润建股份(002929)股票信息
| 股票代码 | 002929 |
| 股票名称 | 润建股份 |
| 最新价/元 | 32.25 |
| 涨跌额/元 | 2.82 |
| 涨跌幅/% | 9.58 |
| 买入/元 | 32.25 |
| 卖出/元 | 32.26 |
| 昨收/元 | 29.43 |
| 今开/元 | 30.58 |
| 最高/元 | 32.32 |
| 最低/元 | 30.00 |
| 成交量/手 | 172163.77 |
| 成交额/万 | 53915.00 |
| 股净值/元 | 18.02 |
| 市净率 | 1.47 |
| 总市值/万 | 908905.20 |
| 流通值/万 | 687877.61 |
| 换手率/% | 8.07 |
| 入市日期 | 2018-03-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
润建股份(002929)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 | 30.58 | 32.25 | 2.82 | 9.58 | 172163.77 | 53915.00 | 8.07 |
| 2024-09-27 | 28.00 | 29.43 | 1.72 | 6.21 | 133423.16 | 38254.79 | 6.26 |
| 2024-09-26 | 26.86 | 27.71 | 0.85 | 3.17 | 124661.59 | 33747.19 | 5.84 |
| 2024-09-25 | 25.82 | 26.86 | 1.27 | 4.96 | 145218.83 | 39075.47 | 6.81 |
| 2024-09-24 | 24.85 | 25.59 | 0.78 | 3.14 | 65332.77 | 16449.63 | 3.06 |
| 2024-09-23 | 24.48 | 24.81 | 0.24 | 0.98 | 41264.38 | 10279.15 | 1.93 |
| 2024-09-20 | 24.53 | 24.57 | 0.15 | 0.61 | 31387.00 | 7697.18 | 1.47 |
| 2024-09-19 | 24.12 | 24.42 | 0.50 | 2.09 | 36332.00 | 8843.01 | 1.70 |
| 2024-09-18 | 24.13 | 23.92 | -0.14 | -0.58 | 28183.12 | 6703.09 | 1.32 |
| 2024-09-13 | 24.40 | 24.06 | -0.42 | -1.72 | 23983.00 | 5815.85 | 1.12 |
| 2024-09-12 | 24.65 | 24.48 | -0.09 | -0.37 | 25224.60 | 6234.44 | 1.18 |
| 2024-09-11 | 24.77 | 24.57 | -0.23 | -0.93 | 22358.00 | 5508.63 | 1.05 |
| 2024-09-10 | 24.15 | 24.80 | 0.67 | 2.78 | 37133.11 | 9069.50 | 1.74 |
| 2024-09-09 | 24.25 | 24.13 | -0.35 | -1.43 | 30288.00 | 7301.39 | 1.42 |
| 2024-09-06 | 25.04 | 24.48 | -0.60 | -2.39 | 33745.28 | 8316.66 | 1.58 |
| 2024-09-05 | 25.00 | 25.08 | 0.05 | 0.20 | 26039.00 | 6539.78 | 1.22 |
| 2024-09-04 | 24.85 | 25.03 | -0.24 | -0.95 | 29327.28 | 7348.12 | 1.37 |
| 2024-09-03 | 24.64 | 25.27 | 0.63 | 2.56 | 44435.00 | 11091.41 | 2.08 |
| 2024-09-02 | 25.86 | 24.64 | -1.45 | -5.56 | 70888.00 | 17791.08 | 3.32 |
| 2024-08-30 | 25.25 | 26.09 | 0.77 | 3.04 | 55230.00 | 14412.85 | 2.58 |
| 2024-08-29 | 24.76 | 25.32 | 0.61 | 2.47 | 35055.38 | 8810.59 | 1.64 |
| 2024-08-28 | 24.58 | 24.71 | 0.04 | 0.16 | 24436.00 | 6020.23 | 1.14 |
| 2024-08-27 | 25.30 | 24.67 | -0.48 | -1.91 | 27449.00 | 6812.04 | 1.28 |
| 2024-08-26 | 25.21 | 25.15 | -0.12 | -0.48 | 22906.00 | 5790.39 | 1.07 |
| 2024-08-23 | 24.78 | 25.27 | 0.44 | 1.77 | 43216.39 | 10776.96 | 2.02 |
| 2024-08-22 | 25.29 | 24.83 | -0.45 | -1.78 | 36369.00 | 9127.97 | 1.70 |
| 2024-08-21 | 25.78 | 25.28 | -0.49 | -1.90 | 34840.00 | 8882.85 | 1.63 |
| 2024-08-20 | 26.67 | 25.77 | -0.92 | -3.45 | 39475.00 | 10265.86 | 1.84 |
| 2024-08-19 | 26.55 | 26.69 | 0.14 | 0.53 | 27765.00 | 7418.10 | 1.30 |
| 2024-08-16 | 26.68 | 26.55 | -0.04 | -0.15 | 32587.00 | 8716.67 | 1.52 |
| 2024-08-15 | 26.04 | 26.59 | 0.48 | 1.84 | 44675.00 | 11856.74 | 2.09 |
| 2024-08-14 | 26.42 | 26.11 | -0.29 | -1.10 | 26493.00 | 6977.35 | 1.24 |
| 2024-08-13 | 26.26 | 26.40 | 0.17 | 0.65 | 26735.74 | 7027.92 | 1.25 |
| 2024-08-12 | 26.72 | 26.23 | -0.53 | -1.98 | 29792.04 | 7843.41 | 1.39 |
| 2024-08-09 | 27.34 | 26.76 | -0.18 | -0.67 | 29796.00 | 8061.02 | 1.39 |
| 2024-08-08 | 27.38 | 26.94 | -0.74 | -2.67 | 55549.04 | 14997.81 | 2.59 |
| 2024-08-07 | 27.26 | 27.68 | 0.66 | 2.44 | 73607.00 | 20590.06 | 3.44 |
| 2024-08-06 | 27.20 | 27.02 | 0.32 | 1.20 | 30290.00 | 8163.41 | 1.41 |
| 2024-08-05 | 27.40 | 26.70 | -1.00 | -3.61 | 38812.00 | 10584.57 | 1.81 |
| 2024-08-02 | 28.09 | 27.70 | -0.69 | -2.43 | 37600.00 | 10545.62 | 1.76 |
| 2024-08-01 | 28.39 | 28.39 | 0.02 | 0.07 | 42001.36 | 11946.77 | 1.96 |
| 2024-07-31 | 27.19 | 28.37 | 1.21 | 4.46 | 58078.43 | 16268.06 | 2.71 |
| 2024-07-30 | 26.67 | 27.16 | 0.30 | 1.12 | 31930.36 | 8640.74 | 1.49 |
| 2024-07-29 | 27.00 | 26.86 | -0.14 | -0.52 | 20748.38 | 5572.51 | 0.97 |
| 2024-07-26 | 26.60 | 27.00 | 0.42 | 1.58 | 29347.00 | 7919.69 | 1.37 |
| 2024-07-25 | 26.41 | 26.58 | 0.11 | 0.42 | 29518.38 | 7823.65 | 1.38 |
| 2024-07-24 | 26.70 | 26.47 | -0.31 | -1.16 | 30130.87 | 8045.06 | 1.41 |
| 2024-07-23 | 27.75 | 26.78 | -0.94 | -3.39 | 37828.00 | 10311.25 | 1.77 |
| 2024-07-22 | 27.70 | 27.72 | -0.01 | -0.04 | 29645.00 | 8232.11 | 1.38 |
| 2024-07-19 | 27.14 | 27.73 | 0.37 | 1.35 | 40946.00 | 11318.17 | 1.91 |
| 2024-07-18 | 27.43 | 27.36 | -0.25 | -0.91 | 38501.90 | 10417.50 | 1.80 |
| 2024-07-17 | 28.04 | 27.61 | -0.51 | -1.81 | 35071.00 | 9777.38 | 1.64 |
| 2024-07-16 | 27.77 | 28.37 | 0.41 | 1.47 | 35154.08 | 9896.12 | 1.64 |
| 2024-07-15 | 28.37 | 27.96 | -0.49 | -1.72 | 26923.33 | 7538.34 | 1.26 |
| 2024-07-12 | 28.85 | 28.45 | -0.48 | -1.66 | 36246.00 | 10321.95 | 1.69 |
| 2024-07-11 | 28.72 | 28.93 | 0.85 | 3.03 | 51658.71 | 14873.15 | 2.41 |
| 2024-07-10 | 28.02 | 28.08 | -0.15 | -0.53 | 37093.90 | 10477.69 | 1.73 |
| 2024-07-09 | 27.10 | 28.23 | 1.10 | 4.06 | 51843.90 | 14343.33 | 2.42 |
| 2024-07-08 | 27.94 | 27.13 | -0.94 | -3.35 | 35964.00 | 9829.63 | 1.69 |
| 2024-07-05 | 27.68 | 28.07 | 0.40 | 1.45 | 33366.01 | 9299.58 | 1.57 |
| 2024-07-04 | 28.40 | 27.67 | -0.53 | -1.88 | 31780.00 | 8878.79 | 1.49 |
| 2024-07-03 | 28.95 | 28.20 | -0.69 | -2.39 | 34367.00 | 9763.73 | 1.61 |
| 2024-07-02 | 29.19 | 28.89 | -0.41 | -1.40 | 30431.00 | 8839.93 | 1.43 |
| 2024-07-01 | 28.96 | 29.30 | 0.19 | 0.65 | 35926.58 | 10394.32 | 1.69 |
| 2024-06-28 | 28.73 | 29.11 | 0.25 | 0.87 | 48497.00 | 14248.36 | 2.28 |
| 2024-06-27 | 29.28 | 28.86 | -0.64 | -2.17 | 50737.00 | 14769.77 | 2.38 |
| 2024-06-26 | 28.09 | 29.50 | 1.57 | 5.62 | 66080.24 | 19075.89 | 3.10 |
| 2024-06-25 | 28.48 | 27.93 | -0.44 | -1.55 | 48027.36 | 13501.65 | 2.26 |
| 2024-06-24 | 29.73 | 28.37 | -1.68 | -5.59 | 59134.70 | 17129.96 | 2.78 |
| 2024-06-21 | 29.83 | 30.05 | 0.32 | 1.08 | 40629.00 | 12131.89 | 1.91 |
| 2024-06-20 | 30.91 | 29.73 | -1.20 | -3.88 | 54232.09 | 16367.79 | 2.55 |
| 2024-06-19 | 31.61 | 30.93 | -0.67 | -2.12 | 46211.64 | 14453.39 | 2.17 |
| 2024-06-18 | 31.22 | 31.60 | 0.30 | 0.96 | 50873.00 | 16110.71 | 2.39 |
| 2024-06-17 | 31.47 | 31.30 | -0.33 | -1.04 | 43448.00 | 13664.46 | 2.04 |
| 2024-06-14 | 30.88 | 31.63 | 0.77 | 2.50 | 62570.46 | 19571.29 | 2.94 |
| 2024-06-13 | 31.16 | 30.86 | -0.28 | -0.90 | 45326.70 | 14075.50 | 2.13 |
| 2024-06-12 | 30.65 | 31.14 | 0.50 | 1.63 | 42163.28 | 13099.73 | 1.98 |
| 2024-06-11 | 29.79 | 30.64 | 0.53 | 1.76 | 46424.32 | 14014.04 | 2.18 |
| 2024-06-07 | 30.34 | 30.11 | 0.05 | 0.17 | 53546.82 | 16092.60 | 2.51 |
| 2024-06-06 | 31.31 | 30.06 | -1.03 | -3.31 | 71197.65 | 21721.77 | 3.34 |
| 2024-06-05 | 31.33 | 31.09 | -0.52 | -1.65 | 33515.28 | 10504.23 | 1.57 |
| 2024-06-04 | 31.80 | 31.61 | -0.29 | -0.91 | 58256.17 | 18229.22 | 2.74 |
| 2024-06-03 | 31.76 | 31.90 | 0.14 | 0.44 | 53691.28 | 17069.78 | 2.52 |
| 2024-05-31 | 31.50 | 31.76 | 0.36 | 1.15 | 61894.32 | 19804.02 | 2.91 |
| 2024-05-30 | 31.86 | 31.40 | -0.65 | -2.03 | 58255.94 | 18321.84 | 2.74 |
| 2024-05-29 | 31.92 | 32.05 | 0.21 | 0.66 | 71679.55 | 23133.36 | 3.37 |
| 2024-05-28 | 33.84 | 31.84 | -2.29 | -6.71 | 129309.91 | 42294.90 | 6.07 |
| 2024-05-27 | 34.81 | 34.13 | -0.72 | -2.07 | 91027.63 | 30942.19 | 4.27 |
| 2024-05-24 | 34.80 | 34.85 | -0.34 | -0.97 | 145711.44 | 50899.60 | 6.84 |
| 2024-05-23 | 33.98 | 35.19 | 1.45 | 4.30 | 166837.92 | 57458.48 | 7.83 |
| 2024-05-22 | 33.68 | 33.74 | -0.08 | -0.24 | 45845.07 | 15421.69 | 2.15 |
| 2024-05-21 | 34.39 | 33.82 | -0.64 | -1.86 | 65766.28 | 22385.06 | 3.09 |
| 2024-05-20 | 34.14 | 34.46 | 1.33 | 4.01 | 111537.53 | 38199.52 | 5.24 |
| 2024-05-17 | 32.60 | 33.13 | 0.53 | 1.63 | 56144.00 | 18412.44 | 2.64 |
| 2024-05-16 | 32.55 | 32.60 | 0.30 | 0.93 | 70828.96 | 23229.57 | 3.33 |
| 2024-05-15 | 32.98 | 32.30 | -0.54 | -1.64 | 46573.77 | 15138.75 | 2.19 |
| 2024-05-14 | 32.40 | 32.84 | 0.67 | 2.08 | 61642.03 | 20193.84 | 2.89 |
| 2024-05-13 | 32.64 | 32.17 | -0.82 | -2.49 | 63031.78 | 20423.56 | 2.96 |
| 2024-05-10 | 34.05 | 32.99 | -0.91 | -2.68 | 81675.19 | 27061.17 | 3.84 |
| 2024-05-09 | 33.75 | 33.90 | 0.17 | 0.50 | 54883.31 | 18629.27 | 2.58 |
日K线
周K线
月K线
