嘉美包装(002969)股票信息
| 股票代码 | 002969 |
| 股票名称 | 嘉美包装 |
| 最新价/元 | 3.23 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 8.03 |
| 买入/元 | 3.22 |
| 卖出/元 | 3.23 |
| 昨收/元 | 2.99 |
| 今开/元 | 3.08 |
| 最高/元 | 3.26 |
| 最低/元 | 3.01 |
| 成交量/手 | 352029.17 |
| 成交额/万 | 11051.51 |
| 股净值/元 | 20.03 |
| 市净率 | 1.39 |
| 总市值/万 | 309769.91 |
| 流通值/万 | 186361.23 |
| 换手率/% | 6.10 |
| 入市日期 | 2019-12-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
嘉美包装(002969)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 | 3.08 | 3.23 | 0.24 | 8.03 | 352029.17 | 11051.51 | 6.10 |
| 2024-09-27 | 2.96 | 2.99 | 0.08 | 2.75 | 189276.00 | 5617.32 | 3.28 |
| 2024-09-26 | 2.84 | 2.91 | 0.08 | 2.83 | 124348.00 | 3553.81 | 2.16 |
| 2024-09-25 | 2.81 | 2.83 | 0.04 | 1.43 | 115664.00 | 3287.50 | 2.00 |
| 2024-09-24 | 2.68 | 2.79 | 0.11 | 4.10 | 138555.00 | 3800.11 | 2.40 |
| 2024-09-23 | 2.67 | 2.68 | 0.01 | 0.38 | 43350.00 | 1161.55 | 0.75 |
| 2024-09-20 | 2.69 | 2.67 | -0.02 | -0.74 | 35385.00 | 947.18 | 0.61 |
| 2024-09-19 | 2.63 | 2.69 | 0.07 | 2.67 | 70607.48 | 1886.31 | 1.22 |
| 2024-09-18 | 2.68 | 2.62 | -0.06 | -2.24 | 67234.00 | 1763.53 | 1.17 |
| 2024-09-13 | 2.68 | 2.68 | -0.01 | -0.37 | 36749.48 | 987.10 | 0.64 |
| 2024-09-12 | 2.70 | 2.69 | -0.01 | -0.37 | 46243.00 | 1251.02 | 0.80 |
| 2024-09-11 | 2.71 | 2.70 | -0.02 | -0.74 | 78827.00 | 2134.27 | 1.37 |
| 2024-09-10 | 2.71 | 2.72 | 0.01 | 0.37 | 46896.00 | 1268.84 | 0.81 |
| 2024-09-09 | 2.71 | 2.71 | -0.02 | -0.73 | 44802.00 | 1216.24 | 0.78 |
| 2024-09-06 | 2.79 | 2.73 | -0.06 | -2.15 | 55981.00 | 1541.84 | 0.97 |
| 2024-09-05 | 2.79 | 2.80 | 0.01 | 0.36 | 39773.00 | 1112.34 | 0.69 |
| 2024-09-04 | 2.81 | 2.79 | -0.04 | -1.41 | 58008.00 | 1623.19 | 1.01 |
| 2024-09-03 | 2.79 | 2.83 | 0.04 | 1.43 | 70264.00 | 1983.52 | 1.22 |
| 2024-09-02 | 2.86 | 2.79 | -0.06 | -2.11 | 89409.80 | 2523.66 | 1.55 |
| 2024-08-30 | 2.81 | 2.85 | 0.04 | 1.42 | 96510.00 | 2745.18 | 1.67 |
| 2024-08-29 | 2.75 | 2.81 | 0.05 | 1.81 | 106815.00 | 3001.58 | 1.85 |
| 2024-08-28 | 2.74 | 2.76 | 0.01 | 0.36 | 72208.81 | 1985.91 | 1.25 |
| 2024-08-27 | 2.77 | 2.75 | -0.02 | -0.72 | 60881.00 | 1680.05 | 1.06 |
| 2024-08-26 | 2.72 | 2.77 | 0.05 | 1.84 | 67313.00 | 1852.55 | 1.17 |
| 2024-08-23 | 2.74 | 2.72 | -0.03 | -1.09 | 56238.00 | 1529.48 | 0.97 |
| 2024-08-22 | 2.77 | 2.75 | -0.02 | -0.72 | 40890.00 | 1131.78 | 0.71 |
| 2024-08-21 | 2.78 | 2.77 | -0.03 | -1.07 | 40355.00 | 1124.81 | 0.70 |
| 2024-08-20 | 2.84 | 2.80 | -0.05 | -1.75 | 52834.00 | 1483.15 | 0.92 |
| 2024-08-19 | 2.83 | 2.85 | 0.01 | 0.35 | 47372.00 | 1346.20 | 0.82 |
| 2024-08-16 | 2.89 | 2.84 | -0.04 | -1.39 | 65523.00 | 1873.50 | 1.14 |
| 2024-08-15 | 2.88 | 2.88 | 0.00 | 0.00 | 68783.80 | 1977.96 | 1.19 |
| 2024-08-14 | 2.89 | 2.88 | -0.02 | -0.69 | 36853.00 | 1062.04 | 0.64 |
| 2024-08-13 | 2.88 | 2.90 | 0.02 | 0.69 | 49723.00 | 1431.22 | 0.86 |
| 2024-08-12 | 2.89 | 2.88 | -0.02 | -0.69 | 50318.74 | 1450.43 | 0.87 |
| 2024-08-09 | 2.93 | 2.90 | -0.03 | -1.02 | 51528.00 | 1502.99 | 0.89 |
| 2024-08-08 | 2.90 | 2.93 | 0.02 | 0.69 | 55458.00 | 1614.67 | 0.96 |
| 2024-08-07 | 2.92 | 2.91 | -0.01 | -0.34 | 42243.00 | 1229.88 | 0.73 |
| 2024-08-06 | 2.86 | 2.92 | 0.06 | 2.10 | 79803.00 | 2310.62 | 1.38 |
| 2024-08-05 | 2.87 | 2.86 | -0.03 | -1.04 | 76772.00 | 2215.64 | 1.33 |
| 2024-08-02 | 2.89 | 2.89 | -0.02 | -0.69 | 77194.00 | 2244.88 | 1.34 |
| 2024-08-01 | 2.92 | 2.91 | -0.02 | -0.68 | 108937.11 | 3174.58 | 1.89 |
| 2024-07-31 | 2.85 | 2.93 | 0.07 | 2.45 | 163486.00 | 4716.55 | 2.83 |
| 2024-07-30 | 2.81 | 2.86 | 0.06 | 2.14 | 127979.00 | 3622.08 | 2.22 |
| 2024-07-29 | 2.79 | 2.80 | 0.01 | 0.36 | 89491.00 | 2508.12 | 1.55 |
| 2024-07-26 | 2.75 | 2.79 | 0.02 | 0.72 | 90466.00 | 2508.58 | 1.57 |
| 2024-07-25 | 2.73 | 2.77 | 0.04 | 1.47 | 91997.00 | 2533.19 | 1.59 |
| 2024-07-24 | 2.72 | 2.73 | -0.01 | -0.37 | 122663.00 | 3339.27 | 2.13 |
| 2024-07-23 | 2.79 | 2.74 | -0.04 | -1.44 | 84676.30 | 2350.50 | 1.47 |
| 2024-07-22 | 2.79 | 2.78 | 0.00 | 0.00 | 68511.85 | 1904.98 | 1.19 |
| 2024-07-19 | 2.77 | 2.78 | -0.01 | -0.36 | 82738.00 | 2295.63 | 1.43 |
| 2024-07-18 | 2.76 | 2.79 | 0.00 | 0.00 | 104670.60 | 2878.59 | 1.81 |
| 2024-07-17 | 2.80 | 2.79 | -0.02 | -0.71 | 108798.00 | 3042.85 | 1.89 |
| 2024-07-16 | 2.82 | 2.81 | -0.04 | -1.40 | 101855.74 | 2868.22 | 1.77 |
| 2024-07-15 | 2.91 | 2.85 | -0.08 | -2.73 | 172342.00 | 4945.68 | 2.99 |
| 2024-07-12 | 2.92 | 2.93 | 0.05 | 1.74 | 216457.00 | 6373.45 | 3.75 |
| 2024-07-11 | 2.83 | 2.88 | 0.10 | 3.60 | 109103.00 | 3122.51 | 1.89 |
| 2024-07-10 | 2.82 | 2.78 | -0.05 | -1.77 | 59281.00 | 1662.63 | 1.03 |
| 2024-07-09 | 2.79 | 2.83 | 0.02 | 0.71 | 93178.99 | 2607.13 | 1.61 |
| 2024-07-08 | 2.88 | 2.81 | -0.08 | -2.77 | 71133.00 | 2016.14 | 1.23 |
| 2024-07-05 | 2.84 | 2.89 | 0.05 | 1.76 | 89859.99 | 2571.48 | 1.56 |
| 2024-07-04 | 2.92 | 2.84 | -0.07 | -2.41 | 92697.00 | 2660.80 | 1.61 |
| 2024-07-03 | 2.92 | 2.91 | 0.00 | 0.00 | 75536.10 | 2217.05 | 1.31 |
| 2024-07-02 | 2.88 | 2.91 | 0.04 | 1.39 | 95160.44 | 2768.83 | 1.65 |
| 2024-07-01 | 2.85 | 2.87 | 0.02 | 0.70 | 82776.44 | 2365.56 | 1.44 |
| 2024-06-28 | 2.84 | 2.85 | 0.02 | 0.71 | 82781.00 | 2366.78 | 1.44 |
| 2024-06-27 | 2.87 | 2.83 | -0.04 | -1.39 | 86046.69 | 2451.15 | 1.49 |
| 2024-06-26 | 2.78 | 2.87 | 0.09 | 3.24 | 106633.69 | 3006.45 | 1.85 |
| 2024-06-25 | 2.73 | 2.78 | 0.03 | 1.09 | 115903.27 | 3214.46 | 2.01 |
| 2024-06-24 | 2.88 | 2.75 | -0.15 | -5.17 | 168967.27 | 4691.08 | 2.93 |
| 2024-06-21 | 2.88 | 2.90 | 0.01 | 0.35 | 77016.30 | 2224.25 | 1.34 |
| 2024-06-20 | 2.98 | 2.89 | -0.09 | -3.02 | 97360.00 | 2841.95 | 1.69 |
| 2024-06-19 | 2.98 | 2.98 | 0.00 | 0.00 | 77199.55 | 2299.68 | 1.34 |
| 2024-06-18 | 2.97 | 2.98 | 0.01 | 0.34 | 89573.00 | 2668.97 | 1.56 |
| 2024-06-17 | 2.97 | 2.97 | -0.03 | -1.00 | 107176.99 | 3180.41 | 1.86 |
| 2024-06-14 | 2.96 | 3.00 | 0.04 | 1.35 | 108506.00 | 3221.00 | 1.88 |
| 2024-06-13 | 3.00 | 2.96 | -0.04 | -1.33 | 99811.00 | 2963.40 | 1.73 |
| 2024-06-12 | 2.97 | 3.00 | 0.02 | 0.67 | 111790.00 | 3346.78 | 1.94 |
| 2024-06-11 | 2.98 | 2.98 | -0.02 | -0.67 | 131091.44 | 3894.64 | 2.28 |
| 2024-06-07 | 2.92 | 3.00 | 0.10 | 3.45 | 173089.97 | 5158.81 | 3.01 |
| 2024-06-06 | 3.00 | 2.90 | -0.10 | -3.33 | 179684.00 | 5245.86 | 3.12 |
| 2024-06-05 | 3.06 | 3.00 | -0.07 | -2.28 | 132623.00 | 4014.23 | 2.30 |
| 2024-06-04 | 3.19 | 3.07 | -0.13 | -4.06 | 227981.00 | 7011.61 | 3.96 |
| 2024-06-03 | 3.27 | 3.20 | -0.07 | -2.14 | 124277.00 | 3994.22 | 2.16 |
| 2024-05-31 | 3.25 | 3.27 | 0.02 | 0.62 | 99092.00 | 3240.76 | 1.72 |
| 2024-05-30 | 3.29 | 3.25 | -0.05 | -1.52 | 107391.00 | 3510.53 | 1.86 |
| 2024-05-29 | 3.33 | 3.30 | -0.03 | -0.90 | 93515.00 | 3099.27 | 1.62 |
| 2024-05-28 | 3.40 | 3.33 | -0.05 | -1.48 | 83843.95 | 2817.42 | 1.46 |
| 2024-05-27 | 3.40 | 3.41 | 0.03 | 0.89 | 95201.00 | 3218.80 | 1.65 |
| 2024-05-24 | 3.40 | 3.38 | -0.03 | -0.88 | 90621.44 | 3083.62 | 1.57 |
| 2024-05-23 | 3.52 | 3.41 | -0.11 | -3.13 | 127174.18 | 4376.87 | 2.21 |
| 2024-05-22 | 3.53 | 3.52 | 0.00 | 0.00 | 96348.00 | 3401.37 | 1.67 |
| 2024-05-21 | 3.54 | 3.52 | -0.04 | -1.12 | 108278.00 | 3827.02 | 1.88 |
| 2024-05-20 | 3.59 | 3.56 | -0.03 | -0.84 | 116404.00 | 4161.40 | 2.02 |
| 2024-05-17 | 3.55 | 3.59 | 0.02 | 0.56 | 117102.00 | 4182.68 | 2.03 |
| 2024-05-16 | 3.56 | 3.57 | 0.02 | 0.56 | 133465.00 | 4758.67 | 2.32 |
| 2024-05-15 | 3.56 | 3.55 | -0.01 | -0.28 | 112113.00 | 3982.45 | 1.95 |
| 2024-05-14 | 3.46 | 3.56 | 0.11 | 3.19 | 163354.00 | 5766.41 | 2.84 |
| 2024-05-13 | 3.50 | 3.45 | -0.07 | -1.99 | 121610.00 | 4219.51 | 2.11 |
| 2024-05-10 | 3.58 | 3.52 | -0.05 | -1.40 | 123857.00 | 4376.64 | 2.15 |
| 2024-05-09 | 3.54 | 3.57 | 0.05 | 1.42 | 140134.00 | 4997.04 | 2.43 |
日K线
周K线
月K线
