集泰股份(002909)股票信息
| 股票代码 | 002909 |
| 股票名称 | 集泰股份 |
| 最新价/元 | 4.81 |
| 涨跌额/元 | 0.40 |
| 涨跌幅/% | 9.07 |
| 买入/元 | 4.80 |
| 卖出/元 | 4.81 |
| 昨收/元 | 4.41 |
| 今开/元 | 4.61 |
| 最高/元 | 4.83 |
| 最低/元 | 4.44 |
| 成交量/手 | 186865.20 |
| 成交额/万 | 8697.37 |
| 股净值/元 | 178.15 |
| 市净率 | 2.00 |
| 总市值/万 | 191844.50 |
| 流通值/万 | 187048.19 |
| 换手率/% | 4.81 |
| 入市日期 | 2017-10-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
集泰股份(002909)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 | 4.61 | 4.81 | 0.40 | 9.07 | 186865.20 | 8697.37 | 4.81 |
| 2024-09-27 | 4.30 | 4.41 | 0.17 | 4.01 | 103275.29 | 4494.11 | 2.66 |
| 2024-09-26 | 4.10 | 4.24 | 0.13 | 3.16 | 60087.00 | 2501.05 | 1.55 |
| 2024-09-25 | 4.08 | 4.11 | 0.05 | 1.23 | 73102.71 | 3025.55 | 1.88 |
| 2024-09-24 | 3.90 | 4.06 | 0.17 | 4.37 | 72033.60 | 2869.87 | 1.85 |
| 2024-09-23 | 3.94 | 3.89 | 0.00 | 0.00 | 49988.88 | 1943.22 | 1.29 |
| 2024-09-20 | 3.93 | 3.89 | -0.04 | -1.02 | 48069.24 | 1867.97 | 1.24 |
| 2024-09-19 | 3.84 | 3.93 | 0.16 | 4.24 | 69529.96 | 2710.74 | 1.79 |
| 2024-09-18 | 3.92 | 3.77 | -0.07 | -1.82 | 56581.84 | 2127.80 | 1.46 |
| 2024-09-13 | 3.93 | 3.84 | -0.10 | -2.54 | 38037.00 | 1476.87 | 0.98 |
| 2024-09-12 | 3.97 | 3.94 | 0.00 | 0.00 | 41138.52 | 1633.82 | 1.06 |
| 2024-09-11 | 3.93 | 3.94 | 0.01 | 0.25 | 40695.70 | 1601.28 | 1.05 |
| 2024-09-10 | 3.94 | 3.93 | 0.03 | 0.77 | 44357.00 | 1732.51 | 1.14 |
| 2024-09-09 | 3.90 | 3.90 | 0.01 | 0.26 | 54979.00 | 2141.25 | 1.41 |
| 2024-09-06 | 3.96 | 3.89 | -0.08 | -2.02 | 42414.00 | 1662.90 | 1.09 |
| 2024-09-05 | 3.93 | 3.97 | 0.01 | 0.25 | 52203.00 | 2063.09 | 1.34 |
| 2024-09-04 | 4.02 | 3.96 | -0.03 | -0.75 | 55928.32 | 2218.34 | 1.44 |
| 2024-09-03 | 3.92 | 3.99 | 0.06 | 1.53 | 79372.22 | 3171.06 | 2.04 |
| 2024-09-02 | 3.96 | 3.93 | 0.01 | 0.26 | 108033.00 | 4274.50 | 2.78 |
| 2024-08-30 | 3.85 | 3.92 | 0.07 | 1.82 | 68551.00 | 2686.21 | 1.76 |
| 2024-08-29 | 3.77 | 3.85 | 0.09 | 2.39 | 57802.20 | 2197.58 | 1.49 |
| 2024-08-28 | 3.71 | 3.76 | 0.07 | 1.90 | 43911.00 | 1651.40 | 1.13 |
| 2024-08-27 | 3.76 | 3.69 | -0.07 | -1.86 | 35699.72 | 1324.85 | 0.92 |
| 2024-08-26 | 3.63 | 3.76 | 0.15 | 4.16 | 58290.04 | 2178.97 | 1.50 |
| 2024-08-23 | 3.68 | 3.61 | -0.04 | -1.10 | 40833.00 | 1477.38 | 1.05 |
| 2024-08-22 | 3.75 | 3.65 | -0.08 | -2.15 | 32488.58 | 1201.57 | 0.84 |
| 2024-08-21 | 3.72 | 3.73 | 0.00 | 0.00 | 28987.72 | 1080.59 | 0.75 |
| 2024-08-20 | 3.79 | 3.73 | -0.07 | -1.84 | 43166.00 | 1628.87 | 1.11 |
| 2024-08-19 | 3.78 | 3.80 | 0.01 | 0.26 | 36749.00 | 1388.75 | 0.95 |
| 2024-08-16 | 3.89 | 3.79 | -0.10 | -2.57 | 47124.00 | 1801.44 | 1.21 |
| 2024-08-15 | 3.82 | 3.89 | 0.03 | 0.78 | 45507.70 | 1755.80 | 1.17 |
| 2024-08-14 | 3.84 | 3.86 | -0.01 | -0.26 | 37352.72 | 1447.70 | 0.96 |
| 2024-08-13 | 3.89 | 3.87 | 0.06 | 1.58 | 43557.58 | 1666.07 | 1.12 |
| 2024-08-12 | 3.92 | 3.81 | -0.05 | -1.30 | 44662.00 | 1712.04 | 1.15 |
| 2024-08-09 | 3.90 | 3.86 | -0.02 | -0.52 | 35677.84 | 1382.19 | 0.92 |
| 2024-08-08 | 3.87 | 3.88 | -0.01 | -0.26 | 41977.00 | 1616.43 | 1.08 |
| 2024-08-07 | 3.88 | 3.89 | 0.03 | 0.78 | 41341.20 | 1596.20 | 1.06 |
| 2024-08-06 | 3.83 | 3.86 | 0.07 | 1.85 | 59659.70 | 2289.78 | 1.53 |
| 2024-08-05 | 3.87 | 3.79 | -0.12 | -3.07 | 69198.70 | 2665.76 | 1.78 |
| 2024-08-02 | 3.98 | 3.91 | -0.09 | -2.25 | 100265.42 | 3997.52 | 2.58 |
| 2024-08-01 | 3.89 | 4.00 | 0.09 | 2.30 | 66065.00 | 2611.11 | 1.70 |
| 2024-07-31 | 3.82 | 3.91 | 0.09 | 2.36 | 67194.09 | 2599.29 | 1.73 |
| 2024-07-30 | 3.70 | 3.82 | 0.11 | 2.97 | 67008.52 | 2530.34 | 1.72 |
| 2024-07-29 | 3.68 | 3.71 | 0.03 | 0.82 | 46094.34 | 1695.03 | 1.19 |
| 2024-07-26 | 3.65 | 3.68 | 0.08 | 2.22 | 43736.00 | 1602.68 | 1.12 |
| 2024-07-25 | 3.55 | 3.60 | 0.03 | 0.84 | 46924.35 | 1690.31 | 1.21 |
| 2024-07-24 | 3.59 | 3.57 | -0.02 | -0.56 | 57031.95 | 2039.77 | 1.47 |
| 2024-07-23 | 3.68 | 3.59 | -0.09 | -2.45 | 61632.46 | 2257.86 | 1.58 |
| 2024-07-22 | 3.72 | 3.68 | 0.04 | 1.10 | 56714.40 | 2072.42 | 1.46 |
| 2024-07-19 | 3.63 | 3.64 | 0.02 | 0.55 | 59625.10 | 2158.34 | 1.53 |
| 2024-07-18 | 3.66 | 3.62 | -0.04 | -1.09 | 85069.31 | 3040.70 | 2.19 |
| 2024-07-17 | 3.70 | 3.66 | -0.04 | -1.08 | 82001.00 | 3021.21 | 2.11 |
| 2024-07-16 | 3.90 | 3.70 | -0.19 | -4.88 | 142816.72 | 5316.76 | 3.67 |
| 2024-07-15 | 4.07 | 3.89 | -0.17 | -4.19 | 64504.30 | 2529.88 | 1.78 |
| 2024-07-12 | 4.13 | 4.06 | -0.07 | -1.70 | 47293.72 | 1947.52 | 1.30 |
| 2024-07-11 | 4.01 | 4.13 | 0.19 | 4.82 | 54860.17 | 2234.97 | 1.51 |
| 2024-07-10 | 4.00 | 3.94 | -0.11 | -2.72 | 56368.00 | 2260.46 | 1.55 |
| 2024-07-09 | 3.93 | 4.05 | 0.12 | 3.05 | 60165.40 | 2375.22 | 1.66 |
| 2024-07-08 | 4.03 | 3.93 | -0.10 | -2.48 | 65562.00 | 2612.92 | 1.81 |
| 2024-07-05 | 3.97 | 4.03 | 0.06 | 1.51 | 37721.05 | 1500.99 | 1.04 |
| 2024-07-04 | 4.14 | 3.97 | -0.13 | -3.17 | 43973.80 | 1759.89 | 1.21 |
| 2024-07-03 | 4.18 | 4.15 | -0.03 | -0.72 | 26701.00 | 1112.73 | 0.74 |
| 2024-07-02 | 4.14 | 4.18 | 0.04 | 0.97 | 34442.31 | 1439.44 | 0.95 |
| 2024-07-01 | 4.18 | 4.14 | 0.04 | 0.98 | 34965.72 | 1434.12 | 0.96 |
| 2024-06-28 | 4.16 | 4.10 | -0.08 | -1.91 | 34252.40 | 1422.57 | 0.94 |
| 2024-06-27 | 4.25 | 4.18 | -0.06 | -1.42 | 45164.00 | 1898.77 | 1.24 |
| 2024-06-26 | 4.10 | 4.24 | 0.15 | 3.67 | 47245.07 | 1954.00 | 1.30 |
| 2024-06-25 | 4.02 | 4.09 | 0.07 | 1.74 | 46740.99 | 1906.87 | 1.29 |
| 2024-06-24 | 4.17 | 4.02 | -0.18 | -4.29 | 65425.32 | 2649.02 | 1.80 |
| 2024-06-21 | 4.14 | 4.20 | 0.06 | 1.45 | 62474.12 | 2625.18 | 1.72 |
| 2024-06-20 | 4.32 | 4.14 | -0.17 | -3.94 | 54491.00 | 2288.29 | 1.50 |
| 2024-06-19 | 4.39 | 4.31 | -0.06 | -1.37 | 53553.84 | 2316.20 | 1.48 |
| 2024-06-18 | 4.29 | 4.37 | 0.06 | 1.39 | 38534.24 | 1674.82 | 1.06 |
| 2024-06-17 | 4.40 | 4.31 | -0.11 | -2.49 | 42642.23 | 1845.58 | 1.18 |
| 2024-06-14 | 4.43 | 4.42 | -0.01 | -0.23 | 36365.23 | 1600.78 | 1.00 |
| 2024-06-13 | 4.55 | 4.43 | -0.09 | -1.99 | 41127.42 | 1834.63 | 1.13 |
| 2024-06-12 | 4.47 | 4.52 | 0.07 | 1.57 | 39445.00 | 1777.28 | 1.09 |
| 2024-06-11 | 4.50 | 4.45 | -0.05 | -1.11 | 52603.00 | 2331.58 | 1.45 |
| 2024-06-07 | 4.32 | 4.50 | 0.23 | 5.39 | 77617.98 | 3452.21 | 2.14 |
| 2024-06-06 | 4.60 | 4.27 | -0.26 | -5.74 | 95482.64 | 4129.08 | 2.63 |
| 2024-06-05 | 4.65 | 4.53 | -0.13 | -2.79 | 46542.20 | 2120.28 | 1.28 |
| 2024-06-04 | 4.80 | 4.66 | -0.19 | -3.92 | 85539.52 | 3967.57 | 2.36 |
| 2024-06-03 | 5.03 | 4.85 | -0.20 | -3.96 | 58665.65 | 2872.48 | 1.62 |
| 2024-05-31 | 5.11 | 5.05 | -0.06 | -1.17 | 40414.00 | 2051.40 | 1.11 |
| 2024-05-30 | 5.14 | 5.11 | -0.04 | -0.78 | 56878.00 | 2960.18 | 1.57 |
| 2024-05-29 | 5.00 | 5.15 | 0.13 | 2.59 | 49014.80 | 2512.24 | 1.35 |
| 2024-05-28 | 5.10 | 5.02 | -0.11 | -2.14 | 42655.15 | 2161.49 | 1.18 |
| 2024-05-27 | 5.15 | 5.13 | -0.01 | -0.20 | 47809.46 | 2437.59 | 1.32 |
| 2024-05-24 | 5.40 | 5.14 | -0.08 | -1.53 | 86189.72 | 4539.45 | 2.37 |
| 2024-05-23 | 5.41 | 5.22 | -0.24 | -4.40 | 104636.12 | 5518.42 | 2.88 |
| 2024-05-22 | 5.30 | 5.46 | 0.16 | 3.02 | 144009.95 | 7923.81 | 3.97 |
| 2024-05-21 | 5.42 | 5.30 | -0.12 | -2.21 | 50202.00 | 2682.80 | 1.38 |
| 2024-05-20 | 5.50 | 5.42 | -0.04 | -0.73 | 45837.00 | 2508.11 | 1.26 |
| 2024-05-17 | 5.37 | 5.46 | 0.10 | 1.87 | 47908.99 | 2595.28 | 1.32 |
| 2024-05-16 | 5.35 | 5.36 | 0.06 | 1.13 | 45113.14 | 2431.29 | 1.24 |
| 2024-05-15 | 5.28 | 5.30 | -0.02 | -0.38 | 38441.24 | 2039.25 | 1.06 |
| 2024-05-14 | 5.25 | 5.32 | 0.12 | 2.31 | 56462.14 | 3002.06 | 1.56 |
| 2024-05-13 | 5.40 | 5.20 | -0.19 | -3.53 | 67358.04 | 3523.14 | 1.86 |
| 2024-05-10 | 5.54 | 5.39 | -0.15 | -2.71 | 59306.72 | 3222.48 | 1.63 |
| 2024-05-09 | 5.57 | 5.54 | -0.02 | -0.36 | 50200.74 | 2800.30 | 1.38 |
日K线
周K线
月K线
