青鸟消防(002960)股票信息
| 股票代码 | 002960 |
| 股票名称 | 青鸟消防 |
| 最新价/元 | 11.49 |
| 涨跌额/元 | 1.04 |
| 涨跌幅/% | 9.95 |
| 买入/元 | 11.49 |
| 卖出/元 | 11.50 |
| 昨收/元 | 10.45 |
| 今开/元 | 10.70 |
| 最高/元 | 11.50 |
| 最低/元 | 10.68 |
| 成交量/手 | 294436.17 |
| 成交额/万 | 32849.59 |
| 股净值/元 | 12.77 |
| 市净率 | 1.42 |
| 总市值/万 | 855241.66 |
| 流通值/万 | 712323.92 |
| 换手率/% | 4.75 |
| 入市日期 | 2019-08-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
青鸟消防(002960)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 | 10.70 | 11.49 | 1.04 | 9.95 | 294436.17 | 32849.59 | 4.75 |
| 2024-09-27 | 10.20 | 10.45 | 0.57 | 5.77 | 148046.66 | 15296.84 | 2.39 |
| 2024-09-26 | 9.36 | 9.88 | 0.52 | 5.56 | 96396.49 | 9281.08 | 1.55 |
| 2024-09-25 | 9.37 | 9.36 | 0.06 | 0.65 | 97577.48 | 9275.64 | 1.57 |
| 2024-09-24 | 8.95 | 9.30 | 0.39 | 4.38 | 94068.63 | 8616.34 | 1.52 |
| 2024-09-23 | 8.93 | 8.91 | -0.02 | -0.22 | 37132.50 | 3308.92 | 0.60 |
| 2024-09-20 | 8.99 | 8.93 | -0.10 | -1.11 | 54389.96 | 4855.01 | 0.88 |
| 2024-09-19 | 8.93 | 9.03 | 0.13 | 1.46 | 56345.00 | 5100.23 | 0.91 |
| 2024-09-18 | 8.94 | 8.90 | -0.04 | -0.45 | 32584.55 | 2894.70 | 0.53 |
| 2024-09-13 | 9.11 | 8.94 | -0.16 | -1.76 | 59846.98 | 5373.08 | 0.97 |
| 2024-09-12 | 9.16 | 9.10 | -0.09 | -0.98 | 45182.93 | 4156.73 | 0.73 |
| 2024-09-11 | 9.20 | 9.19 | -0.04 | -0.43 | 26746.28 | 2461.99 | 0.43 |
| 2024-09-10 | 9.19 | 9.23 | 0.05 | 0.55 | 33643.96 | 3080.54 | 0.54 |
| 2024-09-09 | 9.26 | 9.18 | -0.06 | -0.65 | 35145.90 | 3222.08 | 0.57 |
| 2024-09-06 | 9.49 | 9.24 | -0.22 | -2.33 | 48052.02 | 4477.54 | 0.78 |
| 2024-09-05 | 9.33 | 9.46 | 0.09 | 0.96 | 31262.91 | 2948.36 | 0.50 |
| 2024-09-04 | 9.40 | 9.37 | 0.00 | 0.00 | 33063.80 | 3099.49 | 0.53 |
| 2024-09-03 | 9.23 | 9.37 | 0.10 | 1.08 | 33335.48 | 3112.47 | 0.54 |
| 2024-09-02 | 9.50 | 9.27 | -0.25 | -2.63 | 52640.79 | 4919.19 | 0.85 |
| 2024-08-30 | 9.43 | 9.52 | 0.12 | 1.28 | 63483.40 | 6073.76 | 1.02 |
| 2024-08-29 | 9.16 | 9.40 | 0.26 | 2.85 | 47646.74 | 4435.18 | 0.77 |
| 2024-08-28 | 9.10 | 9.14 | -0.02 | -0.22 | 45610.84 | 4164.07 | 0.74 |
| 2024-08-27 | 9.30 | 9.16 | -0.14 | -1.51 | 44370.26 | 4056.54 | 0.72 |
| 2024-08-26 | 9.30 | 9.30 | 0.08 | 0.87 | 86614.60 | 8071.03 | 1.40 |
| 2024-08-23 | 9.49 | 9.22 | -0.79 | -7.89 | 196258.91 | 18245.88 | 3.17 |
| 2024-08-22 | 10.30 | 10.01 | -0.28 | -2.72 | 46647.68 | 4716.83 | 0.75 |
| 2024-08-21 | 10.30 | 10.29 | -0.04 | -0.39 | 27523.84 | 2834.52 | 0.44 |
| 2024-08-20 | 10.56 | 10.33 | -0.26 | -2.46 | 44588.68 | 4631.71 | 0.72 |
| 2024-08-19 | 10.60 | 10.59 | -0.01 | -0.09 | 31458.64 | 3342.16 | 0.51 |
| 2024-08-16 | 10.77 | 10.60 | -0.17 | -1.58 | 32866.62 | 3511.88 | 0.53 |
| 2024-08-15 | 10.69 | 10.77 | 0.09 | 0.84 | 44819.13 | 4827.47 | 0.72 |
| 2024-08-14 | 10.86 | 10.68 | -0.18 | -1.66 | 30731.87 | 3293.75 | 0.50 |
| 2024-08-13 | 10.78 | 10.86 | 0.06 | 0.56 | 23357.70 | 2522.17 | 0.38 |
| 2024-08-12 | 10.83 | 10.80 | -0.09 | -0.83 | 26247.84 | 2836.36 | 0.42 |
| 2024-08-09 | 10.89 | 10.89 | 0.00 | 0.00 | 36811.90 | 4027.16 | 0.59 |
| 2024-08-08 | 10.94 | 10.89 | -0.07 | -0.64 | 43800.29 | 4747.66 | 0.71 |
| 2024-08-07 | 11.03 | 10.96 | -0.07 | -0.64 | 43355.53 | 4759.69 | 0.70 |
| 2024-08-06 | 10.95 | 11.03 | 0.15 | 1.38 | 60035.04 | 6602.38 | 0.97 |
| 2024-08-05 | 11.08 | 10.88 | -0.24 | -2.16 | 60148.52 | 6609.93 | 0.97 |
| 2024-08-02 | 11.21 | 11.12 | -0.15 | -1.33 | 45783.27 | 5123.66 | 0.74 |
| 2024-08-01 | 11.42 | 11.27 | -0.16 | -1.40 | 44851.69 | 5079.16 | 0.72 |
| 2024-07-31 | 10.96 | 11.43 | 0.47 | 4.29 | 78009.53 | 8795.84 | 1.26 |
| 2024-07-30 | 11.00 | 10.96 | -0.05 | -0.45 | 30718.23 | 3356.34 | 0.50 |
| 2024-07-29 | 11.15 | 11.01 | -0.15 | -1.34 | 35171.08 | 3886.08 | 0.57 |
| 2024-07-26 | 10.85 | 11.16 | 0.32 | 2.95 | 48335.08 | 5359.72 | 0.78 |
| 2024-07-25 | 10.80 | 10.84 | 0.00 | 0.00 | 36202.15 | 3937.26 | 0.58 |
| 2024-07-24 | 10.95 | 10.84 | -0.12 | -1.10 | 43620.48 | 4735.20 | 0.70 |
| 2024-07-23 | 11.19 | 10.96 | -0.29 | -2.58 | 49283.31 | 5448.13 | 0.79 |
| 2024-07-22 | 11.15 | 11.25 | 0.12 | 1.08 | 51863.12 | 5830.33 | 0.84 |
| 2024-07-19 | 11.06 | 11.13 | 0.00 | 0.00 | 43118.66 | 4800.52 | 0.70 |
| 2024-07-18 | 11.06 | 11.13 | 0.02 | 0.18 | 74836.55 | 8279.55 | 1.21 |
| 2024-07-17 | 11.28 | 11.11 | -0.09 | -0.80 | 76986.03 | 8597.62 | 1.24 |
| 2024-07-16 | 11.28 | 11.20 | -0.04 | -0.36 | 86580.54 | 9668.05 | 1.40 |
| 2024-07-15 | 11.78 | 11.24 | -0.57 | -4.83 | 111725.98 | 12726.96 | 1.80 |
| 2024-07-12 | 11.88 | 11.81 | 0.32 | 2.79 | 87141.02 | 10344.81 | 1.41 |
| 2024-07-11 | 11.58 | 11.49 | 0.08 | 0.70 | 70318.66 | 8129.58 | 1.13 |
| 2024-07-10 | 11.76 | 11.41 | -0.42 | -3.55 | 87240.24 | 10048.59 | 1.41 |
| 2024-07-09 | 11.65 | 11.83 | 0.20 | 1.72 | 62097.41 | 7212.33 | 1.00 |
| 2024-07-08 | 12.04 | 11.63 | -0.40 | -3.33 | 42858.95 | 5059.39 | 0.69 |
| 2024-07-05 | 11.95 | 12.03 | 0.03 | 0.25 | 29362.23 | 3514.32 | 0.47 |
| 2024-07-04 | 12.42 | 12.00 | -0.36 | -2.91 | 37290.06 | 4536.60 | 0.60 |
| 2024-07-03 | 12.58 | 12.36 | -0.23 | -1.83 | 27321.70 | 3405.86 | 0.44 |
| 2024-07-02 | 12.74 | 12.59 | -0.16 | -1.26 | 26865.31 | 3393.48 | 0.43 |
| 2024-07-01 | 12.63 | 12.75 | 0.11 | 0.87 | 26054.53 | 3301.37 | 0.42 |
| 2024-06-28 | 12.58 | 12.64 | 0.05 | 0.40 | 36158.38 | 4625.60 | 0.58 |
| 2024-06-27 | 13.02 | 12.59 | -0.43 | -3.30 | 43290.31 | 5489.20 | 0.70 |
| 2024-06-26 | 12.68 | 13.02 | 0.28 | 2.20 | 34418.72 | 4407.61 | 0.54 |
| 2024-06-25 | 12.83 | 12.74 | -0.07 | -0.55 | 28534.03 | 3650.95 | 0.45 |
| 2024-06-24 | 13.31 | 12.81 | -0.59 | -4.40 | 50529.74 | 6541.29 | 0.80 |
| 2024-06-21 | 13.53 | 13.40 | -0.15 | -1.11 | 24220.56 | 3261.98 | 0.38 |
| 2024-06-20 | 13.87 | 13.55 | -0.35 | -2.52 | 26903.63 | 3683.51 | 0.42 |
| 2024-06-19 | 14.06 | 13.90 | -0.15 | -1.07 | 22890.20 | 3193.29 | 0.36 |
| 2024-06-18 | 14.11 | 14.05 | 0.10 | 0.72 | 22149.09 | 3110.50 | 0.35 |
| 2024-06-17 | 13.92 | 13.95 | -0.04 | -0.29 | 31030.04 | 4357.71 | 0.49 |
| 2024-06-14 | 13.87 | 13.99 | 0.14 | 1.01 | 38051.81 | 5288.38 | 0.60 |
| 2024-06-13 | 13.76 | 13.85 | 0.08 | 0.58 | 30260.41 | 4179.95 | 0.48 |
| 2024-06-12 | 13.78 | 13.77 | -0.02 | -0.15 | 23222.75 | 3215.43 | 0.37 |
| 2024-06-11 | 13.70 | 13.79 | 0.05 | 0.36 | 26628.09 | 3659.76 | 0.42 |
| 2024-06-07 | 13.69 | 13.74 | 0.18 | 1.33 | 27997.13 | 3830.49 | 0.44 |
| 2024-06-06 | 13.73 | 13.56 | -0.29 | -2.09 | 40352.84 | 5479.37 | 0.64 |
| 2024-06-05 | 14.04 | 13.85 | -0.26 | -1.84 | 22745.72 | 3175.67 | 0.36 |
| 2024-06-04 | 13.91 | 14.11 | 0.08 | 0.57 | 30212.57 | 4216.52 | 0.48 |
| 2024-06-03 | 14.23 | 14.03 | -0.17 | -1.20 | 26988.85 | 3800.48 | 0.43 |
| 2024-05-31 | 14.18 | 14.20 | 0.04 | 0.28 | 28118.66 | 4002.27 | 0.44 |
| 2024-05-30 | 13.99 | 14.16 | 0.14 | 1.00 | 32170.58 | 4536.08 | 0.51 |
| 2024-05-29 | 14.01 | 14.02 | -0.11 | -0.78 | 32077.63 | 4522.97 | 0.51 |
| 2024-05-28 | 14.25 | 14.13 | -0.13 | -0.91 | 32248.50 | 4572.44 | 0.51 |
| 2024-05-27 | 14.39 | 14.26 | -0.13 | -0.90 | 69111.16 | 9750.98 | 1.09 |
| 2024-05-24 | 14.62 | 14.39 | -0.22 | -1.51 | 51869.30 | 7573.07 | 0.82 |
| 2024-05-23 | 15.01 | 14.61 | -0.40 | -2.67 | 53573.75 | 7919.88 | 0.85 |
| 2024-05-22 | 14.95 | 15.01 | 0.06 | 0.40 | 30486.27 | 4592.83 | 0.48 |
| 2024-05-21 | 15.17 | 14.95 | -0.26 | -1.71 | 34195.91 | 5140.09 | 0.54 |
| 2024-05-20 | 15.09 | 15.21 | 0.15 | 1.00 | 78366.08 | 11952.02 | 1.24 |
| 2024-05-17 | 14.68 | 15.06 | 0.40 | 2.73 | 57712.15 | 8595.02 | 0.91 |
| 2024-05-16 | 14.66 | 14.66 | 0.06 | 0.41 | 43141.02 | 6340.90 | 0.68 |
| 2024-05-15 | 14.61 | 14.60 | -0.08 | -0.55 | 46275.87 | 6804.99 | 0.73 |
| 2024-05-14 | 14.86 | 14.68 | -0.27 | -1.81 | 111247.78 | 16300.52 | 1.76 |
| 2024-05-13 | 15.02 | 14.95 | -0.20 | -1.32 | 44355.53 | 6663.25 | 0.70 |
| 2024-05-10 | 14.83 | 15.15 | 0.28 | 1.88 | 93431.38 | 14033.12 | 1.47 |
| 2024-05-09 | 14.74 | 14.87 | 0.08 | 0.54 | 43816.61 | 6522.10 | 0.69 |
日K线
周K线
月K线
