昂利康(002940)股票信息
| 股票代码 | 002940 |
| 股票名称 | 昂利康 |
| 最新价/元 | 15.15 |
| 涨跌额/元 | 1.01 |
| 涨跌幅/% | 7.14 |
| 买入/元 | 15.15 |
| 卖出/元 | 15.16 |
| 昨收/元 | 14.14 |
| 今开/元 | 14.55 |
| 最高/元 | 15.30 |
| 最低/元 | 14.17 |
| 成交量/手 | 72199.58 |
| 成交额/万 | 10723.65 |
| 股净值/元 | 21.96 |
| 市净率 | 1.91 |
| 总市值/万 | 305618.20 |
| 流通值/万 | 280692.33 |
| 换手率/% | 3.90 |
| 入市日期 | 2018-10-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
昂利康(002940)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 | 14.55 | 15.15 | 1.01 | 7.14 | 72199.58 | 10723.65 | 3.90 |
| 2024-09-27 | 14.09 | 14.14 | 0.29 | 2.09 | 36399.14 | 5113.97 | 1.96 |
| 2024-09-26 | 13.11 | 13.85 | 0.48 | 3.59 | 18861.80 | 2560.06 | 1.02 |
| 2024-09-25 | 13.23 | 13.37 | 0.16 | 1.21 | 20031.28 | 2684.96 | 1.08 |
| 2024-09-24 | 12.48 | 13.21 | 0.77 | 6.19 | 21959.53 | 2830.81 | 1.19 |
| 2024-09-23 | 12.54 | 12.44 | -0.10 | -0.80 | 9303.00 | 1163.46 | 0.50 |
| 2024-09-20 | 12.63 | 12.54 | -0.17 | -1.34 | 12188.00 | 1531.33 | 0.66 |
| 2024-09-19 | 12.44 | 12.71 | 0.45 | 3.67 | 17271.11 | 2170.78 | 0.93 |
| 2024-09-18 | 12.63 | 12.26 | -0.35 | -2.78 | 14927.04 | 1844.70 | 0.81 |
| 2024-09-13 | 12.99 | 12.61 | -0.34 | -2.63 | 12702.45 | 1623.09 | 0.69 |
| 2024-09-12 | 13.08 | 12.95 | -0.13 | -0.99 | 10823.02 | 1416.21 | 0.58 |
| 2024-09-11 | 13.29 | 13.08 | -0.20 | -1.51 | 17132.62 | 2251.02 | 0.92 |
| 2024-09-10 | 13.39 | 13.28 | -0.12 | -0.90 | 18102.41 | 2408.83 | 0.98 |
| 2024-09-09 | 13.29 | 13.40 | 0.11 | 0.83 | 12157.54 | 1631.53 | 0.66 |
| 2024-09-06 | 13.58 | 13.29 | -0.29 | -2.14 | 17631.95 | 2355.29 | 0.95 |
| 2024-09-05 | 13.37 | 13.58 | 0.14 | 1.04 | 13816.14 | 1870.46 | 0.75 |
| 2024-09-04 | 13.37 | 13.44 | 0.03 | 0.22 | 19587.06 | 2642.01 | 1.06 |
| 2024-09-03 | 13.25 | 13.41 | 0.20 | 1.51 | 18787.29 | 2510.94 | 1.01 |
| 2024-09-02 | 13.25 | 13.21 | -0.03 | -0.23 | 18774.87 | 2493.08 | 1.01 |
| 2024-08-30 | 13.03 | 13.24 | 0.21 | 1.61 | 26236.11 | 3474.46 | 1.42 |
| 2024-08-29 | 12.44 | 13.03 | 0.54 | 4.32 | 33235.00 | 4257.80 | 1.79 |
| 2024-08-28 | 12.24 | 12.49 | 0.16 | 1.30 | 25636.01 | 3189.81 | 1.38 |
| 2024-08-27 | 12.31 | 12.33 | -0.11 | -0.88 | 11996.07 | 1491.71 | 0.65 |
| 2024-08-26 | 12.35 | 12.44 | 0.14 | 1.14 | 12417.00 | 1536.88 | 0.67 |
| 2024-08-23 | 12.43 | 12.30 | -0.12 | -0.97 | 13357.10 | 1641.27 | 0.72 |
| 2024-08-22 | 12.74 | 12.42 | -0.35 | -2.74 | 29122.31 | 3638.44 | 1.57 |
| 2024-08-21 | 12.45 | 12.77 | 0.32 | 2.57 | 22968.53 | 2904.15 | 1.24 |
| 2024-08-20 | 12.74 | 12.45 | -0.30 | -2.35 | 25389.30 | 3158.93 | 1.37 |
| 2024-08-19 | 12.92 | 12.75 | -0.16 | -1.24 | 28627.48 | 3635.15 | 1.55 |
| 2024-08-16 | 12.45 | 12.91 | 0.46 | 3.70 | 34494.73 | 4382.30 | 1.86 |
| 2024-08-15 | 12.46 | 12.45 | -0.02 | -0.16 | 20341.47 | 2528.62 | 1.10 |
| 2024-08-14 | 12.60 | 12.47 | -0.12 | -0.95 | 10580.21 | 1323.64 | 0.57 |
| 2024-08-13 | 12.79 | 12.59 | -0.14 | -1.10 | 20339.00 | 2558.80 | 1.10 |
| 2024-08-12 | 12.56 | 12.73 | 0.22 | 1.76 | 28984.23 | 3697.88 | 1.56 |
| 2024-08-09 | 12.99 | 12.51 | -0.38 | -2.95 | 35059.76 | 4441.45 | 1.89 |
| 2024-08-08 | 12.77 | 12.89 | 0.28 | 2.22 | 48156.43 | 6228.06 | 2.60 |
| 2024-08-07 | 12.88 | 12.61 | -0.10 | -0.79 | 17223.90 | 2176.58 | 0.93 |
| 2024-08-06 | 12.38 | 12.71 | 0.46 | 3.76 | 19553.69 | 2450.71 | 1.06 |
| 2024-08-05 | 12.61 | 12.25 | -0.37 | -2.93 | 28615.00 | 3574.94 | 1.54 |
| 2024-08-02 | 12.48 | 12.62 | 0.00 | 0.00 | 28002.00 | 3584.09 | 1.51 |
| 2024-08-01 | 12.57 | 12.62 | 0.07 | 0.56 | 21819.15 | 2768.02 | 1.18 |
| 2024-07-31 | 11.93 | 12.55 | 0.66 | 5.55 | 31769.93 | 3923.00 | 1.71 |
| 2024-07-30 | 11.98 | 11.89 | -0.09 | -0.75 | 33922.83 | 4067.34 | 1.83 |
| 2024-07-29 | 12.43 | 11.98 | -0.30 | -2.44 | 20717.09 | 2503.69 | 1.12 |
| 2024-07-26 | 12.11 | 12.28 | 0.25 | 2.08 | 21691.92 | 2659.96 | 1.17 |
| 2024-07-25 | 11.90 | 12.03 | -0.03 | -0.25 | 30364.00 | 3672.08 | 1.64 |
| 2024-07-24 | 12.47 | 12.06 | -0.41 | -3.29 | 35534.56 | 4317.76 | 1.92 |
| 2024-07-23 | 13.13 | 12.47 | -0.64 | -4.88 | 40207.00 | 5108.98 | 2.17 |
| 2024-07-22 | 13.46 | 13.11 | -0.43 | -3.18 | 41384.97 | 5400.88 | 2.23 |
| 2024-07-19 | 13.29 | 13.54 | 0.34 | 2.58 | 21992.90 | 2957.33 | 1.19 |
| 2024-07-18 | 13.36 | 13.20 | -0.15 | -1.12 | 18409.25 | 2421.61 | 0.99 |
| 2024-07-17 | 13.55 | 13.35 | -0.13 | -0.96 | 25149.97 | 3351.29 | 1.36 |
| 2024-07-16 | 13.02 | 13.48 | 0.43 | 3.30 | 36476.32 | 4870.19 | 1.97 |
| 2024-07-15 | 13.01 | 13.05 | -0.18 | -1.36 | 21567.11 | 2812.19 | 1.16 |
| 2024-07-12 | 13.45 | 13.23 | -0.20 | -1.49 | 30335.75 | 4049.91 | 1.64 |
| 2024-07-11 | 13.36 | 13.43 | 0.31 | 2.36 | 38229.02 | 5144.93 | 2.06 |
| 2024-07-10 | 13.40 | 13.12 | -0.32 | -2.38 | 30403.98 | 4027.41 | 1.64 |
| 2024-07-09 | 13.80 | 13.44 | -0.17 | -1.25 | 30421.87 | 4057.13 | 1.64 |
| 2024-07-08 | 14.42 | 13.61 | -0.67 | -4.69 | 30997.83 | 4271.04 | 1.67 |
| 2024-07-05 | 13.41 | 14.28 | 0.80 | 5.94 | 41776.70 | 5764.41 | 2.25 |
| 2024-07-04 | 14.13 | 13.48 | -1.10 | -7.55 | 61777.58 | 8501.05 | 3.33 |
| 2024-07-03 | 14.88 | 14.58 | -0.82 | -5.33 | 71988.12 | 10556.16 | 3.89 |
| 2024-07-02 | 14.74 | 15.40 | 0.62 | 4.20 | 71299.68 | 11263.50 | 3.85 |
| 2024-07-01 | 14.50 | 14.78 | 0.30 | 2.07 | 8886.66 | 1286.94 | 0.48 |
| 2024-06-28 | 14.88 | 14.48 | -0.25 | -1.70 | 10794.64 | 1576.73 | 0.58 |
| 2024-06-27 | 15.29 | 14.73 | -0.60 | -3.91 | 11554.04 | 1733.41 | 0.62 |
| 2024-06-26 | 14.67 | 15.33 | 0.66 | 4.50 | 14663.55 | 2200.62 | 0.79 |
| 2024-06-25 | 14.32 | 14.67 | 0.48 | 3.38 | 13839.00 | 2011.38 | 0.75 |
| 2024-06-24 | 14.72 | 14.19 | -0.58 | -3.93 | 16936.11 | 2426.91 | 0.91 |
| 2024-06-21 | 14.76 | 14.77 | -0.10 | -0.67 | 9317.90 | 1378.01 | 0.50 |
| 2024-06-20 | 15.04 | 14.87 | -0.17 | -1.13 | 9922.52 | 1479.62 | 0.54 |
| 2024-06-19 | 15.20 | 15.04 | -0.16 | -1.05 | 9601.96 | 1449.60 | 0.52 |
| 2024-06-18 | 15.26 | 15.20 | -0.08 | -0.52 | 14300.75 | 2182.85 | 0.77 |
| 2024-06-17 | 15.25 | 15.28 | -0.03 | -0.20 | 8766.03 | 1335.57 | 0.47 |
| 2024-06-14 | 15.89 | 15.52 | -0.21 | -1.34 | 9838.61 | 1527.43 | 0.53 |
| 2024-06-13 | 16.10 | 15.73 | -0.35 | -2.18 | 10454.31 | 1654.04 | 0.56 |
| 2024-06-12 | 15.99 | 16.08 | 0.06 | 0.38 | 9792.51 | 1572.71 | 0.53 |
| 2024-06-11 | 15.69 | 16.02 | 0.26 | 1.65 | 10756.63 | 1704.97 | 0.58 |
| 2024-06-07 | 15.42 | 15.76 | 0.37 | 2.40 | 14754.77 | 2310.38 | 0.80 |
| 2024-06-06 | 16.36 | 15.39 | -1.03 | -6.27 | 32051.63 | 5011.50 | 1.73 |
| 2024-06-05 | 16.79 | 16.42 | -0.36 | -2.15 | 11024.25 | 1832.40 | 0.60 |
| 2024-06-04 | 17.14 | 16.78 | -0.37 | -2.16 | 15667.84 | 2638.54 | 0.85 |
| 2024-06-03 | 17.29 | 17.15 | -0.22 | -1.27 | 11777.60 | 2025.63 | 0.64 |
| 2024-05-31 | 17.70 | 17.37 | -0.33 | -1.86 | 13061.14 | 2279.46 | 0.70 |
| 2024-05-30 | 17.61 | 17.70 | -0.16 | -0.90 | 12654.81 | 2245.33 | 0.68 |
| 2024-05-29 | 17.48 | 17.86 | 0.32 | 1.82 | 20641.10 | 3616.63 | 1.11 |
| 2024-05-28 | 17.81 | 17.54 | -0.46 | -2.56 | 24260.39 | 4288.06 | 1.31 |
| 2024-05-27 | 17.93 | 18.00 | -0.08 | -0.44 | 24263.13 | 4368.26 | 1.31 |
| 2024-05-24 | 18.25 | 18.08 | -0.27 | -1.47 | 30428.95 | 5507.43 | 1.64 |
| 2024-05-23 | 17.52 | 18.35 | 0.86 | 4.92 | 52233.92 | 9443.85 | 2.82 |
| 2024-05-22 | 17.70 | 17.49 | -0.20 | -1.13 | 24213.13 | 4235.68 | 1.31 |
| 2024-05-21 | 17.27 | 17.69 | 0.50 | 2.91 | 41680.57 | 7307.62 | 2.25 |
| 2024-05-20 | 16.77 | 17.19 | 0.32 | 1.90 | 22862.91 | 3904.39 | 1.23 |
| 2024-05-17 | 17.00 | 16.87 | -0.30 | -1.75 | 28262.43 | 4769.45 | 1.53 |
| 2024-05-16 | 16.79 | 17.17 | 0.35 | 2.08 | 36997.79 | 6368.46 | 2.00 |
| 2024-05-15 | 16.87 | 16.82 | -0.16 | -0.94 | 17205.55 | 2894.22 | 0.93 |
| 2024-05-14 | 17.13 | 16.98 | -0.15 | -0.88 | 20079.73 | 3428.79 | 1.08 |
| 2024-05-13 | 17.19 | 17.13 | -0.27 | -1.55 | 24306.62 | 4186.81 | 1.31 |
| 2024-05-10 | 17.90 | 17.40 | -0.68 | -3.76 | 45625.29 | 8010.57 | 2.46 |
| 2024-05-09 | 18.74 | 18.08 | -0.52 | -2.80 | 64340.82 | 11784.88 | 3.47 |
日K线
周K线
月K线
