瑞达期货(002961)股票信息
| 股票代码 | 002961 |
| 股票名称 | 瑞达期货 |
| 最新价/元 | 15.57 |
| 涨跌额/元 | 1.41 |
| 涨跌幅/% | 9.96 |
| 买入/元 | 15.57 |
| 卖出/元 | 15.58 |
| 昨收/元 | 14.16 |
| 今开/元 | 14.85 |
| 最高/元 | 15.58 |
| 最低/元 | 14.10 |
| 成交量/手 | 299837.26 |
| 成交额/万 | 44727.35 |
| 股净值/元 | 28.31 |
| 市净率 | 2.68 |
| 总市值/万 | 692911.44 |
| 流通值/万 | 692911.44 |
| 换手率/% | 6.74 |
| 入市日期 | 2019-09-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
瑞达期货(002961)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 | 14.85 | 15.57 | 1.41 | 9.96 | 299837.26 | 44727.35 | 6.74 |
| 2024-09-27 | 13.75 | 14.16 | 0.34 | 2.46 | 251417.32 | 34696.08 | 5.65 |
| 2024-09-26 | 12.80 | 13.82 | 0.59 | 4.46 | 282753.67 | 37289.65 | 6.35 |
| 2024-09-25 | 12.90 | 13.23 | 1.20 | 9.98 | 336630.79 | 43841.15 | 7.56 |
| 2024-09-24 | 11.01 | 12.03 | 1.09 | 9.96 | 120022.49 | 13815.78 | 2.70 |
| 2024-09-23 | 11.13 | 10.94 | -0.34 | -3.01 | 67793.00 | 7439.82 | 1.52 |
| 2024-09-20 | 11.05 | 11.28 | -0.01 | -0.09 | 82366.00 | 9258.33 | 1.85 |
| 2024-09-19 | 11.13 | 11.29 | -0.02 | -0.18 | 153651.83 | 17396.55 | 3.45 |
| 2024-09-18 | 10.70 | 11.31 | 0.46 | 4.24 | 150712.48 | 16789.26 | 3.39 |
| 2024-09-13 | 10.75 | 10.85 | 0.10 | 0.93 | 75545.26 | 8283.85 | 1.70 |
| 2024-09-12 | 10.87 | 10.75 | -0.14 | -1.29 | 54717.35 | 5905.44 | 1.23 |
| 2024-09-11 | 10.75 | 10.89 | 0.12 | 1.11 | 79138.00 | 8647.33 | 1.78 |
| 2024-09-10 | 10.70 | 10.77 | -0.08 | -0.74 | 73640.37 | 7859.53 | 1.65 |
| 2024-09-09 | 10.53 | 10.85 | 0.22 | 2.07 | 78227.35 | 8464.79 | 1.76 |
| 2024-09-06 | 10.77 | 10.63 | -0.09 | -0.84 | 41951.25 | 4521.56 | 0.94 |
| 2024-09-05 | 10.44 | 10.72 | 0.27 | 2.58 | 27519.00 | 2925.89 | 0.62 |
| 2024-09-04 | 10.42 | 10.45 | -0.08 | -0.76 | 20879.00 | 2189.18 | 0.47 |
| 2024-09-03 | 10.39 | 10.53 | 0.11 | 1.06 | 25977.00 | 2729.76 | 0.58 |
| 2024-09-02 | 10.70 | 10.42 | -0.40 | -3.70 | 41477.26 | 4376.70 | 0.93 |
| 2024-08-30 | 10.68 | 10.82 | 0.19 | 1.79 | 49657.00 | 5372.85 | 1.12 |
| 2024-08-29 | 10.34 | 10.63 | 0.20 | 1.92 | 42651.00 | 4535.17 | 0.96 |
| 2024-08-28 | 10.21 | 10.43 | 0.17 | 1.66 | 40192.18 | 4185.17 | 0.90 |
| 2024-08-27 | 10.37 | 10.26 | -0.09 | -0.87 | 23144.00 | 2370.86 | 0.52 |
| 2024-08-26 | 10.16 | 10.35 | 0.14 | 1.37 | 30125.88 | 3103.73 | 0.68 |
| 2024-08-23 | 10.29 | 10.21 | 0.01 | 0.10 | 26693.74 | 2727.32 | 0.60 |
| 2024-08-22 | 10.46 | 10.20 | -0.26 | -2.49 | 30124.56 | 3102.91 | 0.68 |
| 2024-08-21 | 10.49 | 10.46 | -0.07 | -0.67 | 30553.56 | 3202.81 | 0.69 |
| 2024-08-20 | 10.78 | 10.53 | -0.34 | -3.13 | 44626.00 | 4727.49 | 1.00 |
| 2024-08-19 | 10.60 | 10.87 | 0.21 | 1.97 | 66477.56 | 7229.50 | 1.49 |
| 2024-08-16 | 10.85 | 10.66 | -0.20 | -1.84 | 30546.90 | 3274.12 | 0.69 |
| 2024-08-15 | 10.72 | 10.86 | 0.14 | 1.31 | 40544.00 | 4405.07 | 0.91 |
| 2024-08-14 | 10.80 | 10.72 | -0.14 | -1.29 | 31236.82 | 3360.65 | 0.70 |
| 2024-08-13 | 10.69 | 10.86 | 0.17 | 1.59 | 36683.95 | 3929.59 | 0.82 |
| 2024-08-12 | 10.61 | 10.69 | 0.00 | 0.00 | 31338.42 | 3333.12 | 0.70 |
| 2024-08-09 | 10.90 | 10.69 | -0.14 | -1.29 | 32955.01 | 3567.86 | 0.74 |
| 2024-08-08 | 10.77 | 10.83 | 0.04 | 0.37 | 51086.54 | 5514.17 | 1.15 |
| 2024-08-07 | 10.81 | 10.79 | -0.12 | -1.10 | 47751.00 | 5138.79 | 1.07 |
| 2024-08-06 | 10.99 | 10.91 | 0.13 | 1.21 | 57815.80 | 6296.88 | 1.30 |
| 2024-08-05 | 10.83 | 10.78 | -0.11 | -1.01 | 71534.88 | 7797.99 | 1.61 |
| 2024-08-02 | 11.06 | 10.89 | -0.26 | -2.33 | 76753.05 | 8456.38 | 1.72 |
| 2024-08-01 | 11.38 | 11.15 | -0.41 | -3.55 | 127880.40 | 14286.76 | 2.87 |
| 2024-07-31 | 10.52 | 11.56 | 1.05 | 9.99 | 81217.43 | 9128.60 | 1.82 |
| 2024-07-30 | 10.49 | 10.51 | 0.03 | 0.29 | 16538.49 | 1734.99 | 0.37 |
| 2024-07-29 | 10.59 | 10.48 | -0.09 | -0.85 | 23906.38 | 2515.35 | 0.54 |
| 2024-07-26 | 10.26 | 10.57 | 0.31 | 3.02 | 19522.63 | 2054.23 | 0.44 |
| 2024-07-25 | 9.97 | 10.26 | 0.23 | 2.29 | 17820.32 | 1816.86 | 0.40 |
| 2024-07-24 | 10.21 | 10.03 | -0.14 | -1.38 | 19941.00 | 2001.88 | 0.45 |
| 2024-07-23 | 10.36 | 10.17 | -0.22 | -2.12 | 21777.65 | 2252.49 | 0.49 |
| 2024-07-22 | 10.43 | 10.39 | -0.05 | -0.48 | 25321.00 | 2634.96 | 0.57 |
| 2024-07-19 | 10.39 | 10.44 | 0.01 | 0.10 | 26758.84 | 2797.56 | 0.60 |
| 2024-07-18 | 10.42 | 10.43 | -0.06 | -0.57 | 19464.00 | 2010.38 | 0.44 |
| 2024-07-17 | 10.59 | 10.49 | -0.07 | -0.66 | 18176.35 | 1910.14 | 0.41 |
| 2024-07-16 | 10.57 | 10.56 | -0.04 | -0.38 | 16427.00 | 1737.12 | 0.37 |
| 2024-07-15 | 10.78 | 10.60 | -0.19 | -1.76 | 15572.00 | 1653.20 | 0.35 |
| 2024-07-12 | 10.72 | 10.79 | -0.01 | -0.09 | 18130.00 | 1963.00 | 0.41 |
| 2024-07-11 | 10.65 | 10.80 | 0.29 | 2.76 | 21923.96 | 2366.45 | 0.49 |
| 2024-07-10 | 10.52 | 10.51 | -0.05 | -0.47 | 17336.00 | 1831.06 | 0.39 |
| 2024-07-09 | 10.37 | 10.56 | 0.20 | 1.93 | 22891.10 | 2384.51 | 0.51 |
| 2024-07-08 | 10.73 | 10.36 | -0.43 | -3.99 | 28612.00 | 2990.17 | 0.64 |
| 2024-07-05 | 10.63 | 10.79 | 0.19 | 1.79 | 23310.00 | 2496.44 | 0.52 |
| 2024-07-04 | 11.01 | 10.60 | -0.37 | -3.37 | 23368.00 | 2506.48 | 0.53 |
| 2024-07-03 | 11.05 | 10.97 | -0.03 | -0.27 | 19582.00 | 2157.18 | 0.44 |
| 2024-07-02 | 11.02 | 11.00 | -0.08 | -0.72 | 22116.00 | 2450.86 | 0.50 |
| 2024-07-01 | 10.91 | 11.08 | 0.13 | 1.19 | 28862.00 | 3180.01 | 0.65 |
| 2024-06-28 | 11.01 | 10.95 | -0.09 | -0.82 | 28325.54 | 3153.32 | 0.64 |
| 2024-06-27 | 11.23 | 11.04 | -0.29 | -2.56 | 18916.00 | 2109.03 | 0.43 |
| 2024-06-26 | 11.01 | 11.33 | 0.24 | 2.16 | 24919.00 | 2779.61 | 0.56 |
| 2024-06-25 | 11.02 | 11.09 | 0.01 | 0.09 | 19504.00 | 2159.01 | 0.44 |
| 2024-06-24 | 11.30 | 11.08 | -0.34 | -2.98 | 28086.00 | 3132.24 | 0.63 |
| 2024-06-21 | 11.49 | 11.42 | -0.02 | -0.18 | 16294.00 | 1866.26 | 0.37 |
| 2024-06-20 | 11.84 | 11.44 | -0.29 | -2.47 | 22734.00 | 2627.97 | 0.51 |
| 2024-06-19 | 11.96 | 11.73 | -0.23 | -1.92 | 20292.00 | 2392.61 | 0.46 |
| 2024-06-18 | 12.00 | 11.96 | 0.08 | 0.67 | 24612.00 | 2946.56 | 0.55 |
| 2024-06-17 | 11.80 | 11.88 | 0.01 | 0.08 | 18890.33 | 2241.72 | 0.42 |
| 2024-06-14 | 11.68 | 11.87 | 0.12 | 1.02 | 22904.63 | 2694.65 | 0.51 |
| 2024-06-13 | 11.74 | 11.75 | 0.02 | 0.17 | 21223.00 | 2491.70 | 0.48 |
| 2024-06-12 | 11.66 | 11.73 | 0.12 | 1.03 | 21156.63 | 2488.22 | 0.48 |
| 2024-06-11 | 11.51 | 11.61 | -0.04 | -0.34 | 21396.00 | 2478.64 | 0.48 |
| 2024-06-07 | 11.54 | 11.65 | 0.21 | 1.84 | 24045.63 | 2784.60 | 0.54 |
| 2024-06-06 | 11.86 | 11.44 | -0.48 | -4.03 | 36855.63 | 4251.43 | 0.83 |
| 2024-06-05 | 12.17 | 11.92 | -0.19 | -1.57 | 23481.00 | 2828.12 | 0.53 |
| 2024-06-04 | 12.16 | 12.11 | -0.05 | -0.41 | 22256.00 | 2679.74 | 0.50 |
| 2024-06-03 | 12.48 | 12.16 | -0.32 | -2.56 | 31090.00 | 3794.31 | 0.70 |
| 2024-05-31 | 12.57 | 12.48 | 0.09 | 0.73 | 17051.00 | 2134.58 | 0.38 |
| 2024-05-30 | 12.43 | 12.39 | -0.02 | -0.16 | 18934.63 | 2342.83 | 0.43 |
| 2024-05-29 | 12.25 | 12.41 | 0.07 | 0.57 | 24802.26 | 3096.03 | 0.56 |
| 2024-05-28 | 12.55 | 12.34 | -0.16 | -1.28 | 21992.63 | 2729.89 | 0.49 |
| 2024-05-27 | 12.47 | 12.50 | 0.07 | 0.56 | 24953.63 | 3090.86 | 0.56 |
| 2024-05-24 | 12.59 | 12.43 | -0.15 | -1.19 | 19421.00 | 2439.54 | 0.44 |
| 2024-05-23 | 12.87 | 12.58 | -0.34 | -2.63 | 26787.00 | 3388.40 | 0.60 |
| 2024-05-22 | 12.89 | 12.92 | 0.09 | 0.70 | 22015.00 | 2839.59 | 0.49 |
| 2024-05-21 | 12.93 | 12.83 | -0.12 | -0.93 | 25507.40 | 3270.09 | 0.57 |
| 2024-05-20 | 13.06 | 12.95 | -0.05 | -0.39 | 30534.63 | 3974.87 | 0.69 |
| 2024-05-17 | 12.77 | 13.00 | 0.26 | 2.04 | 24021.76 | 3086.01 | 0.54 |
| 2024-05-16 | 12.73 | 12.74 | 0.01 | 0.08 | 25677.08 | 3281.46 | 0.58 |
| 2024-05-15 | 12.98 | 12.73 | -0.14 | -1.09 | 25396.00 | 3249.17 | 0.57 |
| 2024-05-14 | 12.80 | 12.87 | 0.06 | 0.47 | 28498.63 | 3657.58 | 0.64 |
| 2024-05-13 | 12.69 | 12.81 | 0.03 | 0.24 | 35158.00 | 4486.65 | 0.79 |
| 2024-05-10 | 13.09 | 13.00 | -0.09 | -0.69 | 33512.00 | 4349.92 | 0.75 |
| 2024-05-09 | 12.93 | 13.09 | 0.23 | 1.79 | 32724.00 | 4274.16 | 0.74 |
日K线
周K线
月K线
