川恒股份(002895)股票信息
| 股票代码 | 002895 |
| 股票名称 | 川恒股份 |
| 最新价/元 | 21.00 |
| 涨跌额/元 | 1.87 |
| 涨跌幅/% | 9.78 |
| 买入/元 | 20.99 |
| 卖出/元 | 21.00 |
| 昨收/元 | 19.13 |
| 今开/元 | 19.95 |
| 最高/元 | 21.04 |
| 最低/元 | 19.81 |
| 成交量/手 | 176775.84 |
| 成交额/万 | 36253.90 |
| 股净值/元 | 13.76 |
| 市净率 | 2.12 |
| 总市值/万 | 1138165.44 |
| 流通值/万 | 1133380.59 |
| 换手率/% | 3.28 |
| 入市日期 | 2017-08-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
川恒股份(002895)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 | 19.95 | 21.00 | 1.87 | 9.78 | 176775.84 | 36253.90 | 3.28 |
| 2024-09-27 | 18.50 | 19.13 | 0.94 | 5.17 | 105518.84 | 19945.97 | 1.96 |
| 2024-09-26 | 17.66 | 18.19 | 0.39 | 2.19 | 99799.98 | 17840.50 | 1.85 |
| 2024-09-25 | 18.47 | 17.80 | -0.48 | -2.63 | 101806.87 | 18456.68 | 1.89 |
| 2024-09-24 | 17.18 | 18.28 | 1.09 | 6.34 | 69712.56 | 12463.87 | 1.29 |
| 2024-09-23 | 17.29 | 17.19 | -0.09 | -0.52 | 45181.30 | 7803.89 | 0.84 |
| 2024-09-20 | 17.25 | 17.28 | 0.07 | 0.41 | 33718.00 | 5816.60 | 0.62 |
| 2024-09-19 | 17.14 | 17.21 | 0.11 | 0.64 | 32268.00 | 5563.34 | 0.60 |
| 2024-09-18 | 17.07 | 17.10 | 0.07 | 0.41 | 24425.00 | 4170.62 | 0.45 |
| 2024-09-13 | 17.26 | 17.03 | -0.31 | -1.79 | 27288.50 | 4682.07 | 0.51 |
| 2024-09-12 | 17.58 | 17.34 | -0.24 | -1.37 | 29038.07 | 5061.08 | 0.54 |
| 2024-09-11 | 17.55 | 17.58 | -0.02 | -0.11 | 28481.00 | 5004.26 | 0.53 |
| 2024-09-10 | 17.84 | 17.60 | -0.28 | -1.57 | 52438.79 | 9223.25 | 0.97 |
| 2024-09-09 | 18.12 | 17.88 | -0.20 | -1.11 | 50941.43 | 9136.75 | 0.94 |
| 2024-09-06 | 18.07 | 18.08 | -0.10 | -0.55 | 30749.00 | 5566.73 | 0.57 |
| 2024-09-05 | 18.24 | 18.18 | -0.04 | -0.22 | 36990.00 | 6727.77 | 0.69 |
| 2024-09-04 | 18.15 | 18.22 | -0.12 | -0.65 | 41964.00 | 7642.69 | 0.78 |
| 2024-09-03 | 17.72 | 18.34 | 0.56 | 3.15 | 102416.62 | 18598.85 | 1.90 |
| 2024-09-02 | 17.76 | 17.78 | 0.04 | 0.23 | 72166.18 | 12906.65 | 1.34 |
| 2024-08-30 | 17.69 | 17.74 | 0.10 | 0.57 | 81959.98 | 14485.79 | 1.52 |
| 2024-08-29 | 17.28 | 17.64 | 0.81 | 4.81 | 128572.05 | 22648.85 | 2.38 |
| 2024-08-28 | 16.22 | 16.83 | 0.50 | 3.06 | 50705.83 | 8496.96 | 0.94 |
| 2024-08-27 | 16.43 | 16.33 | -0.17 | -1.03 | 21245.00 | 3473.01 | 0.39 |
| 2024-08-26 | 16.12 | 16.50 | 0.38 | 2.36 | 32794.06 | 5371.93 | 0.61 |
| 2024-08-23 | 16.07 | 16.12 | 0.06 | 0.37 | 22598.00 | 3660.45 | 0.42 |
| 2024-08-22 | 16.23 | 16.06 | -0.14 | -0.86 | 27465.00 | 4438.71 | 0.51 |
| 2024-08-21 | 16.03 | 16.20 | -0.19 | -1.16 | 36976.44 | 5944.01 | 0.69 |
| 2024-08-20 | 16.70 | 16.39 | -0.27 | -1.62 | 21437.19 | 3533.41 | 0.40 |
| 2024-08-19 | 16.33 | 16.66 | 0.33 | 2.02 | 32017.35 | 5357.17 | 0.59 |
| 2024-08-16 | 16.40 | 16.33 | -0.06 | -0.37 | 26024.38 | 4273.49 | 0.48 |
| 2024-08-15 | 16.20 | 16.39 | 0.07 | 0.43 | 28005.00 | 4585.45 | 0.52 |
| 2024-08-14 | 16.63 | 16.32 | -0.28 | -1.69 | 16341.00 | 2682.28 | 0.30 |
| 2024-08-13 | 16.41 | 16.60 | 0.19 | 1.16 | 28160.09 | 4661.00 | 0.52 |
| 2024-08-12 | 16.22 | 16.41 | 0.18 | 1.11 | 23514.98 | 3852.56 | 0.44 |
| 2024-08-09 | 16.43 | 16.23 | -0.15 | -0.92 | 26480.00 | 4354.66 | 0.49 |
| 2024-08-08 | 16.30 | 16.38 | 0.01 | 0.06 | 18306.00 | 2998.27 | 0.34 |
| 2024-08-07 | 16.33 | 16.37 | -0.05 | -0.31 | 21876.00 | 3573.46 | 0.41 |
| 2024-08-06 | 16.51 | 16.42 | 0.09 | 0.55 | 22504.33 | 3697.58 | 0.42 |
| 2024-08-05 | 16.73 | 16.33 | -0.33 | -1.98 | 31368.00 | 5208.44 | 0.58 |
| 2024-08-02 | 16.72 | 16.66 | -0.20 | -1.19 | 27161.00 | 4568.25 | 0.50 |
| 2024-08-01 | 17.20 | 16.86 | -0.35 | -2.03 | 30530.59 | 5191.89 | 0.57 |
| 2024-07-31 | 16.52 | 17.21 | 0.71 | 4.30 | 52864.13 | 8970.47 | 0.98 |
| 2024-07-30 | 16.41 | 16.50 | 0.10 | 0.61 | 19808.00 | 3254.53 | 0.37 |
| 2024-07-29 | 16.55 | 16.40 | -0.24 | -1.44 | 20209.00 | 3317.37 | 0.37 |
| 2024-07-26 | 16.15 | 16.64 | 0.45 | 2.78 | 36823.52 | 6097.17 | 0.68 |
| 2024-07-25 | 16.00 | 16.19 | 0.20 | 1.25 | 39682.00 | 6411.80 | 0.74 |
| 2024-07-24 | 15.90 | 15.99 | 0.07 | 0.44 | 32030.02 | 5113.71 | 0.59 |
| 2024-07-23 | 16.46 | 15.92 | -0.54 | -3.28 | 44539.95 | 7189.97 | 0.83 |
| 2024-07-22 | 16.66 | 16.46 | -0.20 | -1.20 | 30067.90 | 4941.68 | 0.56 |
| 2024-07-19 | 16.69 | 16.66 | -0.03 | -0.18 | 32274.00 | 5368.20 | 0.60 |
| 2024-07-18 | 16.61 | 16.69 | -0.05 | -0.30 | 44703.43 | 7389.38 | 0.83 |
| 2024-07-17 | 17.00 | 16.74 | -0.26 | -1.53 | 44700.73 | 7487.10 | 0.83 |
| 2024-07-16 | 17.49 | 17.00 | -0.55 | -3.13 | 70542.00 | 12034.06 | 1.31 |
| 2024-07-15 | 16.86 | 17.55 | 0.68 | 4.03 | 117815.86 | 20410.52 | 2.18 |
| 2024-07-12 | 17.27 | 16.87 | -0.40 | -2.32 | 90375.57 | 15154.49 | 1.67 |
| 2024-07-11 | 17.12 | 17.27 | 0.32 | 1.89 | 47699.40 | 8262.82 | 0.95 |
| 2024-07-10 | 16.86 | 16.95 | -0.08 | -0.47 | 57625.94 | 9850.59 | 1.15 |
| 2024-07-09 | 17.05 | 17.03 | -0.04 | -0.23 | 70387.06 | 11799.62 | 1.41 |
| 2024-07-08 | 18.00 | 17.07 | -0.80 | -4.48 | 58341.36 | 10075.23 | 1.17 |
| 2024-07-05 | 17.77 | 17.87 | 0.10 | 0.56 | 26913.15 | 4770.59 | 0.54 |
| 2024-07-04 | 18.20 | 17.77 | -0.41 | -2.26 | 35923.00 | 6440.64 | 0.72 |
| 2024-07-03 | 18.55 | 18.18 | -0.38 | -2.05 | 24257.00 | 4437.40 | 0.49 |
| 2024-07-02 | 19.15 | 18.56 | -0.64 | -3.33 | 42644.65 | 7986.83 | 0.85 |
| 2024-07-01 | 18.38 | 19.20 | 0.89 | 4.86 | 66809.29 | 12679.66 | 1.34 |
| 2024-06-28 | 18.32 | 18.31 | -0.21 | -1.13 | 36291.34 | 6720.01 | 0.73 |
| 2024-06-27 | 19.31 | 18.52 | -0.79 | -4.09 | 48012.03 | 9059.39 | 0.96 |
| 2024-06-26 | 18.21 | 19.31 | 1.09 | 5.98 | 83662.91 | 15714.58 | 1.67 |
| 2024-06-25 | 17.67 | 18.22 | 0.47 | 2.65 | 57849.88 | 10491.70 | 1.16 |
| 2024-06-24 | 18.15 | 17.75 | -0.49 | -2.69 | 54169.19 | 9656.41 | 1.08 |
| 2024-06-21 | 18.33 | 18.24 | -0.22 | -1.19 | 74177.10 | 13681.67 | 1.48 |
| 2024-06-20 | 19.12 | 18.46 | -0.66 | -3.45 | 56844.53 | 10627.51 | 1.14 |
| 2024-06-19 | 19.56 | 19.12 | -0.43 | -2.20 | 38065.45 | 7327.67 | 0.76 |
| 2024-06-18 | 19.09 | 19.55 | 0.56 | 2.95 | 53583.22 | 10395.82 | 1.07 |
| 2024-06-17 | 19.01 | 18.99 | -0.20 | -1.04 | 33776.84 | 6448.93 | 0.68 |
| 2024-06-14 | 19.20 | 19.19 | -0.06 | -0.31 | 59798.97 | 11402.50 | 1.20 |
| 2024-06-13 | 20.00 | 19.25 | -0.84 | -4.18 | 84700.00 | 16457.84 | 1.69 |
| 2024-06-12 | 20.10 | 20.09 | 0.00 | 0.00 | 35340.00 | 7073.05 | 0.71 |
| 2024-06-11 | 20.01 | 20.09 | -0.16 | -0.79 | 41865.00 | 8357.69 | 0.84 |
| 2024-06-07 | 20.54 | 20.25 | -0.22 | -1.08 | 38892.45 | 7929.55 | 0.78 |
| 2024-06-06 | 19.98 | 20.47 | 0.42 | 2.10 | 84954.93 | 17394.34 | 1.70 |
| 2024-06-05 | 20.37 | 20.05 | -0.45 | -2.20 | 64542.00 | 13042.63 | 1.29 |
| 2024-06-04 | 20.35 | 20.50 | 0.13 | 0.64 | 44407.00 | 9028.95 | 0.89 |
| 2024-06-03 | 20.50 | 20.37 | -0.26 | -1.26 | 54283.16 | 11076.85 | 1.09 |
| 2024-05-31 | 20.80 | 20.63 | -0.32 | -1.53 | 81387.00 | 16744.12 | 1.63 |
| 2024-05-30 | 20.96 | 20.95 | 0.12 | 0.58 | 110875.14 | 23833.43 | 2.22 |
| 2024-05-29 | 20.40 | 20.83 | 0.33 | 1.61 | 59533.20 | 12332.79 | 1.19 |
| 2024-05-28 | 21.04 | 20.50 | -0.55 | -2.61 | 55592.90 | 11503.78 | 1.11 |
| 2024-05-27 | 20.66 | 21.05 | 0.41 | 1.99 | 68195.71 | 14231.87 | 1.36 |
| 2024-05-24 | 20.55 | 20.64 | 0.09 | 0.44 | 75957.04 | 15736.59 | 1.52 |
| 2024-05-23 | 20.78 | 20.55 | -0.55 | -2.61 | 101614.93 | 20785.40 | 2.03 |
| 2024-05-22 | 21.15 | 21.10 | -0.18 | -0.85 | 79164.00 | 16819.65 | 1.58 |
| 2024-05-21 | 21.56 | 21.28 | -0.33 | -1.53 | 64792.00 | 13869.20 | 1.30 |
| 2024-05-20 | 21.35 | 21.61 | 0.24 | 1.12 | 117356.42 | 25148.68 | 2.35 |
| 2024-05-17 | 21.21 | 21.37 | -0.04 | -0.19 | 145752.00 | 30900.59 | 2.92 |
| 2024-05-16 | 22.30 | 21.41 | -0.15 | -0.70 | 176692.91 | 38468.71 | 3.53 |
| 2024-05-15 | 22.32 | 22.55 | 0.23 | 1.03 | 165745.43 | 37111.93 | 3.34 |
| 2024-05-14 | 22.60 | 22.32 | -0.78 | -3.38 | 152159.73 | 34258.03 | 3.06 |
| 2024-05-13 | 22.11 | 23.10 | 0.93 | 4.20 | 203269.77 | 45542.59 | 4.09 |
| 2024-05-10 | 21.95 | 22.17 | 0.28 | 1.28 | 183427.27 | 40338.09 | 3.69 |
| 2024-05-09 | 21.67 | 21.89 | 0.04 | 0.18 | 167892.55 | 36894.42 | 3.38 |
日K线
周K线
月K线
