湘佳股份(002982)股票信息
| 股票代码 | 002982 |
| 股票名称 | 湘佳股份 |
| 最新价/元 | 17.89 |
| 涨跌额/元 | 1.44 |
| 涨跌幅/% | 8.75 |
| 买入/元 | 17.89 |
| 卖出/元 | 17.90 |
| 昨收/元 | 16.45 |
| 今开/元 | 17.07 |
| 最高/元 | 17.89 |
| 最低/元 | 16.44 |
| 成交量/手 | 81325.83 |
| 成交额/万 | 13996.51 |
| 股净值/元 | -17.37 |
| 市净率 | 1.68 |
| 总市值/万 | 255173.93 |
| 流通值/万 | 165119.91 |
| 换手率/% | 8.81 |
| 入市日期 | 2020-04-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
湘佳股份(002982)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 | 17.07 | 17.89 | 1.44 | 8.75 | 81325.83 | 13996.51 | 8.81 |
| 2024-09-27 | 16.26 | 16.45 | 0.58 | 3.66 | 41660.95 | 6798.94 | 4.51 |
| 2024-09-26 | 15.05 | 15.87 | 0.81 | 5.38 | 25939.07 | 4017.80 | 2.81 |
| 2024-09-25 | 15.30 | 15.06 | 0.04 | 0.27 | 27161.23 | 4131.31 | 2.94 |
| 2024-09-24 | 14.42 | 15.02 | 0.73 | 5.11 | 24222.03 | 3564.52 | 2.62 |
| 2024-09-23 | 14.41 | 14.29 | -0.11 | -0.76 | 14909.80 | 2140.69 | 1.62 |
| 2024-09-20 | 14.60 | 14.40 | -0.21 | -1.44 | 17633.40 | 2541.13 | 1.91 |
| 2024-09-19 | 14.40 | 14.61 | 0.31 | 2.17 | 21399.40 | 3133.35 | 2.32 |
| 2024-09-18 | 14.56 | 14.30 | -0.21 | -1.45 | 14775.80 | 2106.25 | 1.60 |
| 2024-09-13 | 14.85 | 14.51 | -0.24 | -1.63 | 13944.40 | 2040.10 | 1.51 |
| 2024-09-12 | 14.94 | 14.75 | -0.19 | -1.27 | 15869.20 | 2371.34 | 1.72 |
| 2024-09-11 | 15.30 | 14.94 | -0.42 | -2.73 | 19660.80 | 2951.76 | 2.13 |
| 2024-09-10 | 15.61 | 15.36 | -0.28 | -1.79 | 18086.60 | 2771.34 | 1.96 |
| 2024-09-09 | 15.45 | 15.64 | 0.09 | 0.58 | 15064.20 | 2348.02 | 1.63 |
| 2024-09-06 | 15.95 | 15.55 | -0.44 | -2.75 | 15644.80 | 2457.55 | 1.70 |
| 2024-09-05 | 15.75 | 15.99 | 0.20 | 1.27 | 13820.60 | 2201.07 | 1.50 |
| 2024-09-04 | 15.88 | 15.79 | -0.19 | -1.19 | 13563.40 | 2167.30 | 1.47 |
| 2024-09-03 | 15.69 | 15.98 | 0.13 | 0.82 | 16185.60 | 2580.92 | 1.75 |
| 2024-09-02 | 15.86 | 15.85 | -0.11 | -0.69 | 18034.20 | 2884.42 | 1.95 |
| 2024-08-30 | 15.85 | 15.96 | 0.21 | 1.33 | 19423.20 | 3089.44 | 2.10 |
| 2024-08-29 | 15.54 | 15.75 | 0.07 | 0.45 | 13406.80 | 2099.68 | 1.45 |
| 2024-08-28 | 15.49 | 15.68 | 0.17 | 1.10 | 17423.20 | 2702.86 | 1.89 |
| 2024-08-27 | 15.52 | 15.51 | -0.02 | -0.13 | 22688.00 | 3537.37 | 2.46 |
| 2024-08-26 | 15.20 | 15.53 | 0.34 | 2.24 | 14574.20 | 2246.73 | 1.58 |
| 2024-08-23 | 15.52 | 15.19 | -0.31 | -2.00 | 13453.80 | 2051.65 | 1.46 |
| 2024-08-22 | 15.57 | 15.50 | -0.03 | -0.19 | 12162.60 | 1889.79 | 1.32 |
| 2024-08-21 | 15.45 | 15.53 | 0.01 | 0.06 | 12741.60 | 1971.47 | 1.38 |
| 2024-08-20 | 15.80 | 15.52 | -0.40 | -2.51 | 15939.20 | 2490.25 | 1.73 |
| 2024-08-19 | 15.90 | 15.92 | -0.08 | -0.50 | 17565.00 | 2787.37 | 1.90 |
| 2024-08-16 | 16.51 | 16.00 | -0.51 | -3.09 | 30990.67 | 4979.31 | 3.36 |
| 2024-08-15 | 16.61 | 16.51 | -0.05 | -0.30 | 20786.00 | 3456.05 | 2.25 |
| 2024-08-14 | 16.95 | 16.56 | -0.28 | -1.66 | 21422.80 | 3557.34 | 2.32 |
| 2024-08-13 | 16.81 | 16.84 | 0.03 | 0.18 | 29257.40 | 4929.66 | 3.17 |
| 2024-08-12 | 16.29 | 16.81 | 0.13 | 0.78 | 38993.00 | 6587.21 | 4.22 |
| 2024-08-09 | 17.25 | 16.68 | -0.86 | -4.90 | 51891.20 | 8808.22 | 5.62 |
| 2024-08-08 | 16.79 | 17.54 | 0.68 | 4.03 | 57232.98 | 9888.60 | 6.20 |
| 2024-08-07 | 17.14 | 16.86 | -0.38 | -2.20 | 27543.90 | 4644.20 | 2.98 |
| 2024-08-06 | 16.90 | 17.24 | 0.51 | 3.05 | 43247.70 | 7361.14 | 4.69 |
| 2024-08-05 | 17.10 | 16.73 | -0.37 | -2.16 | 57137.37 | 9766.90 | 6.19 |
| 2024-08-02 | 16.66 | 17.10 | 0.33 | 1.97 | 57728.53 | 9906.88 | 6.25 |
| 2024-08-01 | 16.67 | 16.77 | -0.06 | -0.36 | 31290.81 | 5276.15 | 3.39 |
| 2024-07-31 | 16.30 | 16.83 | 0.38 | 2.31 | 39706.20 | 6584.29 | 4.30 |
| 2024-07-30 | 16.25 | 16.45 | 0.27 | 1.67 | 38799.40 | 6397.92 | 4.20 |
| 2024-07-29 | 16.30 | 16.18 | -0.11 | -0.68 | 24751.62 | 3983.24 | 2.68 |
| 2024-07-26 | 16.34 | 16.29 | -0.07 | -0.43 | 28009.00 | 4555.21 | 3.03 |
| 2024-07-25 | 16.03 | 16.36 | 0.23 | 1.43 | 36460.20 | 5972.17 | 3.95 |
| 2024-07-24 | 16.51 | 16.13 | -0.28 | -1.71 | 37398.10 | 6082.62 | 4.05 |
| 2024-07-23 | 16.87 | 16.41 | -0.65 | -3.81 | 48438.60 | 8136.25 | 5.25 |
| 2024-07-22 | 17.28 | 17.06 | -0.42 | -2.40 | 54773.60 | 9350.56 | 5.93 |
| 2024-07-19 | 16.63 | 17.48 | 0.74 | 4.42 | 85256.30 | 14692.12 | 9.24 |
| 2024-07-18 | 16.68 | 16.74 | -0.37 | -2.16 | 57072.27 | 9541.47 | 6.18 |
| 2024-07-17 | 16.10 | 17.11 | 0.49 | 2.95 | 83024.97 | 13888.63 | 9.00 |
| 2024-07-16 | 16.40 | 16.62 | 0.66 | 4.14 | 96989.12 | 16106.51 | 10.51 |
| 2024-07-15 | 15.23 | 15.96 | 1.45 | 9.99 | 23029.20 | 3611.02 | 2.50 |
| 2024-07-12 | 14.68 | 14.51 | -0.15 | -1.02 | 16043.40 | 2360.96 | 1.74 |
| 2024-07-11 | 14.48 | 14.66 | 0.32 | 2.23 | 16253.01 | 2374.45 | 1.76 |
| 2024-07-10 | 14.26 | 14.34 | 0.00 | 0.00 | 13813.60 | 1977.27 | 1.50 |
| 2024-07-09 | 14.56 | 14.34 | -0.30 | -2.05 | 20673.60 | 2951.64 | 2.24 |
| 2024-07-08 | 14.79 | 14.64 | -0.20 | -1.35 | 20111.60 | 2953.43 | 2.18 |
| 2024-07-05 | 14.54 | 14.84 | 0.16 | 1.09 | 12497.00 | 1834.25 | 1.35 |
| 2024-07-04 | 15.32 | 14.68 | -0.74 | -4.80 | 18675.89 | 2789.07 | 2.02 |
| 2024-07-03 | 15.30 | 15.42 | -0.02 | -0.13 | 14995.60 | 2317.75 | 1.62 |
| 2024-07-02 | 15.39 | 15.44 | -0.06 | -0.39 | 13518.20 | 2087.89 | 1.46 |
| 2024-07-01 | 15.30 | 15.50 | 0.42 | 2.79 | 20062.57 | 3084.13 | 2.17 |
| 2024-06-28 | 15.05 | 15.08 | 0.01 | 0.07 | 11730.97 | 1773.93 | 1.27 |
| 2024-06-27 | 15.10 | 15.07 | -0.19 | -1.25 | 14193.20 | 2168.44 | 1.54 |
| 2024-06-26 | 14.74 | 15.26 | 0.52 | 3.53 | 17905.60 | 2674.82 | 1.94 |
| 2024-06-25 | 14.76 | 14.74 | -0.08 | -0.54 | 15838.60 | 2340.42 | 1.72 |
| 2024-06-24 | 15.46 | 14.82 | -0.64 | -4.14 | 18788.40 | 2801.14 | 2.03 |
| 2024-06-21 | 15.15 | 15.46 | 0.22 | 1.44 | 15197.60 | 2348.84 | 1.65 |
| 2024-06-20 | 15.69 | 15.24 | -0.42 | -2.68 | 20144.40 | 3101.93 | 2.18 |
| 2024-06-19 | 16.17 | 15.66 | -0.43 | -2.67 | 28361.20 | 4482.96 | 3.07 |
| 2024-06-18 | 16.18 | 16.09 | 0.39 | 2.48 | 36887.37 | 6023.00 | 4.00 |
| 2024-06-17 | 16.10 | 15.70 | -0.48 | -2.97 | 20635.86 | 3254.25 | 2.23 |
| 2024-06-14 | 16.35 | 16.18 | -0.15 | -0.92 | 40721.97 | 6488.79 | 4.41 |
| 2024-06-13 | 16.80 | 16.33 | -0.56 | -3.32 | 23170.01 | 3822.66 | 2.51 |
| 2024-06-12 | 16.53 | 16.89 | 0.38 | 2.30 | 29772.60 | 5016.08 | 3.22 |
| 2024-06-11 | 16.25 | 16.51 | 0.31 | 1.91 | 23218.40 | 3796.63 | 2.51 |
| 2024-06-07 | 16.00 | 16.20 | 0.45 | 2.86 | 27113.80 | 4377.14 | 2.94 |
| 2024-06-06 | 16.48 | 15.75 | -0.80 | -4.83 | 36792.00 | 5864.18 | 3.98 |
| 2024-06-05 | 17.17 | 16.55 | -0.72 | -4.17 | 38131.50 | 6398.25 | 4.13 |
| 2024-06-04 | 17.75 | 17.27 | -0.85 | -4.69 | 45818.50 | 7955.27 | 4.96 |
| 2024-06-03 | 17.43 | 18.12 | 0.62 | 3.54 | 67740.10 | 12201.73 | 7.34 |
| 2024-05-31 | 17.50 | 17.50 | 0.00 | 0.00 | 30759.00 | 5378.12 | 3.33 |
| 2024-05-30 | 18.26 | 17.50 | -1.03 | -5.56 | 55170.40 | 9790.96 | 5.98 |
| 2024-05-29 | 18.31 | 18.53 | 0.25 | 1.37 | 60627.05 | 11117.21 | 6.57 |
| 2024-05-28 | 19.09 | 18.28 | -1.07 | -5.53 | 80116.20 | 14861.17 | 8.68 |
| 2024-05-27 | 20.50 | 19.35 | -1.79 | -8.47 | 112477.70 | 22134.47 | 12.18 |
| 2024-05-24 | 20.77 | 21.14 | 0.31 | 1.49 | 162960.09 | 34584.29 | 17.65 |
| 2024-05-23 | 18.88 | 20.83 | 1.89 | 9.98 | 109050.00 | 22098.41 | 11.81 |
| 2024-05-22 | 18.39 | 18.94 | 0.55 | 2.99 | 55899.60 | 10411.76 | 6.05 |
| 2024-05-21 | 17.81 | 18.39 | 0.45 | 2.51 | 51351.20 | 9414.11 | 5.56 |
| 2024-05-20 | 17.59 | 17.94 | 0.27 | 1.53 | 36830.00 | 6622.04 | 3.99 |
| 2024-05-17 | 17.17 | 17.67 | 0.51 | 2.97 | 34575.33 | 6125.70 | 3.74 |
| 2024-05-16 | 17.12 | 17.16 | 0.02 | 0.12 | 18112.83 | 3123.62 | 1.96 |
| 2024-05-15 | 17.34 | 17.14 | -0.25 | -1.44 | 23215.00 | 3987.50 | 2.51 |
| 2024-05-14 | 16.63 | 17.39 | 0.64 | 3.82 | 44013.60 | 7628.51 | 4.77 |
| 2024-05-13 | 16.56 | 16.75 | -0.03 | -0.18 | 21923.53 | 3692.91 | 2.37 |
| 2024-05-10 | 16.56 | 16.78 | -0.44 | -2.56 | 36776.32 | 6197.92 | 3.98 |
| 2024-05-09 | 17.38 | 17.22 | -0.37 | -2.10 | 38826.53 | 6640.21 | 4.21 |
日K线
周K线
月K线
