中欣氟材(002915)股票信息
| 股票代码 | 002915 |
| 股票名称 | 中欣氟材 |
| 最新价/元 | 11.05 |
| 涨跌额/元 | 1.00 |
| 涨跌幅/% | 9.95 |
| 买入/元 | 11.04 |
| 卖出/元 | 11.05 |
| 昨收/元 | 10.05 |
| 今开/元 | 10.36 |
| 最高/元 | 11.05 |
| 最低/元 | 10.10 |
| 成交量/手 | 194058.72 |
| 成交额/万 | 20671.02 |
| 股净值/元 | -19.26 |
| 市净率 | 2.46 |
| 总市值/万 | 359642.55 |
| 流通值/万 | 318578.54 |
| 换手率/% | 6.73 |
| 入市日期 | 2017-12-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
中欣氟材(002915)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 | 10.36 | 11.05 | 1.00 | 9.95 | 194058.72 | 20671.02 | 6.73 |
| 2024-09-27 | 9.52 | 10.05 | 0.65 | 6.92 | 147532.00 | 14465.89 | 5.12 |
| 2024-09-26 | 9.11 | 9.40 | 0.25 | 2.73 | 92990.40 | 8631.66 | 3.23 |
| 2024-09-25 | 9.15 | 9.15 | 0.06 | 0.66 | 90215.90 | 8322.41 | 3.13 |
| 2024-09-24 | 8.91 | 9.09 | 0.24 | 2.71 | 83213.12 | 7496.71 | 2.89 |
| 2024-09-23 | 8.91 | 8.85 | -0.06 | -0.67 | 32426.00 | 2884.66 | 1.12 |
| 2024-09-20 | 9.00 | 8.91 | -0.12 | -1.33 | 48182.41 | 4294.25 | 1.67 |
| 2024-09-19 | 8.86 | 9.03 | 0.19 | 2.15 | 59419.00 | 5338.72 | 2.06 |
| 2024-09-18 | 8.81 | 8.84 | 0.07 | 0.80 | 37618.60 | 3300.74 | 1.30 |
| 2024-09-13 | 9.05 | 8.77 | -0.24 | -2.66 | 53504.20 | 4748.05 | 1.86 |
| 2024-09-12 | 9.11 | 9.01 | -0.17 | -1.85 | 55376.00 | 5036.80 | 1.92 |
| 2024-09-11 | 9.20 | 9.18 | -0.07 | -0.76 | 50617.23 | 4672.64 | 1.76 |
| 2024-09-10 | 9.19 | 9.25 | 0.07 | 0.76 | 60397.60 | 5528.10 | 2.09 |
| 2024-09-09 | 9.16 | 9.18 | -0.07 | -0.76 | 57831.81 | 5300.71 | 2.01 |
| 2024-09-06 | 9.72 | 9.25 | -0.58 | -5.90 | 146360.61 | 13798.38 | 5.08 |
| 2024-09-05 | 10.40 | 9.83 | -0.60 | -5.75 | 175384.40 | 17534.93 | 6.08 |
| 2024-09-04 | 10.57 | 10.43 | -0.30 | -2.80 | 103269.93 | 10903.10 | 3.58 |
| 2024-09-03 | 10.50 | 10.73 | 0.15 | 1.42 | 113032.39 | 11950.45 | 3.92 |
| 2024-09-02 | 10.75 | 10.58 | -0.31 | -2.85 | 140507.34 | 15131.35 | 4.87 |
| 2024-08-30 | 10.47 | 10.89 | 0.29 | 2.74 | 214679.01 | 23046.91 | 7.45 |
| 2024-08-29 | 10.35 | 10.60 | 0.01 | 0.09 | 158961.00 | 16746.17 | 5.51 |
| 2024-08-28 | 10.28 | 10.59 | 0.31 | 3.02 | 182434.28 | 19122.65 | 6.33 |
| 2024-08-27 | 10.32 | 10.28 | -0.17 | -1.63 | 145828.90 | 15130.04 | 5.06 |
| 2024-08-26 | 9.95 | 10.45 | 0.47 | 4.71 | 189822.82 | 19531.46 | 6.58 |
| 2024-08-23 | 10.07 | 9.98 | -0.29 | -2.82 | 157774.71 | 15662.13 | 5.47 |
| 2024-08-22 | 10.17 | 10.27 | 0.10 | 0.98 | 248538.61 | 25827.15 | 8.62 |
| 2024-08-21 | 10.04 | 10.17 | 0.06 | 0.59 | 161275.14 | 16342.18 | 5.59 |
| 2024-08-20 | 10.37 | 10.11 | -0.32 | -3.07 | 231926.83 | 23657.65 | 8.04 |
| 2024-08-19 | 9.54 | 10.43 | 0.95 | 10.02 | 146289.06 | 15062.91 | 5.07 |
| 2024-08-16 | 9.80 | 9.48 | -0.37 | -3.76 | 114655.93 | 11046.41 | 3.98 |
| 2024-08-15 | 9.67 | 9.85 | 0.09 | 0.92 | 154253.43 | 15401.18 | 5.35 |
| 2024-08-14 | 9.85 | 9.76 | -0.18 | -1.81 | 117847.04 | 11461.17 | 4.09 |
| 2024-08-13 | 9.96 | 9.94 | -0.36 | -3.50 | 169163.64 | 16707.87 | 5.87 |
| 2024-08-12 | 10.00 | 10.30 | 0.20 | 1.98 | 224592.75 | 22404.97 | 7.79 |
| 2024-08-09 | 9.28 | 10.10 | 0.92 | 10.02 | 55198.80 | 5547.46 | 1.91 |
| 2024-08-08 | 9.08 | 9.18 | -0.04 | -0.43 | 24764.20 | 2265.75 | 0.86 |
| 2024-08-07 | 9.35 | 9.22 | -0.06 | -0.65 | 23301.99 | 2152.91 | 0.81 |
| 2024-08-06 | 9.15 | 9.28 | 0.19 | 2.09 | 32749.40 | 3018.01 | 1.14 |
| 2024-08-05 | 9.26 | 9.09 | -0.27 | -2.89 | 41482.47 | 3859.42 | 1.44 |
| 2024-08-02 | 9.28 | 9.36 | 0.00 | 0.00 | 36690.80 | 3447.27 | 1.27 |
| 2024-08-01 | 9.42 | 9.36 | -0.03 | -0.32 | 48924.61 | 4608.60 | 1.70 |
| 2024-07-31 | 9.01 | 9.39 | 0.46 | 5.15 | 65215.31 | 6026.40 | 2.26 |
| 2024-07-30 | 8.82 | 8.93 | 0.07 | 0.79 | 23939.41 | 2132.44 | 0.83 |
| 2024-07-29 | 8.92 | 8.86 | -0.07 | -0.78 | 21438.76 | 1895.00 | 0.74 |
| 2024-07-26 | 8.85 | 8.93 | 0.17 | 1.94 | 25625.24 | 2290.36 | 0.89 |
| 2024-07-25 | 8.63 | 8.76 | 0.12 | 1.39 | 29509.50 | 2582.85 | 1.02 |
| 2024-07-24 | 8.87 | 8.64 | -0.19 | -2.15 | 30696.00 | 2674.19 | 1.06 |
| 2024-07-23 | 9.06 | 8.83 | -0.26 | -2.86 | 32077.00 | 2881.58 | 1.11 |
| 2024-07-22 | 9.17 | 9.09 | -0.06 | -0.66 | 27398.80 | 2482.95 | 0.95 |
| 2024-07-19 | 9.04 | 9.15 | 0.10 | 1.11 | 31370.90 | 2868.73 | 1.09 |
| 2024-07-18 | 8.97 | 9.05 | 0.05 | 0.56 | 37448.30 | 3339.66 | 1.30 |
| 2024-07-17 | 9.15 | 9.00 | -0.15 | -1.64 | 27660.80 | 2504.99 | 0.96 |
| 2024-07-16 | 9.26 | 9.15 | -0.08 | -0.87 | 25938.40 | 2371.33 | 0.90 |
| 2024-07-15 | 9.52 | 9.23 | -0.32 | -3.35 | 33081.20 | 3076.81 | 1.15 |
| 2024-07-12 | 9.68 | 9.55 | -0.07 | -0.73 | 28762.20 | 2757.92 | 1.00 |
| 2024-07-11 | 9.24 | 9.62 | 0.53 | 5.83 | 71278.20 | 6771.66 | 2.47 |
| 2024-07-10 | 9.28 | 9.09 | -0.40 | -4.22 | 52379.30 | 4816.03 | 1.82 |
| 2024-07-09 | 9.30 | 9.49 | 0.15 | 1.61 | 37357.13 | 3495.79 | 1.30 |
| 2024-07-08 | 9.57 | 9.34 | -0.32 | -3.31 | 30835.58 | 2901.31 | 1.07 |
| 2024-07-05 | 9.49 | 9.66 | 0.05 | 0.52 | 28475.40 | 2714.08 | 0.99 |
| 2024-07-04 | 9.96 | 9.61 | -0.31 | -3.13 | 52436.40 | 5136.39 | 1.82 |
| 2024-07-03 | 10.00 | 9.92 | -0.09 | -0.90 | 25953.00 | 2575.09 | 0.90 |
| 2024-07-02 | 10.02 | 10.01 | 0.01 | 0.10 | 31406.00 | 3158.16 | 1.09 |
| 2024-07-01 | 9.96 | 10.00 | 0.05 | 0.50 | 33800.20 | 3359.16 | 1.17 |
| 2024-06-28 | 9.95 | 9.95 | 0.02 | 0.20 | 31075.00 | 3109.13 | 1.08 |
| 2024-06-27 | 10.20 | 9.93 | -0.31 | -3.03 | 38254.80 | 3852.90 | 1.33 |
| 2024-06-26 | 9.88 | 10.24 | 0.27 | 2.71 | 48902.73 | 4900.31 | 1.70 |
| 2024-06-25 | 9.89 | 9.97 | 0.19 | 1.94 | 58882.80 | 5935.53 | 2.04 |
| 2024-06-24 | 10.15 | 9.78 | -0.48 | -4.68 | 54229.40 | 5365.59 | 1.88 |
| 2024-06-21 | 10.40 | 10.26 | -0.27 | -2.56 | 53502.80 | 5531.18 | 1.86 |
| 2024-06-20 | 10.83 | 10.53 | -0.40 | -3.66 | 58969.30 | 6310.50 | 2.05 |
| 2024-06-19 | 11.07 | 10.93 | -0.05 | -0.46 | 89181.93 | 9797.02 | 3.09 |
| 2024-06-18 | 10.84 | 10.98 | 0.24 | 2.24 | 80664.24 | 8880.68 | 2.80 |
| 2024-06-17 | 10.73 | 10.74 | 0.04 | 0.37 | 35211.54 | 3760.64 | 1.22 |
| 2024-06-14 | 10.96 | 10.70 | -0.15 | -1.38 | 44540.95 | 4737.95 | 1.54 |
| 2024-06-13 | 11.07 | 10.85 | -0.19 | -1.72 | 49406.20 | 5394.86 | 1.71 |
| 2024-06-12 | 10.70 | 11.04 | 0.32 | 2.99 | 62611.92 | 6869.74 | 2.17 |
| 2024-06-11 | 10.48 | 10.72 | 0.24 | 2.29 | 49749.60 | 5230.33 | 1.73 |
| 2024-06-07 | 10.30 | 10.48 | 0.27 | 2.64 | 61921.10 | 6496.96 | 2.15 |
| 2024-06-06 | 10.74 | 10.21 | -0.55 | -5.11 | 77733.00 | 8039.01 | 2.70 |
| 2024-06-05 | 11.00 | 10.76 | -0.29 | -2.62 | 39045.40 | 4244.34 | 1.35 |
| 2024-06-04 | 11.10 | 11.05 | -0.11 | -0.99 | 46276.10 | 5061.26 | 1.61 |
| 2024-06-03 | 11.36 | 11.16 | -0.30 | -2.62 | 62134.80 | 6943.41 | 2.16 |
| 2024-05-31 | 11.40 | 11.46 | 0.02 | 0.18 | 39822.00 | 4585.54 | 1.38 |
| 2024-05-30 | 11.57 | 11.44 | -0.04 | -0.35 | 61180.44 | 7069.58 | 2.12 |
| 2024-05-29 | 11.40 | 11.48 | -0.01 | -0.09 | 49685.26 | 5715.10 | 1.72 |
| 2024-05-28 | 11.70 | 11.49 | -0.19 | -1.63 | 56912.80 | 6557.22 | 1.97 |
| 2024-05-27 | 11.51 | 11.68 | 0.06 | 0.52 | 71069.59 | 8175.48 | 2.47 |
| 2024-05-24 | 12.04 | 11.62 | -0.67 | -5.45 | 144031.33 | 16907.04 | 5.00 |
| 2024-05-23 | 11.98 | 12.29 | 0.26 | 2.16 | 199447.80 | 24484.73 | 6.92 |
| 2024-05-22 | 12.00 | 12.03 | 0.01 | 0.08 | 59025.39 | 7083.27 | 2.05 |
| 2024-05-21 | 12.21 | 12.02 | -0.23 | -1.88 | 63432.93 | 7681.36 | 2.20 |
| 2024-05-20 | 12.31 | 12.25 | -0.10 | -0.81 | 78074.13 | 9601.32 | 2.71 |
| 2024-05-17 | 11.92 | 12.35 | 0.43 | 3.61 | 120265.88 | 14678.03 | 4.17 |
| 2024-05-16 | 11.93 | 11.92 | 0.00 | 0.00 | 61883.40 | 7465.81 | 2.15 |
| 2024-05-15 | 11.90 | 11.92 | 0.03 | 0.25 | 60019.20 | 7156.05 | 2.08 |
| 2024-05-14 | 11.88 | 11.89 | 0.02 | 0.17 | 56080.02 | 6669.97 | 1.95 |
| 2024-05-13 | 12.25 | 11.87 | -0.58 | -4.66 | 84326.02 | 10100.16 | 2.92 |
| 2024-05-10 | 12.88 | 12.45 | -0.44 | -3.41 | 119140.94 | 14954.98 | 4.13 |
| 2024-05-09 | 12.60 | 12.89 | 0.39 | 3.12 | 196786.65 | 25707.87 | 6.83 |
日K线
周K线
月K线
