瑞鹄模具(002997)股票信息
| 股票代码 | 002997 |
| 股票名称 | 瑞鹄模具 |
| 最新价/元 | 33.39 |
| 涨跌额/元 | 2.29 |
| 涨跌幅/% | 7.36 |
| 买入/元 | 33.39 |
| 卖出/元 | 33.40 |
| 昨收/元 | 31.10 |
| 今开/元 | 32.10 |
| 最高/元 | 33.71 |
| 最低/元 | 31.38 |
| 成交量/手 | 95904.83 |
| 成交额/万 | 31383.60 |
| 股净值/元 | 30.92 |
| 市净率 | 3.54 |
| 总市值/万 | 698923.90 |
| 流通值/万 | 698923.90 |
| 换手率/% | 4.58 |
| 入市日期 | 2020-09-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
瑞鹄模具(002997)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 | 32.10 | 33.39 | 2.29 | 7.36 | 95904.83 | 31383.60 | 4.58 |
| 2024-09-27 | 30.53 | 31.10 | 1.00 | 3.32 | 78254.24 | 24265.50 | 3.74 |
| 2024-09-26 | 29.71 | 30.10 | 0.40 | 1.35 | 51680.38 | 15434.63 | 2.47 |
| 2024-09-25 | 29.99 | 29.70 | -0.45 | -1.49 | 69655.13 | 20930.42 | 3.33 |
| 2024-09-24 | 29.41 | 30.15 | 0.58 | 1.96 | 61857.99 | 18377.61 | 2.96 |
| 2024-09-23 | 29.33 | 29.57 | 0.32 | 1.09 | 55461.36 | 16330.87 | 2.65 |
| 2024-09-20 | 27.79 | 29.25 | 1.82 | 6.64 | 104367.53 | 30058.32 | 4.99 |
| 2024-09-19 | 26.41 | 27.43 | 1.02 | 3.86 | 42294.75 | 11517.47 | 2.02 |
| 2024-09-18 | 26.21 | 26.41 | 0.21 | 0.80 | 21289.18 | 5562.91 | 1.02 |
| 2024-09-13 | 26.63 | 26.20 | -0.50 | -1.87 | 21804.00 | 5749.67 | 1.04 |
| 2024-09-12 | 27.30 | 26.70 | -0.36 | -1.33 | 22458.58 | 6080.22 | 1.07 |
| 2024-09-11 | 27.30 | 27.06 | -0.32 | -1.17 | 20730.00 | 5627.89 | 0.99 |
| 2024-09-10 | 27.38 | 27.38 | 0.05 | 0.18 | 19957.90 | 5443.24 | 0.95 |
| 2024-09-09 | 27.64 | 27.33 | -0.38 | -1.37 | 23151.00 | 6296.81 | 1.11 |
| 2024-09-06 | 28.12 | 27.71 | -0.41 | -1.46 | 35469.95 | 9971.21 | 1.69 |
| 2024-09-05 | 27.36 | 28.12 | 0.76 | 2.78 | 41125.54 | 11563.00 | 1.96 |
| 2024-09-04 | 26.92 | 27.36 | 0.32 | 1.18 | 29122.29 | 7964.60 | 1.39 |
| 2024-09-03 | 26.67 | 27.04 | 0.40 | 1.50 | 25206.00 | 6776.24 | 1.20 |
| 2024-09-02 | 27.55 | 26.64 | -0.85 | -3.09 | 32547.00 | 8852.98 | 1.55 |
| 2024-08-30 | 27.23 | 27.49 | 0.31 | 1.14 | 40933.59 | 11334.48 | 1.96 |
| 2024-08-29 | 26.35 | 27.18 | 0.87 | 3.31 | 36472.04 | 9846.94 | 1.74 |
| 2024-08-28 | 26.80 | 26.31 | -0.69 | -2.56 | 35256.70 | 9345.89 | 1.68 |
| 2024-08-27 | 27.91 | 27.00 | -1.27 | -4.49 | 40182.58 | 10964.59 | 1.92 |
| 2024-08-26 | 27.82 | 28.27 | 0.34 | 1.22 | 48200.03 | 13535.03 | 2.30 |
| 2024-08-23 | 27.00 | 27.93 | 0.73 | 2.68 | 50817.13 | 14098.23 | 2.43 |
| 2024-08-22 | 28.01 | 27.20 | -0.97 | -3.44 | 45557.58 | 12471.66 | 2.18 |
| 2024-08-21 | 26.83 | 28.17 | 1.49 | 5.59 | 75707.34 | 20697.85 | 3.62 |
| 2024-08-20 | 27.58 | 26.68 | -0.87 | -3.16 | 50131.38 | 13463.76 | 2.39 |
| 2024-08-19 | 27.81 | 27.55 | -0.12 | -0.43 | 34807.85 | 9613.67 | 1.66 |
| 2024-08-16 | 27.30 | 27.67 | 0.28 | 1.02 | 36549.17 | 10212.62 | 1.75 |
| 2024-08-15 | 27.30 | 27.39 | -0.05 | -0.18 | 20763.17 | 5707.01 | 0.99 |
| 2024-08-14 | 27.82 | 27.44 | -0.28 | -1.01 | 11757.65 | 3235.51 | 0.56 |
| 2024-08-13 | 27.40 | 27.72 | 0.33 | 1.21 | 14882.15 | 4093.20 | 0.71 |
| 2024-08-12 | 27.36 | 27.39 | -0.03 | -0.11 | 15879.15 | 4359.27 | 0.76 |
| 2024-08-09 | 27.70 | 27.42 | -0.07 | -0.26 | 13979.00 | 3861.60 | 0.67 |
| 2024-08-08 | 27.86 | 27.49 | -0.51 | -1.82 | 21660.95 | 5947.72 | 1.03 |
| 2024-08-07 | 27.64 | 28.00 | 0.10 | 0.36 | 19871.00 | 5579.94 | 0.95 |
| 2024-08-06 | 27.55 | 27.90 | 0.62 | 2.27 | 25366.33 | 7049.33 | 1.21 |
| 2024-08-05 | 28.50 | 27.28 | -1.51 | -5.25 | 35841.51 | 9993.81 | 1.71 |
| 2024-08-02 | 29.30 | 28.79 | -0.79 | -2.67 | 29396.22 | 8571.40 | 1.40 |
| 2024-08-01 | 29.92 | 29.58 | -0.48 | -1.60 | 37037.38 | 11039.32 | 1.77 |
| 2024-07-31 | 28.62 | 30.06 | 1.48 | 5.18 | 60922.69 | 17921.35 | 2.91 |
| 2024-07-30 | 27.90 | 28.58 | 0.58 | 2.07 | 35841.05 | 10089.38 | 1.71 |
| 2024-07-29 | 28.69 | 28.00 | -0.50 | -1.75 | 27854.99 | 7856.92 | 1.33 |
| 2024-07-26 | 28.29 | 28.50 | 0.64 | 2.30 | 48011.63 | 13770.75 | 2.29 |
| 2024-07-25 | 28.20 | 27.86 | -0.95 | -3.30 | 45944.70 | 12881.85 | 2.19 |
| 2024-07-24 | 29.68 | 28.81 | -1.02 | -3.42 | 45007.87 | 13098.07 | 2.15 |
| 2024-07-23 | 30.56 | 29.83 | -0.73 | -2.39 | 40859.48 | 12314.68 | 1.95 |
| 2024-07-22 | 31.15 | 30.56 | -1.06 | -3.35 | 56932.64 | 17616.76 | 2.72 |
| 2024-07-19 | 32.48 | 31.62 | 0.01 | 0.03 | 44148.97 | 14059.59 | 2.11 |
| 2024-07-18 | 31.05 | 31.61 | 0.11 | 0.35 | 39966.83 | 12570.80 | 1.91 |
| 2024-07-17 | 31.90 | 31.50 | -0.60 | -1.87 | 36290.94 | 11524.79 | 1.73 |
| 2024-07-16 | 32.60 | 32.10 | -0.64 | -1.96 | 52661.31 | 16986.58 | 2.52 |
| 2024-07-15 | 32.80 | 32.74 | -0.54 | -1.62 | 43863.85 | 14451.73 | 2.10 |
| 2024-07-12 | 34.34 | 33.28 | -1.45 | -4.18 | 94538.97 | 31614.87 | 4.52 |
| 2024-07-11 | 34.55 | 34.73 | 0.23 | 0.67 | 91324.37 | 31478.74 | 4.36 |
| 2024-07-10 | 33.00 | 34.50 | 1.50 | 4.55 | 88387.23 | 29782.31 | 4.22 |
| 2024-07-09 | 32.10 | 33.00 | 0.75 | 2.33 | 44966.40 | 14593.12 | 2.15 |
| 2024-07-08 | 32.68 | 32.25 | -0.38 | -1.17 | 30657.77 | 10009.69 | 1.46 |
| 2024-07-05 | 32.55 | 32.63 | -0.21 | -0.64 | 48004.39 | 15530.41 | 2.29 |
| 2024-07-04 | 32.76 | 32.84 | -0.23 | -0.70 | 50592.68 | 16703.81 | 2.42 |
| 2024-07-03 | 32.20 | 33.07 | 0.79 | 2.45 | 77472.34 | 25607.80 | 3.70 |
| 2024-07-02 | 32.71 | 32.28 | -0.41 | -1.25 | 50593.68 | 16404.20 | 2.42 |
| 2024-07-01 | 31.80 | 32.69 | 0.72 | 2.25 | 49821.44 | 16018.47 | 2.38 |
| 2024-06-28 | 31.33 | 31.97 | 0.58 | 1.85 | 41931.25 | 13365.09 | 2.00 |
| 2024-06-27 | 31.48 | 31.39 | -0.15 | -0.48 | 33533.29 | 10570.07 | 1.60 |
| 2024-06-26 | 30.90 | 31.54 | 0.16 | 0.51 | 40581.87 | 12745.42 | 1.94 |
| 2024-06-25 | 31.39 | 31.38 | -0.01 | -0.03 | 41849.44 | 13231.05 | 2.00 |
| 2024-06-24 | 31.84 | 31.39 | -0.70 | -2.18 | 47443.36 | 15148.04 | 2.27 |
| 2024-06-21 | 31.41 | 32.09 | 0.18 | 0.56 | 67647.24 | 21527.29 | 3.23 |
| 2024-06-20 | 31.79 | 31.91 | -0.24 | -0.75 | 79398.16 | 25272.03 | 3.79 |
| 2024-06-19 | 32.40 | 32.15 | -0.20 | -0.62 | 54138.27 | 17482.62 | 2.59 |
| 2024-06-18 | 31.55 | 32.35 | 0.71 | 2.24 | 64954.78 | 20877.84 | 3.10 |
| 2024-06-17 | 30.76 | 31.64 | 0.64 | 2.07 | 91367.11 | 28722.16 | 4.36 |
| 2024-06-14 | 30.55 | 31.00 | -0.01 | -0.03 | 86875.54 | 26689.96 | 4.15 |
| 2024-06-13 | 30.18 | 31.31 | 0.68 | 2.22 | 146007.72 | 45349.49 | 6.98 |
| 2024-06-12 | 28.48 | 30.63 | 1.99 | 6.95 | 201182.58 | 60462.41 | 9.61 |
| 2024-06-11 | 26.81 | 28.64 | 1.71 | 6.35 | 100745.05 | 28016.42 | 4.81 |
| 2024-06-07 | 27.08 | 26.93 | -0.09 | -0.33 | 50650.93 | 13612.93 | 2.42 |
| 2024-06-06 | 27.22 | 27.02 | -0.19 | -0.70 | 96044.06 | 25909.75 | 4.59 |
| 2024-06-05 | 27.08 | 27.21 | -0.14 | -0.51 | 61557.46 | 16892.63 | 2.94 |
| 2024-06-04 | 26.99 | 27.35 | 0.06 | 0.22 | 71965.86 | 19475.42 | 3.44 |
| 2024-06-03 | 27.00 | 27.29 | 0.63 | 2.36 | 88933.72 | 24151.07 | 4.25 |
| 2024-05-31 | 26.25 | 26.66 | 0.42 | 1.60 | 43488.17 | 11543.34 | 2.08 |
| 2024-05-30 | 26.00 | 26.24 | 0.06 | 0.23 | 47547.51 | 12455.06 | 2.27 |
| 2024-05-29 | 25.57 | 26.18 | 0.73 | 2.87 | 58720.92 | 15275.84 | 2.81 |
| 2024-05-28 | 25.91 | 25.45 | -0.43 | -1.66 | 25443.53 | 6523.04 | 1.22 |
| 2024-05-27 | 25.75 | 25.88 | 0.15 | 0.58 | 40539.28 | 10297.81 | 1.94 |
| 2024-05-24 | 25.99 | 25.73 | -0.30 | -1.15 | 30514.54 | 7911.41 | 1.46 |
| 2024-05-23 | 26.60 | 26.03 | -0.72 | -2.69 | 43831.54 | 11487.30 | 2.09 |
| 2024-05-22 | 26.76 | 26.75 | -0.13 | -0.48 | 38568.00 | 10356.98 | 1.84 |
| 2024-05-21 | 27.35 | 26.88 | -0.49 | -1.79 | 42328.10 | 11354.65 | 2.02 |
| 2024-05-20 | 27.46 | 27.37 | -0.09 | -0.33 | 34959.68 | 9574.15 | 1.67 |
| 2024-05-17 | 27.36 | 27.46 | 0.10 | 0.37 | 33724.17 | 9182.43 | 1.61 |
| 2024-05-16 | 27.50 | 27.36 | -0.18 | -0.65 | 35854.43 | 9892.98 | 1.71 |
| 2024-05-15 | 27.73 | 27.54 | -0.38 | -1.36 | 32997.65 | 9170.93 | 1.58 |
| 2024-05-14 | 27.30 | 27.92 | 0.53 | 1.94 | 48754.59 | 13536.48 | 2.33 |
| 2024-05-13 | 28.60 | 27.39 | -1.44 | -5.00 | 86966.22 | 24150.66 | 4.15 |
| 2024-05-10 | 29.45 | 28.83 | -0.58 | -1.97 | 39248.41 | 11311.70 | 1.88 |
| 2024-05-09 | 28.80 | 29.41 | 0.34 | 1.17 | 47614.41 | 14025.40 | 2.27 |
日K线
周K线
月K线
