锋龙股份(002931)股票信息
| 股票代码 | 002931 |
| 股票名称 | 锋龙股份 |
| 最新价/元 | 9.90 |
| 涨跌额/元 | 0.84 |
| 涨跌幅/% | 9.27 |
| 买入/元 | 9.88 |
| 卖出/元 | 9.90 |
| 昨收/元 | 9.06 |
| 今开/元 | 9.38 |
| 最高/元 | 9.90 |
| 最低/元 | 9.13 |
| 成交量/手 | 112923.12 |
| 成交额/万 | 10800.30 |
| 股净值/元 | -247.50 |
| 市净率 | 2.79 |
| 总市值/万 | 202739.12 |
| 流通值/万 | 185023.78 |
| 换手率/% | 6.04 |
| 入市日期 | 2018-04-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
锋龙股份(002931)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 | 9.38 | 9.90 | 0.84 | 9.27 | 112923.12 | 10800.30 | 6.04 |
| 2024-09-27 | 8.78 | 9.06 | 0.43 | 4.98 | 83597.01 | 7453.98 | 4.47 |
| 2024-09-26 | 8.42 | 8.63 | 0.21 | 2.49 | 47803.00 | 4069.84 | 2.56 |
| 2024-09-25 | 8.55 | 8.42 | 0.05 | 0.60 | 67542.00 | 5746.02 | 3.61 |
| 2024-09-24 | 8.15 | 8.37 | 0.20 | 2.45 | 47042.33 | 3886.63 | 2.52 |
| 2024-09-23 | 8.04 | 8.17 | 0.08 | 0.99 | 30270.84 | 2461.60 | 1.62 |
| 2024-09-20 | 8.25 | 8.09 | -0.09 | -1.10 | 34190.48 | 2779.03 | 1.83 |
| 2024-09-19 | 7.91 | 8.18 | 0.34 | 4.34 | 55023.84 | 4447.11 | 2.94 |
| 2024-09-18 | 8.04 | 7.84 | -0.09 | -1.14 | 47732.33 | 3743.76 | 2.55 |
| 2024-09-13 | 8.19 | 7.93 | -0.23 | -2.82 | 56079.33 | 4530.42 | 3.00 |
| 2024-09-12 | 8.18 | 8.16 | -0.06 | -0.73 | 64803.17 | 5358.07 | 3.47 |
| 2024-09-11 | 8.28 | 8.22 | -0.10 | -1.20 | 71806.54 | 5946.00 | 3.84 |
| 2024-09-10 | 8.45 | 8.32 | -0.25 | -2.92 | 114652.74 | 9527.52 | 6.13 |
| 2024-09-09 | 8.62 | 8.57 | -0.31 | -3.49 | 140760.40 | 11932.37 | 7.53 |
| 2024-09-06 | 9.20 | 8.88 | -0.31 | -3.37 | 255296.05 | 22699.30 | 13.66 |
| 2024-09-05 | 8.50 | 9.19 | 0.84 | 10.06 | 60912.96 | 5412.13 | 3.26 |
| 2024-09-04 | 8.76 | 8.35 | -0.16 | -1.88 | 100818.00 | 8694.12 | 5.39 |
| 2024-09-03 | 8.32 | 8.51 | 0.14 | 1.67 | 61886.00 | 5304.52 | 3.31 |
| 2024-09-02 | 8.34 | 8.37 | 0.06 | 0.72 | 49035.04 | 4106.99 | 2.62 |
| 2024-08-30 | 8.13 | 8.31 | 0.19 | 2.34 | 45849.00 | 3857.74 | 2.45 |
| 2024-08-29 | 7.78 | 8.12 | 0.33 | 4.24 | 29933.20 | 2398.44 | 1.60 |
| 2024-08-28 | 7.64 | 7.79 | 0.10 | 1.30 | 19101.20 | 1485.80 | 1.02 |
| 2024-08-27 | 8.07 | 7.69 | -0.29 | -3.63 | 21104.00 | 1642.98 | 1.13 |
| 2024-08-26 | 7.75 | 7.98 | 0.26 | 3.37 | 27898.96 | 2217.96 | 1.49 |
| 2024-08-23 | 8.00 | 7.72 | -0.13 | -1.66 | 33414.00 | 2587.72 | 1.79 |
| 2024-08-22 | 7.98 | 7.85 | -0.13 | -1.63 | 25631.25 | 2030.50 | 1.37 |
| 2024-08-21 | 7.81 | 7.98 | 0.14 | 1.79 | 27027.44 | 2152.73 | 1.45 |
| 2024-08-20 | 7.95 | 7.84 | -0.14 | -1.75 | 23824.00 | 1873.66 | 1.27 |
| 2024-08-19 | 8.06 | 7.98 | -0.09 | -1.12 | 23638.00 | 1892.36 | 1.26 |
| 2024-08-16 | 8.43 | 8.07 | -0.21 | -2.54 | 25252.00 | 2062.23 | 1.35 |
| 2024-08-15 | 8.30 | 8.28 | 0.14 | 1.72 | 25907.60 | 2136.60 | 1.39 |
| 2024-08-14 | 8.32 | 8.14 | -0.10 | -1.21 | 20392.00 | 1673.29 | 1.09 |
| 2024-08-13 | 8.16 | 8.24 | 0.04 | 0.49 | 18131.00 | 1477.97 | 0.97 |
| 2024-08-12 | 8.21 | 8.20 | -0.08 | -0.97 | 19355.44 | 1582.29 | 1.04 |
| 2024-08-09 | 8.39 | 8.28 | -0.03 | -0.36 | 22669.00 | 1881.75 | 1.21 |
| 2024-08-08 | 8.42 | 8.31 | -0.14 | -1.66 | 31900.20 | 2645.41 | 1.71 |
| 2024-08-07 | 8.72 | 8.45 | -0.29 | -3.32 | 36216.20 | 3088.61 | 1.94 |
| 2024-08-06 | 8.54 | 8.74 | 0.39 | 4.67 | 37558.00 | 3241.19 | 2.01 |
| 2024-08-05 | 8.75 | 8.35 | -0.40 | -4.57 | 31362.00 | 2682.90 | 1.68 |
| 2024-08-02 | 9.05 | 8.75 | -0.32 | -3.53 | 25094.40 | 2230.99 | 1.34 |
| 2024-08-01 | 8.95 | 9.07 | 0.12 | 1.34 | 26552.40 | 2404.82 | 1.42 |
| 2024-07-31 | 8.62 | 8.95 | 0.36 | 4.19 | 36167.00 | 3189.38 | 1.94 |
| 2024-07-30 | 8.57 | 8.59 | 0.00 | 0.00 | 15679.00 | 1344.40 | 0.84 |
| 2024-07-29 | 8.58 | 8.59 | 0.00 | 0.00 | 20825.40 | 1784.98 | 1.11 |
| 2024-07-26 | 8.46 | 8.59 | 0.29 | 3.49 | 29670.04 | 2517.78 | 1.59 |
| 2024-07-25 | 8.20 | 8.30 | -0.03 | -0.36 | 23487.80 | 1930.80 | 1.26 |
| 2024-07-24 | 8.38 | 8.33 | -0.13 | -1.54 | 29769.00 | 2463.34 | 1.59 |
| 2024-07-23 | 8.61 | 8.46 | -0.14 | -1.63 | 25034.00 | 2139.69 | 1.34 |
| 2024-07-22 | 8.68 | 8.60 | 0.06 | 0.70 | 26590.84 | 2265.21 | 1.42 |
| 2024-07-19 | 8.40 | 8.54 | 0.17 | 2.03 | 36093.00 | 3069.46 | 1.93 |
| 2024-07-18 | 8.38 | 8.37 | -0.05 | -0.59 | 31313.00 | 2592.15 | 1.68 |
| 2024-07-17 | 8.82 | 8.42 | -0.37 | -4.21 | 28942.89 | 2470.80 | 1.55 |
| 2024-07-16 | 8.62 | 8.79 | 0.18 | 2.09 | 38893.28 | 3382.30 | 2.08 |
| 2024-07-15 | 8.56 | 8.61 | 0.00 | 0.00 | 42031.40 | 3604.01 | 2.25 |
| 2024-07-12 | 8.60 | 8.61 | 0.06 | 0.70 | 53936.85 | 4625.45 | 2.89 |
| 2024-07-11 | 8.33 | 8.55 | 0.45 | 5.56 | 104101.00 | 8754.50 | 5.57 |
| 2024-07-10 | 8.06 | 8.10 | -0.23 | -2.76 | 130425.25 | 10690.00 | 6.98 |
| 2024-07-09 | 8.22 | 8.33 | -0.32 | -3.70 | 166970.78 | 13569.00 | 8.93 |
| 2024-07-08 | 8.65 | 8.65 | -0.96 | -9.99 | 7690.00 | 665.19 | 0.41 |
| 2024-07-05 | 9.60 | 9.61 | -0.02 | -0.21 | 29906.92 | 2866.79 | 1.60 |
| 2024-07-04 | 10.28 | 9.63 | -0.60 | -5.87 | 38163.88 | 3738.33 | 2.04 |
| 2024-07-03 | 10.42 | 10.23 | -0.25 | -2.39 | 14891.48 | 1545.00 | 0.80 |
| 2024-07-02 | 10.40 | 10.48 | 0.09 | 0.87 | 18175.00 | 1902.06 | 0.97 |
| 2024-07-01 | 10.24 | 10.39 | 0.20 | 1.96 | 31315.12 | 3206.91 | 1.68 |
| 2024-06-28 | 10.33 | 10.19 | -0.16 | -1.55 | 26967.00 | 2792.10 | 1.44 |
| 2024-06-27 | 10.60 | 10.35 | -0.25 | -2.36 | 15892.00 | 1677.60 | 0.85 |
| 2024-06-26 | 10.10 | 10.60 | 0.44 | 4.33 | 27838.63 | 2886.59 | 1.49 |
| 2024-06-25 | 10.05 | 10.16 | 0.28 | 2.83 | 30987.95 | 3151.41 | 1.66 |
| 2024-06-24 | 10.68 | 9.88 | -0.75 | -7.06 | 38281.40 | 3862.46 | 2.05 |
| 2024-06-21 | 10.67 | 10.63 | -0.03 | -0.28 | 16371.00 | 1742.96 | 0.88 |
| 2024-06-20 | 11.05 | 10.66 | -0.41 | -3.70 | 28487.87 | 3104.61 | 1.52 |
| 2024-06-19 | 11.05 | 11.07 | 0.03 | 0.27 | 21239.24 | 2355.94 | 1.14 |
| 2024-06-18 | 10.79 | 11.04 | 0.26 | 2.41 | 15193.53 | 1663.48 | 0.81 |
| 2024-06-17 | 10.99 | 10.78 | -0.14 | -1.28 | 15334.00 | 1664.42 | 0.82 |
| 2024-06-14 | 11.09 | 10.92 | -0.13 | -1.18 | 14479.00 | 1585.12 | 0.77 |
| 2024-06-13 | 11.09 | 11.05 | 0.03 | 0.27 | 18277.89 | 2020.05 | 0.98 |
| 2024-06-12 | 10.77 | 11.02 | 0.28 | 2.61 | 20675.48 | 2269.83 | 1.11 |
| 2024-06-11 | 10.70 | 10.74 | 0.13 | 1.23 | 27971.00 | 2975.20 | 1.50 |
| 2024-06-07 | 10.30 | 10.61 | 0.41 | 4.02 | 41340.19 | 4350.87 | 2.21 |
| 2024-06-06 | 10.91 | 10.20 | -0.80 | -7.27 | 67013.14 | 6934.40 | 3.59 |
| 2024-06-05 | 11.35 | 11.00 | -0.40 | -3.51 | 33723.64 | 3744.94 | 1.80 |
| 2024-06-04 | 11.84 | 11.40 | -0.46 | -3.88 | 41225.48 | 4701.66 | 2.21 |
| 2024-06-03 | 12.31 | 11.86 | -0.40 | -3.26 | 32655.23 | 3907.72 | 1.75 |
| 2024-05-31 | 12.09 | 12.26 | 0.20 | 1.66 | 20561.20 | 2513.24 | 1.10 |
| 2024-05-30 | 11.96 | 12.06 | 0.07 | 0.58 | 20905.08 | 2518.14 | 1.12 |
| 2024-05-29 | 11.95 | 11.99 | 0.00 | 0.00 | 17445.92 | 2091.12 | 0.93 |
| 2024-05-28 | 12.16 | 11.99 | -0.21 | -1.72 | 15827.00 | 1910.64 | 0.85 |
| 2024-05-27 | 12.04 | 12.20 | 0.11 | 0.91 | 17759.88 | 2140.90 | 0.95 |
| 2024-05-24 | 12.32 | 12.09 | -0.23 | -1.87 | 17624.24 | 2151.68 | 0.94 |
| 2024-05-23 | 12.59 | 12.32 | -0.27 | -2.15 | 20223.00 | 2499.70 | 1.08 |
| 2024-05-22 | 12.53 | 12.59 | 0.06 | 0.48 | 18813.72 | 2375.89 | 1.01 |
| 2024-05-21 | 12.65 | 12.53 | -0.18 | -1.42 | 24989.57 | 3134.90 | 1.34 |
| 2024-05-20 | 12.94 | 12.71 | -0.21 | -1.63 | 28934.20 | 3695.59 | 1.55 |
| 2024-05-17 | 12.72 | 12.92 | 0.22 | 1.73 | 24231.28 | 3106.79 | 1.30 |
| 2024-05-16 | 12.50 | 12.70 | 0.19 | 1.52 | 30172.03 | 3835.12 | 1.61 |
| 2024-05-15 | 12.56 | 12.51 | -0.12 | -0.95 | 25955.23 | 3266.48 | 1.39 |
| 2024-05-14 | 12.58 | 12.63 | 0.03 | 0.24 | 20680.00 | 2617.75 | 1.11 |
| 2024-05-13 | 12.82 | 12.60 | -0.32 | -2.48 | 31792.76 | 4030.15 | 1.70 |
| 2024-05-10 | 13.34 | 12.92 | -0.42 | -3.15 | 37760.00 | 4928.70 | 2.02 |
| 2024-05-09 | 13.35 | 13.34 | 0.01 | 0.08 | 27171.28 | 3647.80 | 1.45 |
日K线
周K线
月K线
