 | 0.87 | 5.75 | 165149.53 | 26779.49 | 9.43 |
| 2024-09-13 | 15.20 | 15.12 | -0.17 | -1.11 | 38701.80 | 5880.34 | 2.21 |
| 2024-09-12 | 15.85 | 15.29 | -0.48 | -3.04 | 67789.68 | 10533.48 | 3.87 |
| 2024-09-11 | 16.14 | 15.77 | -0.55 | -3.37 | 77099.20 | 12227.33 | 4.40 |
| 2024-09-10 | 15.80 | 16.32 | 0.12 | 0.74 | 120495.44 | 19497.79 | 6.88 |
| 2024-09-09 | 16.06 | 16.20 | 0.63 | 4.05 | 145630.48 | 23767.91 | 8.31 |
| 2024-09-06 | 15.93 | 15.57 | -0.44 | -2.75 | 62609.36 | 9859.09 | 3.57 |
| 2024-09-05 | 15.91 | 16.01 | 0.01 | 0.06 | 70340.80 | 11221.95 | 4.02 |
| 2024-09-04 | 16.31 | 16.00 | -0.67 | -4.02 | 104761.05 | 16873.04 | 5.98 |
| 2024-09-03 | 16.50 | 16.67 | 0.12 | 0.73 | 139246.04 | 22936.38 | 7.95 |
| 2024-09-02 | 17.05 | 16.55 | 0.05 | 0.30 | 253732.49 | 43270.17 | 14.49 |
| 2024-08-30 | 16.06 | 16.50 | 1.50 | 10.00 | 107855.92 | 17732.18 | 6.16 |
| 2024-08-29 | 14.70 | 15.00 | 0.21 | 1.42 | 30571.20 | 4549.94 | 1.75 |
| 2024-08-28 | 14.99 | 14.79 | -0.16 | -1.07 | 22628.20 | 3352.84 | 1.29 |
| 2024-08-27 | 15.30 | 14.95 | -0.42 | -2.73 | 29729.52 | 4469.51 | 1.70 |
| 2024-08-26 | 15.30 | 15.37 | 0.12 | 0.79 | 23238.16 | 3551.06 | 1.33 |
| 2024-08-23 | 15.28 | 15.25 | -0.05 | -0.33 | 30349.20 | 4623.46 | 1.73 |
| 2024-08-22 | 15.60 | 15.30 | -0.48 | -3.04 | 43279.09 | 6711.06 | 2.47 |
| 2024-08-21 | 15.69 | 15.78 | 0.26 | 1.68 | 44742.28 | 7078.75 | 2.55 |
| 2024-08-20 | 15.96 | 15.52 | -0.41 | -2.57 | 35600.21 | 5565.55 | 2.03 |
| 2024-08-19 | 15.81 | 15.93 | 0.08 | 0.51 | 37234.40 | 5896.50 | 2.13 |
| 2024-08-16 | 15.73 | 15.85 | 0.02 | 0.13 | 37377.60 | 5942.58 | 2.13 |
| 2024-08-15 | 15.81 | 15.83 | 0.02 | 0.13 | 34945.20 | 5536.39 | 2.00 |
| 2024-08-14 | 15.93 | 15.81 | 0.06 | 0.38 | 29882.00 | 4742.45 | 1.71 |
| 2024-08-13 | 15.43 | 15.75 | 0.23 | 1.48 | 26992.44 | 4213.17 | 1.54 |
| 2024-08-12 | 15.70 | 15.52 | -0.31 | -1.96 | 34380.20 | 5355.63 | 1.96 |
| 2024-08-09 | 16.02 | 15.83 | 0.00 | 0.00 | 34646.88 | 5529.10 | 1.98 |
| 2024-08-08 | 16.00 | 15.83 | -0.22 | -1.37 | 48036.64 | 7582.09 | 2.74 |
| 2024-08-07 | 16.00 | 16.05 | 0.01 | 0.06 | 41311.60 | 6632.31 | 2.36 |
| 2024-08-06 | 16.12 | 16.04 | 0.11 | 0.69 | 58029.04 | 9256.73 | 3.31 |
| 2024-08-05 | 16.60 | 15.93 | -0.72 | -4.32 | 80562.80 | 13167.87 | 4.60 |
| 2024-08-02 | 16.96 | 16.65 | -0.60 | -3.48 | 89574.56 | 15143.35 | 5.11 |
| 2024-08-01 | 17.06 | 17.25 | 0.12 | 0.70 | 125560.70 | 21631.72 | 7.17 |
| 2024-07-31 | 16.52 | 17.13 | 0.41 | 2.45 | 128408.02 | 21800.15 | 7.33 |
| 2024-07-30 | 16.31 | 16.72 | 0.26 | 1.58 | 91993.24 | 15086.75 | 5.25 |
| 2024-07-29 | 16.20 | 16.46 | 0.17 | 1.04 | 78416.80 | 12819.30 | 4.48 |
| 2024-07-26 | 16.13 | 16.29 | 0.14 | 0.87 | 86272.86 | 13931.47 | 4.93 |
| 2024-07-25 | 16.19 | 16.15 | -0.11 | -0.68 | 77725.86 | 12451.67 | 4.44 |
| 2024-07-24 | 16.75 | 16.26 | -0.48 | -2.87 | 110214.18 | 18238.29 | 6.29 |
| 2024-07-23 | 17.33 | 16.74 | -0.84 | -4.78 | 144742.56 | 24612.99 | 8.26 |
| 2024-07-22 | 17.02 | 17.58 | 0.47 | 2.75 | 201887.32 | 35045.33 | 11.53 |
| 2024-07-19 | 17.26 | 17.11 | 0.28 | 1.66 | 276137.98 | 48224.67 | 15.77 |
| 2024-07-18 | 15.90 | 16.83 | 1.53 | 10.00 | 160244.20 | 26697.35 | 9.15 |
| 2024-07-17 | 15.32 | 15.30 | -0.11 | -0.71 | 70847.56 | 10913.80 | 4.04 |
| 2024-07-16 | 15.38 | 15.41 | -0.13 | -0.84 | 43189.32 | 6633.85 | 2.47 |
| 2024-07-15 | 15.50 | 15.54 | -0.13 | -0.83 | 51257.54 | 8002.71 | 2.93 |
| 2024-07-12 | 15.78 | 15.67 | -0.10 | -0.63 | 64519.28 | 10144.13 | 3.68 |
| 2024-07-11 | 15.64 | 15.77 | 0.50 | 3.27 | 63877.80 | 9995.41 | 3.65 |
| 2024-07-10 | 15.42 | 15.27 | -0.16 | -1.04 | 64863.44 | 10021.38 | 3.70 |
| 2024-07-09 | 14.83 | 15.43 | 0.61 | 4.12 | 73321.60 | 11124.05 | 4.19 |
| 2024-07-08 | 15.53 | 14.82 | -0.71 | -4.57 | 81495.32 | 12280.38 | 4.65 |
| 2024-07-05 | 15.72 | 15.53 | -0.25 | -1.58 | 62408.16 | 9735.42 | 3.56 |
| 2024-07-04 | 16.60 | 15.78 | -1.09 | -6.46 | 107366.40 | 17389.28 | 6.13 |
| 2024-07-03 | 16.52 | 16.87 | 0.37 | 2.24 | 109910.12 | 18301.56 | 6.28 |
| 2024-07-02 | 17.00 | 16.50 | -0.56 | -3.28 | 84306.40 | 14046.30 | 4.81 |
| 2024-07-01 | 16.80 | 17.06 | 0.36 | 2.16 | 95376.28 | 16157.34 | 5.45 |
| 2024-06-28 | 16.61 | 16.70 | -0.10 | -0.60 | 100863.64 | 17020.94 | 5.76 |
| 2024-06-27 | 17.26 | 16.80 | -0.67 | -3.84 | 123408.56 | 21037.41 | 7.05 |
| 2024-06-26 | 16.67 | 17.47 | 0.46 | 2.70 | 143218.40 | 24507.07 | 8.18 |
| 2024-06-25 | 18.37 | 17.01 | -1.89 | -10.00 | 216732.52 | 38030.18 | 12.37 |
| 2024-06-24 | 20.00 | 18.90 | -1.54 | -7.53 | 253358.92 | 50225.24 | 14.47 |
| 2024-06-21 | 18.89 | 20.44 | 0.85 | 4.34 | 302407.28 | 60761.13 | 17.27 |
| 2024-06-20 | 18.68 | 19.59 | 0.37 | 1.93 | 300000.85 | 58015.04 | 17.13 |
| 2024-06-19 | 18.32 | 19.22 | 0.94 | 5.14 | 271572.49 | 50998.87 | 15.51 |
| 2024-06-18 | 18.47 | 18.28 | -0.64 | -3.38 | 165123.40 | 30189.41 | 9.43 |
| 2024-06-17 | 17.96 | 18.92 | 0.42 | 2.27 | 237357.01 | 43438.44 | 13.55 |
| 2024-06-14 | 17.81 | 18.50 | 0.53 | 2.95 | 268094.47 | 49368.05 | 15.31 |
| 2024-06-13 | 19.26 | 17.97 | -1.02 | -5.37 | 379461.80 | 71687.52 | 21.67 |
| 2024-06-12 | 18.30 | 18.99 | 1.73 | 10.02 | 93728.00 | 17495.83 | 5.35 |
| 2024-06-11 | 15.70 | 17.26 | 1.57 | 10.01 | 122048.47 | 20819.07 | 6.97 |
| 2024-06-07 | 15.47 | 15.69 | 0.30 | 1.95 | 110259.56 | 17322.93 | 6.30 |
| 2024-06-06 | 16.50 | 15.39 | -1.02 | -6.22 | 138200.32 | 21921.28 | 7.89 |
| 2024-06-05 | 17.00 | 16.41 | -1.01 | -5.80 | 142074.71 | 23912.95 | 8.11 |
| 2024-06-04 | 16.35 | 17.42 | 0.74 | 4.44 | 211358.14 | 36147.11 | 12.07 |
| 2024-06-03 | 16.00 | 16.68 | 0.49 | 3.03 | 147007.79 | 24290.80 | 8.39 |
| 2024-05-31 | 16.96 | 16.19 | -0.61 | -3.63 | 135564.60 | 22113.10 | 7.74 |
| 2024-05-30 | 16.30 | 16.80 | 0.26 | 1.57 | 192523.53 | 32161.65 | 10.99 |
| 2024-05-29 | 16.01 | 16.54 | 0.19 | 1.16 | 172760.92 | 27891.46 | 9.86 |
| 2024-05-28 | 22.89 | 22.94 | 0.72 | 3.24 | 193635.43 | 45014.50 | 15.44 |
| 2024-05-27 | 21.19 | 22.22 | 2.02 | 10.00 | 120300.36 | 26127.35 | 9.59 |
| 2024-05-24 | 20.64 | 20.20 | -0.25 | -1.22 | 15140.00 | 3085.19 | 1.21 |
| 2024-05-23 | 20.90 | 20.45 | -0.25 | -1.21 | 19034.00 | 3927.31 | 1.52 |
| 2024-05-22 | 20.72 | 20.70 | -0.02 | -0.10 | 14347.20 | 2959.93 | 1.14 |
| 2024-05-21 | 20.66 | 20.72 | -0.01 | -0.05 | 23752.40 | 4938.05 | 1.89 |
| 2024-05-20 | 20.59 | 20.73 | 0.23 | 1.12 | 27082.20 | 5553.63 | 2.16 |
| 2024-05-17 | 20.00 | 20.50 | -0.99 | -4.61 | 45366.40 | 9230.02 | 3.62 |
| 2024-05-16 | 21.50 | 21.49 | 0.04 | 0.19 | 19351.20 | 4179.01 | 1.54 |
| 2024-05-15 | 21.36 | 21.45 | -0.12 | -0.56 | 20380.79 | 4412.31 | 1.63 |
| 2024-05-14 | 21.29 | 21.57 | 0.38 | 1.79 | 21059.00 | 4527.08 | 1.68 |
| 2024-05-13 | 22.14 | 21.19 | -0.63 | -2.89 | 28253.80 | 6034.43 | 2.25 |
| 2024-05-10 | 22.48 | 21.82 | -0.51 | -2.28 | 31400.00 | 6866.76 | 2.50 |
| 2024-05-09 | 21.68 | 22.33 | 0.56 | 2.57 | 44106.93 | 9813.40 | 3.52 |
日K线
周K线
月K线
