日丰股份(002953)股票信息
| 股票代码 | 002953 |
| 股票名称 | 日丰股份 |
| 最新价/元 | 8.79 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 7.72 |
| 买入/元 | 8.79 |
| 卖出/元 | 8.80 |
| 昨收/元 | 8.16 |
| 今开/元 | 8.44 |
| 最高/元 | 8.86 |
| 最低/元 | 8.27 |
| 成交量/手 | 171604.07 |
| 成交额/万 | 14789.50 |
| 股净值/元 | 20.93 |
| 市净率 | 2.22 |
| 总市值/万 | 401605.30 |
| 流通值/万 | 238769.39 |
| 换手率/% | 6.32 |
| 入市日期 | 2019-05-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
日丰股份(002953)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 | 8.44 | 8.79 | 0.63 | 7.72 | 171604.07 | 14789.50 | 6.32 |
| 2024-09-27 | 7.91 | 8.16 | 0.39 | 5.02 | 87958.08 | 7066.33 | 3.24 |
| 2024-09-26 | 7.60 | 7.77 | 0.13 | 1.70 | 42784.41 | 3295.04 | 1.58 |
| 2024-09-25 | 7.67 | 7.64 | 0.02 | 0.26 | 56796.48 | 4379.71 | 2.09 |
| 2024-09-24 | 7.39 | 7.62 | 0.31 | 4.24 | 45106.10 | 3387.62 | 1.66 |
| 2024-09-23 | 7.33 | 7.31 | -0.02 | -0.27 | 21728.00 | 1590.34 | 0.80 |
| 2024-09-20 | 7.43 | 7.33 | -0.07 | -0.95 | 18621.10 | 1363.74 | 0.69 |
| 2024-09-19 | 7.22 | 7.40 | 0.20 | 2.78 | 27076.50 | 1986.84 | 1.00 |
| 2024-09-18 | 7.30 | 7.20 | -0.08 | -1.10 | 22263.10 | 1597.72 | 0.82 |
| 2024-09-13 | 7.47 | 7.28 | -0.18 | -2.41 | 22811.80 | 1678.70 | 0.84 |
| 2024-09-12 | 7.50 | 7.46 | -0.03 | -0.40 | 23861.42 | 1788.33 | 0.88 |
| 2024-09-11 | 7.42 | 7.49 | 0.06 | 0.81 | 29275.68 | 2190.20 | 1.08 |
| 2024-09-10 | 7.35 | 7.43 | 0.09 | 1.23 | 22981.28 | 1686.94 | 0.85 |
| 2024-09-09 | 7.21 | 7.34 | 0.04 | 0.55 | 26461.43 | 1935.57 | 0.97 |
| 2024-09-06 | 7.54 | 7.30 | -0.22 | -2.93 | 33331.15 | 2467.14 | 1.23 |
| 2024-09-05 | 7.49 | 7.52 | -0.03 | -0.40 | 29471.90 | 2224.26 | 1.08 |
| 2024-09-04 | 7.48 | 7.55 | -0.02 | -0.26 | 28733.56 | 2170.48 | 1.06 |
| 2024-09-03 | 7.56 | 7.57 | 0.00 | 0.00 | 45152.67 | 3411.06 | 1.66 |
| 2024-09-02 | 7.64 | 7.57 | -0.06 | -0.79 | 64650.54 | 4937.26 | 2.38 |
| 2024-08-30 | 7.41 | 7.63 | 0.18 | 2.42 | 85245.30 | 6522.46 | 3.14 |
| 2024-08-29 | 7.21 | 7.45 | 0.18 | 2.48 | 74105.49 | 5484.27 | 2.73 |
| 2024-08-28 | 7.00 | 7.27 | 0.24 | 3.41 | 58967.06 | 4281.93 | 2.17 |
| 2024-08-27 | 7.12 | 7.03 | -0.14 | -1.95 | 22024.70 | 1556.04 | 0.81 |
| 2024-08-26 | 7.00 | 7.17 | 0.17 | 2.43 | 23960.22 | 1704.08 | 0.88 |
| 2024-08-23 | 7.10 | 7.00 | -0.10 | -1.41 | 23436.40 | 1643.50 | 0.86 |
| 2024-08-22 | 7.10 | 7.10 | 0.00 | 0.00 | 21833.40 | 1558.55 | 0.80 |
| 2024-08-21 | 7.10 | 7.10 | -0.03 | -0.42 | 15490.50 | 1101.40 | 0.57 |
| 2024-08-20 | 7.31 | 7.13 | -0.17 | -2.33 | 31201.14 | 2229.78 | 1.15 |
| 2024-08-19 | 7.39 | 7.30 | -0.07 | -0.95 | 25169.79 | 1851.84 | 0.93 |
| 2024-08-16 | 7.47 | 7.37 | -0.07 | -0.94 | 21038.59 | 1555.90 | 0.77 |
| 2024-08-15 | 7.38 | 7.44 | 0.09 | 1.22 | 26083.86 | 1930.16 | 0.96 |
| 2024-08-14 | 7.50 | 7.35 | -0.08 | -1.08 | 21021.43 | 1562.57 | 0.77 |
| 2024-08-13 | 7.36 | 7.43 | 0.07 | 0.95 | 20576.36 | 1519.07 | 0.76 |
| 2024-08-12 | 7.40 | 7.36 | -0.04 | -0.54 | 19563.40 | 1441.56 | 0.72 |
| 2024-08-09 | 7.47 | 7.40 | -0.06 | -0.80 | 17926.42 | 1340.01 | 0.66 |
| 2024-08-08 | 7.50 | 7.46 | -0.08 | -1.06 | 22047.60 | 1648.77 | 0.81 |
| 2024-08-07 | 7.44 | 7.54 | 0.13 | 1.75 | 33779.97 | 2539.18 | 1.24 |
| 2024-08-06 | 7.32 | 7.41 | 0.11 | 1.51 | 21993.77 | 1624.08 | 0.81 |
| 2024-08-05 | 7.42 | 7.30 | -0.22 | -2.93 | 37954.82 | 2823.39 | 1.40 |
| 2024-08-02 | 7.70 | 7.52 | -0.16 | -2.08 | 36376.82 | 2767.90 | 1.34 |
| 2024-08-01 | 7.60 | 7.68 | 0.09 | 1.19 | 47212.56 | 3627.89 | 1.74 |
| 2024-07-31 | 7.36 | 7.59 | 0.20 | 2.71 | 73423.66 | 5513.11 | 2.70 |
| 2024-07-30 | 7.32 | 7.39 | 0.05 | 0.68 | 28964.53 | 2129.48 | 1.07 |
| 2024-07-29 | 7.35 | 7.34 | 0.01 | 0.14 | 21946.67 | 1602.73 | 0.81 |
| 2024-07-26 | 7.17 | 7.33 | 0.16 | 2.23 | 33274.06 | 2419.91 | 1.22 |
| 2024-07-25 | 7.06 | 7.17 | 0.08 | 1.13 | 21862.16 | 1556.74 | 0.80 |
| 2024-07-24 | 7.10 | 7.09 | -0.07 | -0.98 | 24317.48 | 1728.42 | 0.90 |
| 2024-07-23 | 7.25 | 7.16 | -0.15 | -2.05 | 24862.13 | 1803.43 | 0.92 |
| 2024-07-22 | 7.27 | 7.31 | 0.01 | 0.14 | 28648.76 | 2083.62 | 1.05 |
| 2024-07-19 | 7.07 | 7.30 | 0.24 | 3.40 | 51157.11 | 3695.28 | 1.88 |
| 2024-07-18 | 7.15 | 7.06 | -0.10 | -1.40 | 30917.16 | 2171.29 | 1.14 |
| 2024-07-17 | 7.31 | 7.16 | -0.09 | -1.24 | 26678.12 | 1920.77 | 0.98 |
| 2024-07-16 | 7.45 | 7.25 | -0.11 | -1.50 | 28493.22 | 2071.67 | 1.05 |
| 2024-07-15 | 7.59 | 7.36 | -0.24 | -3.16 | 26015.88 | 1930.17 | 0.96 |
| 2024-07-12 | 7.54 | 7.60 | 0.01 | 0.13 | 28356.60 | 2153.44 | 1.04 |
| 2024-07-11 | 7.50 | 7.59 | 0.18 | 2.43 | 34346.87 | 2600.47 | 1.26 |
| 2024-07-10 | 7.50 | 7.41 | -0.12 | -1.59 | 32814.04 | 2442.58 | 1.21 |
| 2024-07-09 | 7.18 | 7.53 | 0.35 | 4.88 | 51125.76 | 3748.90 | 1.88 |
| 2024-07-08 | 7.37 | 7.18 | -0.22 | -2.97 | 29270.40 | 2119.69 | 1.08 |
| 2024-07-05 | 7.37 | 7.40 | -0.01 | -0.14 | 33366.73 | 2447.08 | 1.23 |
| 2024-07-04 | 7.71 | 7.41 | -0.30 | -3.89 | 33442.64 | 2519.89 | 1.23 |
| 2024-07-03 | 7.88 | 7.71 | -0.19 | -2.41 | 36638.40 | 2841.92 | 1.35 |
| 2024-07-02 | 7.85 | 7.90 | 0.06 | 0.77 | 38504.32 | 3031.18 | 1.42 |
| 2024-07-01 | 7.84 | 7.84 | 0.00 | 0.00 | 35536.27 | 2770.03 | 1.31 |
| 2024-06-28 | 7.78 | 7.84 | 0.09 | 1.16 | 54343.17 | 4246.47 | 2.00 |
| 2024-06-27 | 7.66 | 7.75 | 0.11 | 1.44 | 72913.30 | 5665.54 | 2.68 |
| 2024-06-26 | 9.61 | 10.03 | 0.34 | 3.51 | 35180.38 | 3449.40 | 1.68 |
| 2024-06-25 | 9.81 | 9.69 | 0.01 | 0.10 | 29145.00 | 2822.97 | 1.39 |
| 2024-06-24 | 10.12 | 9.68 | -0.44 | -4.35 | 39004.37 | 3822.70 | 1.87 |
| 2024-06-21 | 10.08 | 10.12 | 0.04 | 0.40 | 18560.60 | 1874.17 | 0.89 |
| 2024-06-20 | 10.38 | 10.08 | -0.29 | -2.80 | 31553.67 | 3219.39 | 1.51 |
| 2024-06-19 | 10.46 | 10.37 | -0.09 | -0.86 | 20817.60 | 2162.72 | 1.04 |
| 2024-06-18 | 10.30 | 10.46 | 0.22 | 2.15 | 32722.82 | 3389.71 | 1.63 |
| 2024-06-17 | 10.30 | 10.24 | -0.11 | -1.06 | 30713.41 | 3158.82 | 1.53 |
| 2024-06-14 | 10.21 | 10.35 | 0.04 | 0.39 | 53536.77 | 5529.30 | 2.67 |
| 2024-06-13 | 10.40 | 10.31 | -0.03 | -0.29 | 35792.80 | 3701.22 | 1.78 |
| 2024-06-12 | 10.48 | 10.34 | -0.15 | -1.43 | 42976.30 | 4479.26 | 2.14 |
| 2024-06-11 | 10.34 | 10.49 | 0.10 | 0.96 | 26778.29 | 2768.43 | 1.34 |
| 2024-06-07 | 10.40 | 10.39 | 0.16 | 1.56 | 35946.51 | 3718.84 | 1.79 |
| 2024-06-06 | 10.64 | 10.23 | -0.41 | -3.85 | 58707.50 | 6059.41 | 2.93 |
| 2024-06-05 | 11.08 | 10.64 | -0.40 | -3.62 | 32242.22 | 3480.89 | 1.61 |
| 2024-06-04 | 11.24 | 11.04 | -0.22 | -1.95 | 47502.22 | 5186.89 | 2.37 |
| 2024-06-03 | 11.60 | 11.26 | -0.24 | -2.09 | 36605.80 | 4130.31 | 1.83 |
| 2024-05-31 | 11.41 | 11.50 | 0.12 | 1.05 | 29121.52 | 3328.63 | 1.45 |
| 2024-05-30 | 11.57 | 11.38 | -0.19 | -1.64 | 27165.17 | 3111.91 | 1.35 |
| 2024-05-29 | 11.60 | 11.57 | 0.02 | 0.17 | 43295.16 | 5010.74 | 2.16 |
| 2024-05-28 | 11.48 | 11.55 | 0.05 | 0.44 | 48864.10 | 5656.34 | 2.44 |
| 2024-05-27 | 11.32 | 11.50 | 0.18 | 1.59 | 31462.40 | 3592.22 | 1.57 |
| 2024-05-24 | 11.23 | 11.32 | -0.01 | -0.09 | 35941.82 | 4116.54 | 1.79 |
| 2024-05-23 | 11.50 | 11.33 | -0.18 | -1.56 | 33123.80 | 3772.28 | 1.65 |
| 2024-05-22 | 11.33 | 11.51 | 0.08 | 0.70 | 28122.12 | 3235.72 | 1.40 |
| 2024-05-21 | 11.48 | 11.43 | -0.07 | -0.61 | 24947.99 | 2862.80 | 1.24 |
| 2024-05-20 | 11.55 | 11.50 | -0.01 | -0.09 | 25974.13 | 2985.88 | 1.30 |
| 2024-05-17 | 11.36 | 11.51 | 0.14 | 1.23 | 25649.33 | 2929.65 | 1.28 |
| 2024-05-16 | 11.46 | 11.37 | -0.10 | -0.87 | 37765.72 | 4322.62 | 1.88 |
| 2024-05-15 | 11.60 | 11.47 | -0.17 | -1.46 | 44926.98 | 5229.14 | 2.24 |
| 2024-05-14 | 11.41 | 11.64 | 0.18 | 1.57 | 43200.60 | 5014.42 | 2.15 |
| 2024-05-13 | 11.40 | 11.46 | -0.05 | -0.43 | 47894.15 | 5497.57 | 2.39 |
| 2024-05-10 | 11.48 | 11.51 | -0.02 | -0.17 | 42941.51 | 4937.83 | 2.14 |
| 2024-05-09 | 11.36 | 11.53 | 0.07 | 0.61 | 50514.56 | 5829.06 | 2.52 |
日K线
周K线
月K线
