安宁股份(002978)股票信息
| 股票代码 | 002978 |
| 股票名称 | 安宁股份 |
| 最新价/元 | 30.45 |
| 涨跌额/元 | 2.77 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 30.45 |
| 卖出/元 | 0.00 |
| 昨收/元 | 27.68 |
| 今开/元 | 29.26 |
| 最高/元 | 30.45 |
| 最低/元 | 28.63 |
| 成交量/手 | 39567.40 |
| 成交额/万 | 11811.52 |
| 股净值/元 | 13.04 |
| 市净率 | 1.96 |
| 总市值/万 | 1221045.00 |
| 流通值/万 | 910455.00 |
| 换手率/% | 1.32 |
| 入市日期 | 2020-04-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
安宁股份(002978)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 | 29.26 | 30.45 | 2.77 | 10.01 | 39567.40 | 11811.52 | 1.32 |
| 2024-09-27 | 26.88 | 27.68 | 1.30 | 4.93 | 29153.64 | 7975.80 | 0.98 |
| 2024-09-26 | 25.13 | 26.38 | 1.16 | 4.60 | 21846.00 | 5618.55 | 0.73 |
| 2024-09-25 | 25.88 | 25.22 | -0.20 | -0.79 | 20496.44 | 5267.68 | 0.69 |
| 2024-09-24 | 24.30 | 25.42 | 1.28 | 5.30 | 23361.00 | 5842.72 | 0.78 |
| 2024-09-23 | 24.18 | 24.14 | 0.02 | 0.08 | 10509.00 | 2542.80 | 0.35 |
| 2024-09-20 | 23.95 | 24.12 | 0.17 | 0.71 | 12835.54 | 3065.08 | 0.43 |
| 2024-09-19 | 23.86 | 23.95 | 0.57 | 2.44 | 15996.58 | 3807.40 | 0.54 |
| 2024-09-18 | 23.67 | 23.38 | -0.17 | -0.72 | 9491.31 | 2207.68 | 0.32 |
| 2024-09-13 | 24.48 | 24.05 | -0.33 | -1.35 | 9771.97 | 2361.49 | 0.33 |
| 2024-09-12 | 24.26 | 24.38 | 0.23 | 0.95 | 11899.00 | 2919.87 | 0.40 |
| 2024-09-11 | 24.00 | 24.15 | 0.15 | 0.63 | 9489.50 | 2290.08 | 0.32 |
| 2024-09-10 | 24.01 | 24.00 | 0.04 | 0.17 | 7927.77 | 1894.77 | 0.27 |
| 2024-09-09 | 24.33 | 23.96 | -0.44 | -1.80 | 10280.70 | 2476.62 | 0.34 |
| 2024-09-06 | 24.97 | 24.40 | -0.54 | -2.17 | 9209.00 | 2265.56 | 0.31 |
| 2024-09-05 | 24.98 | 24.94 | -0.03 | -0.12 | 9170.00 | 2287.27 | 0.31 |
| 2024-09-04 | 25.20 | 24.97 | -0.36 | -1.42 | 8936.44 | 2243.39 | 0.30 |
| 2024-09-03 | 25.00 | 25.33 | 0.27 | 1.08 | 12063.34 | 3055.10 | 0.40 |
| 2024-09-02 | 25.37 | 25.06 | -0.46 | -1.80 | 13412.00 | 3395.98 | 0.45 |
| 2024-08-30 | 25.15 | 25.52 | 0.31 | 1.23 | 20199.53 | 5149.87 | 0.68 |
| 2024-08-29 | 24.82 | 25.21 | 0.39 | 1.57 | 11231.18 | 2814.98 | 0.38 |
| 2024-08-28 | 24.64 | 24.82 | 0.24 | 0.98 | 10995.23 | 2730.44 | 0.37 |
| 2024-08-27 | 24.60 | 24.58 | -0.22 | -0.89 | 8666.00 | 2124.04 | 0.29 |
| 2024-08-26 | 24.60 | 24.80 | 0.40 | 1.64 | 11802.90 | 2912.63 | 0.39 |
| 2024-08-23 | 24.35 | 24.40 | 0.12 | 0.49 | 10728.00 | 2613.77 | 0.36 |
| 2024-08-22 | 24.99 | 24.28 | -0.32 | -1.30 | 16469.00 | 4018.08 | 0.55 |
| 2024-08-21 | 24.44 | 24.60 | -0.19 | -0.77 | 24189.94 | 5923.54 | 0.81 |
| 2024-08-20 | 25.33 | 24.79 | -0.03 | -0.12 | 33708.22 | 8490.09 | 1.13 |
| 2024-08-19 | 24.58 | 24.82 | 0.14 | 0.57 | 9828.00 | 2442.36 | 0.33 |
| 2024-08-16 | 24.78 | 24.68 | -0.10 | -0.40 | 6972.66 | 1723.30 | 0.23 |
| 2024-08-15 | 24.60 | 24.78 | 0.02 | 0.08 | 11096.96 | 2762.35 | 0.37 |
| 2024-08-14 | 25.10 | 24.76 | -0.41 | -1.63 | 9784.33 | 2431.67 | 0.33 |
| 2024-08-13 | 24.92 | 25.17 | 0.25 | 1.00 | 12622.00 | 3167.57 | 0.42 |
| 2024-08-12 | 24.93 | 24.92 | -0.01 | -0.04 | 7209.00 | 1797.78 | 0.24 |
| 2024-08-09 | 25.00 | 24.93 | -0.03 | -0.12 | 8281.00 | 2080.10 | 0.28 |
| 2024-08-08 | 24.79 | 24.96 | 0.11 | 0.44 | 7891.90 | 1957.21 | 0.26 |
| 2024-08-07 | 25.05 | 24.85 | -0.22 | -0.88 | 12352.00 | 3078.33 | 0.41 |
| 2024-08-06 | 25.31 | 25.07 | 0.09 | 0.36 | 11922.54 | 2989.18 | 0.40 |
| 2024-08-05 | 25.39 | 24.98 | -0.45 | -1.77 | 11609.00 | 2934.29 | 0.39 |
| 2024-08-02 | 25.48 | 25.43 | -0.14 | -0.55 | 8358.44 | 2130.72 | 0.28 |
| 2024-08-01 | 26.04 | 25.57 | -0.41 | -1.58 | 11652.00 | 2993.64 | 0.39 |
| 2024-07-31 | 24.91 | 25.98 | 1.08 | 4.34 | 14259.00 | 3642.54 | 0.48 |
| 2024-07-30 | 24.91 | 24.90 | -0.04 | -0.16 | 8852.00 | 2199.49 | 0.30 |
| 2024-07-29 | 25.48 | 24.94 | -0.54 | -2.12 | 9755.00 | 2448.35 | 0.33 |
| 2024-07-26 | 25.20 | 25.48 | 0.38 | 1.51 | 13458.00 | 3426.23 | 0.45 |
| 2024-07-25 | 25.00 | 25.10 | 0.05 | 0.20 | 8251.00 | 2066.66 | 0.28 |
| 2024-07-24 | 25.30 | 25.05 | -0.21 | -0.83 | 10461.77 | 2623.34 | 0.35 |
| 2024-07-23 | 26.04 | 25.26 | -0.80 | -3.07 | 12880.42 | 3296.40 | 0.43 |
| 2024-07-22 | 26.53 | 26.06 | -0.53 | -1.99 | 12150.00 | 3177.03 | 0.41 |
| 2024-07-19 | 26.57 | 26.59 | -0.04 | -0.15 | 8113.17 | 2146.92 | 0.27 |
| 2024-07-18 | 26.40 | 26.63 | 0.07 | 0.26 | 10222.98 | 2699.78 | 0.34 |
| 2024-07-17 | 27.02 | 26.56 | -0.46 | -1.70 | 11776.57 | 3135.82 | 0.39 |
| 2024-07-16 | 27.28 | 27.02 | -0.16 | -0.59 | 8791.27 | 2380.31 | 0.29 |
| 2024-07-15 | 27.59 | 27.18 | -0.52 | -1.88 | 12904.08 | 3517.70 | 0.43 |
| 2024-07-12 | 28.13 | 27.70 | -0.38 | -1.35 | 9959.56 | 2758.90 | 0.33 |
| 2024-07-11 | 27.59 | 28.08 | 0.71 | 2.59 | 14342.05 | 3999.63 | 0.48 |
| 2024-07-10 | 27.17 | 27.37 | 0.01 | 0.04 | 11934.15 | 3287.18 | 0.40 |
| 2024-07-09 | 26.60 | 27.36 | 0.50 | 1.86 | 13575.04 | 3671.43 | 0.45 |
| 2024-07-08 | 27.56 | 26.86 | -0.38 | -1.40 | 12956.81 | 3518.19 | 0.43 |
| 2024-07-05 | 26.55 | 27.24 | 0.53 | 1.98 | 11158.00 | 3003.65 | 0.37 |
| 2024-07-04 | 27.48 | 26.71 | -0.63 | -2.30 | 11744.08 | 3158.58 | 0.39 |
| 2024-07-03 | 27.57 | 27.34 | -0.23 | -0.83 | 8302.15 | 2280.89 | 0.28 |
| 2024-07-02 | 28.12 | 27.57 | -0.71 | -2.51 | 10256.04 | 2840.73 | 0.34 |
| 2024-07-01 | 28.00 | 28.28 | 0.42 | 1.51 | 9421.00 | 2637.77 | 0.32 |
| 2024-06-28 | 27.51 | 27.86 | 0.17 | 0.61 | 8605.68 | 2408.93 | 0.29 |
| 2024-06-27 | 28.45 | 27.69 | -1.02 | -3.55 | 10907.00 | 3051.48 | 0.36 |
| 2024-06-26 | 27.92 | 28.71 | 0.78 | 2.79 | 11044.54 | 3115.58 | 0.37 |
| 2024-06-25 | 27.52 | 27.93 | 0.41 | 1.49 | 11829.99 | 3301.89 | 0.40 |
| 2024-06-24 | 28.51 | 27.52 | -1.10 | -3.84 | 10855.00 | 3025.68 | 0.36 |
| 2024-06-21 | 28.75 | 28.62 | -0.08 | -0.28 | 7954.53 | 2285.40 | 0.27 |
| 2024-06-20 | 28.80 | 28.70 | -0.18 | -0.62 | 9130.08 | 2639.72 | 0.31 |
| 2024-06-19 | 29.40 | 28.88 | -0.36 | -1.23 | 9147.38 | 2662.70 | 0.31 |
| 2024-06-18 | 29.66 | 29.74 | 0.31 | 1.05 | 11499.34 | 3419.61 | 0.38 |
| 2024-06-17 | 29.66 | 29.43 | -0.35 | -1.18 | 10841.91 | 3211.52 | 0.36 |
| 2024-06-14 | 30.09 | 29.78 | -0.54 | -1.78 | 14435.00 | 4299.59 | 0.48 |
| 2024-06-13 | 30.50 | 30.32 | -0.23 | -0.75 | 8146.74 | 2467.14 | 0.27 |
| 2024-06-12 | 30.74 | 30.55 | -0.17 | -0.55 | 7835.00 | 2404.03 | 0.26 |
| 2024-06-11 | 30.97 | 30.72 | -0.48 | -1.54 | 11519.00 | 3527.07 | 0.39 |
| 2024-06-07 | 30.91 | 31.20 | 0.37 | 1.20 | 12402.00 | 3843.24 | 0.41 |
| 2024-06-06 | 31.46 | 30.83 | -0.38 | -1.22 | 14154.80 | 4389.92 | 0.47 |
| 2024-06-05 | 31.45 | 31.21 | -0.48 | -1.52 | 8161.80 | 2565.22 | 0.27 |
| 2024-06-04 | 31.25 | 31.69 | 0.26 | 0.83 | 10977.34 | 3451.92 | 0.37 |
| 2024-06-03 | 32.33 | 31.43 | -0.74 | -2.30 | 13693.00 | 4338.84 | 0.46 |
| 2024-05-31 | 32.59 | 32.17 | -0.12 | -0.37 | 7451.00 | 2403.76 | 0.25 |
| 2024-05-30 | 32.72 | 32.29 | -0.61 | -1.85 | 11388.60 | 3722.40 | 0.38 |
| 2024-05-29 | 32.20 | 32.90 | 0.66 | 2.05 | 13852.00 | 4548.26 | 0.46 |
| 2024-05-28 | 31.96 | 32.24 | 0.08 | 0.25 | 10823.00 | 3505.29 | 0.36 |
| 2024-05-27 | 31.98 | 32.16 | 0.26 | 0.82 | 9719.00 | 3104.43 | 0.33 |
| 2024-05-24 | 31.90 | 31.90 | -0.01 | -0.03 | 11796.00 | 3784.91 | 0.39 |
| 2024-05-23 | 32.51 | 31.91 | -1.01 | -3.07 | 13908.00 | 4461.58 | 0.47 |
| 2024-05-22 | 33.70 | 32.92 | -0.69 | -2.05 | 12268.00 | 4076.21 | 0.41 |
| 2024-05-21 | 34.14 | 33.61 | -0.53 | -1.55 | 14291.00 | 4821.94 | 0.48 |
| 2024-05-20 | 33.03 | 34.14 | 1.20 | 3.64 | 20332.34 | 6875.38 | 0.68 |
| 2024-05-17 | 32.58 | 32.94 | 0.39 | 1.20 | 9701.92 | 3158.99 | 0.32 |
| 2024-05-16 | 33.11 | 32.55 | -0.52 | -1.57 | 10679.00 | 3515.75 | 0.36 |
| 2024-05-15 | 33.09 | 33.07 | 0.01 | 0.03 | 12367.40 | 4091.32 | 0.41 |
| 2024-05-14 | 33.80 | 33.06 | -0.29 | -0.87 | 12531.22 | 4172.73 | 0.42 |
| 2024-05-13 | 33.51 | 33.35 | -0.52 | -1.54 | 10760.00 | 3595.52 | 0.36 |
| 2024-05-10 | 33.90 | 33.87 | -0.01 | -0.03 | 11979.00 | 4047.70 | 0.40 |
| 2024-05-09 | 33.54 | 33.88 | 0.36 | 1.07 | 15736.00 | 5331.64 | 0.53 |
日K线
周K线
月K线
