优彩资源(002998)股票信息
| 股票代码 | 002998 |
| 股票名称 | 优彩资源 |
| 最新价/元 | 6.05 |
| 涨跌额/元 | 0.44 |
| 涨跌幅/% | 7.84 |
| 买入/元 | 6.05 |
| 卖出/元 | 6.06 |
| 昨收/元 | 5.61 |
| 今开/元 | 5.75 |
| 最高/元 | 6.10 |
| 最低/元 | 5.62 |
| 成交量/手 | 138382.56 |
| 成交额/万 | 8144.35 |
| 股净值/元 | 14.41 |
| 市净率 | 1.18 |
| 总市值/万 | 197473.75 |
| 流通值/万 | 147906.93 |
| 换手率/% | 5.66 |
| 入市日期 | 2020-09-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
优彩资源(002998)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 | 5.75 | 6.05 | 0.44 | 7.84 | 138382.56 | 8144.35 | 5.66 |
| 2024-09-27 | 5.48 | 5.61 | 0.21 | 3.89 | 69783.35 | 3880.97 | 2.85 |
| 2024-09-26 | 5.26 | 5.40 | 0.13 | 2.47 | 37036.00 | 1975.21 | 1.51 |
| 2024-09-25 | 5.25 | 5.27 | 0.09 | 1.74 | 58742.69 | 3110.57 | 2.40 |
| 2024-09-24 | 4.99 | 5.18 | 0.21 | 4.23 | 52357.80 | 2669.80 | 2.14 |
| 2024-09-23 | 4.97 | 4.97 | -0.02 | -0.40 | 32461.00 | 1620.56 | 1.33 |
| 2024-09-20 | 5.03 | 4.99 | -0.04 | -0.80 | 23728.80 | 1184.88 | 0.97 |
| 2024-09-19 | 4.88 | 5.03 | 0.18 | 3.71 | 52844.00 | 2635.02 | 2.16 |
| 2024-09-18 | 4.96 | 4.85 | -0.12 | -2.41 | 44184.00 | 2142.50 | 1.81 |
| 2024-09-13 | 5.03 | 4.97 | -0.09 | -1.78 | 37081.00 | 1856.33 | 1.52 |
| 2024-09-12 | 5.08 | 5.06 | -0.02 | -0.39 | 47073.50 | 2393.47 | 1.93 |
| 2024-09-11 | 5.19 | 5.08 | -0.17 | -3.24 | 129768.27 | 6620.24 | 5.31 |
| 2024-09-10 | 5.28 | 5.25 | -0.02 | -0.38 | 147198.50 | 8043.03 | 6.02 |
| 2024-09-09 | 5.13 | 5.27 | 0.10 | 1.93 | 46419.34 | 2418.23 | 1.90 |
| 2024-09-06 | 5.22 | 5.17 | -0.05 | -0.96 | 31473.00 | 1627.15 | 1.29 |
| 2024-09-05 | 5.14 | 5.22 | 0.08 | 1.56 | 22968.00 | 1189.16 | 0.94 |
| 2024-09-04 | 5.17 | 5.14 | -0.04 | -0.77 | 26657.00 | 1376.30 | 1.09 |
| 2024-09-03 | 5.17 | 5.18 | 0.01 | 0.19 | 21829.00 | 1130.43 | 0.89 |
| 2024-09-02 | 5.19 | 5.17 | -0.02 | -0.39 | 34375.02 | 1787.77 | 1.41 |
| 2024-08-30 | 5.12 | 5.19 | 0.09 | 1.77 | 36881.79 | 1915.12 | 1.51 |
| 2024-08-29 | 5.01 | 5.10 | 0.05 | 0.99 | 52739.66 | 2664.18 | 2.16 |
| 2024-08-28 | 5.09 | 5.05 | -0.05 | -0.98 | 56808.02 | 2862.81 | 2.32 |
| 2024-08-27 | 5.09 | 5.10 | -0.04 | -0.78 | 38801.00 | 1987.00 | 1.59 |
| 2024-08-26 | 5.02 | 5.14 | 0.14 | 2.80 | 31159.00 | 1593.12 | 1.27 |
| 2024-08-23 | 5.05 | 5.00 | -0.06 | -1.19 | 26405.10 | 1325.91 | 1.08 |
| 2024-08-22 | 5.14 | 5.06 | -0.08 | -1.56 | 23372.24 | 1191.86 | 0.96 |
| 2024-08-21 | 5.10 | 5.14 | 0.00 | 0.00 | 19546.00 | 1004.03 | 0.80 |
| 2024-08-20 | 5.29 | 5.14 | -0.14 | -2.65 | 32550.00 | 1688.63 | 1.33 |
| 2024-08-19 | 5.33 | 5.28 | -0.06 | -1.12 | 27061.50 | 1435.90 | 1.11 |
| 2024-08-16 | 5.40 | 5.34 | -0.06 | -1.11 | 24191.50 | 1296.63 | 0.99 |
| 2024-08-15 | 5.40 | 5.40 | -0.02 | -0.37 | 29279.00 | 1584.81 | 1.20 |
| 2024-08-14 | 5.46 | 5.42 | -0.02 | -0.37 | 17220.00 | 938.33 | 0.70 |
| 2024-08-13 | 5.42 | 5.44 | 0.04 | 0.74 | 18863.00 | 1020.08 | 0.77 |
| 2024-08-12 | 5.41 | 5.40 | -0.01 | -0.19 | 21608.00 | 1166.76 | 0.88 |
| 2024-08-09 | 5.45 | 5.41 | -0.02 | -0.37 | 20965.00 | 1142.48 | 0.86 |
| 2024-08-08 | 5.42 | 5.43 | 0.01 | 0.19 | 23394.00 | 1267.27 | 0.96 |
| 2024-08-07 | 5.42 | 5.42 | 0.00 | 0.00 | 24699.04 | 1338.33 | 1.01 |
| 2024-08-06 | 5.33 | 5.42 | 0.12 | 2.26 | 25162.00 | 1352.59 | 1.03 |
| 2024-08-05 | 5.39 | 5.30 | -0.12 | -2.21 | 31907.00 | 1719.68 | 1.31 |
| 2024-08-02 | 5.47 | 5.42 | -0.08 | -1.46 | 33052.00 | 1806.34 | 1.35 |
| 2024-08-01 | 5.49 | 5.50 | 0.00 | 0.00 | 32425.00 | 1785.56 | 1.33 |
| 2024-07-31 | 5.36 | 5.50 | 0.16 | 3.00 | 37422.01 | 2034.24 | 1.53 |
| 2024-07-30 | 5.28 | 5.34 | 0.02 | 0.38 | 21009.58 | 1117.84 | 0.86 |
| 2024-07-29 | 5.33 | 5.32 | 0.00 | 0.00 | 20320.68 | 1078.37 | 0.83 |
| 2024-07-26 | 5.21 | 5.32 | 0.10 | 1.92 | 29473.00 | 1560.29 | 1.21 |
| 2024-07-25 | 5.16 | 5.22 | 0.05 | 0.97 | 28840.00 | 1499.28 | 1.18 |
| 2024-07-24 | 5.28 | 5.17 | -0.06 | -1.15 | 32228.64 | 1673.77 | 1.32 |
| 2024-07-23 | 5.33 | 5.23 | -0.10 | -1.88 | 32497.00 | 1724.52 | 1.33 |
| 2024-07-22 | 5.35 | 5.33 | -0.01 | -0.19 | 20973.00 | 1118.54 | 0.86 |
| 2024-07-19 | 5.33 | 5.34 | -0.02 | -0.37 | 21154.00 | 1129.24 | 0.87 |
| 2024-07-18 | 5.35 | 5.36 | -0.01 | -0.19 | 33590.21 | 1780.76 | 1.37 |
| 2024-07-17 | 5.40 | 5.37 | -0.05 | -0.92 | 29914.71 | 1612.37 | 1.22 |
| 2024-07-16 | 5.53 | 5.42 | -0.15 | -2.69 | 39944.02 | 2170.23 | 1.63 |
| 2024-07-15 | 5.71 | 5.57 | -0.12 | -2.11 | 26759.63 | 1487.06 | 1.09 |
| 2024-07-12 | 5.68 | 5.69 | 0.03 | 0.53 | 26766.00 | 1521.18 | 1.09 |
| 2024-07-11 | 5.54 | 5.66 | 0.20 | 3.66 | 35620.50 | 1994.09 | 1.46 |
| 2024-07-10 | 5.53 | 5.46 | -0.07 | -1.27 | 26880.50 | 1476.21 | 1.10 |
| 2024-07-09 | 5.45 | 5.53 | 0.08 | 1.47 | 37599.58 | 2048.78 | 1.54 |
| 2024-07-08 | 5.61 | 5.45 | -0.17 | -3.03 | 30493.00 | 1673.30 | 1.25 |
| 2024-07-05 | 5.50 | 5.62 | 0.08 | 1.44 | 26583.18 | 1481.08 | 1.09 |
| 2024-07-04 | 5.71 | 5.54 | -0.19 | -3.32 | 32635.50 | 1828.40 | 1.33 |
| 2024-07-03 | 5.75 | 5.73 | -0.03 | -0.52 | 34030.39 | 1963.14 | 1.39 |
| 2024-07-02 | 5.75 | 5.76 | 0.00 | 0.00 | 34494.75 | 1990.74 | 1.41 |
| 2024-07-01 | 5.66 | 5.76 | 0.09 | 1.59 | 47360.00 | 2683.70 | 1.94 |
| 2024-06-28 | 5.75 | 5.67 | 0.04 | 0.71 | 33109.76 | 1887.42 | 1.35 |
| 2024-06-27 | 5.69 | 5.63 | -0.07 | -1.23 | 46990.08 | 2686.82 | 1.92 |
| 2024-06-26 | 5.50 | 5.70 | 0.17 | 3.07 | 37903.00 | 2113.11 | 1.55 |
| 2024-06-25 | 5.47 | 5.53 | 0.14 | 2.60 | 45152.00 | 2491.30 | 1.85 |
| 2024-06-24 | 5.65 | 5.39 | -0.28 | -4.94 | 61135.00 | 3326.46 | 2.50 |
| 2024-06-21 | 5.65 | 5.67 | 0.02 | 0.35 | 32398.00 | 1830.82 | 1.33 |
| 2024-06-20 | 5.76 | 5.65 | -0.11 | -1.91 | 28519.00 | 1625.96 | 1.17 |
| 2024-06-19 | 5.73 | 5.76 | 0.05 | 0.88 | 38131.00 | 2200.25 | 1.56 |
| 2024-06-18 | 5.63 | 5.71 | 0.12 | 2.15 | 36890.50 | 2094.70 | 1.51 |
| 2024-06-17 | 5.66 | 5.59 | -0.10 | -1.76 | 37335.00 | 2106.15 | 1.53 |
| 2024-06-14 | 5.71 | 5.69 | -0.02 | -0.35 | 35926.00 | 2039.82 | 1.47 |
| 2024-06-13 | 5.80 | 5.71 | -0.09 | -1.55 | 36897.00 | 2113.09 | 1.51 |
| 2024-06-12 | 5.72 | 5.85 | 0.12 | 2.09 | 34841.19 | 2018.75 | 1.43 |
| 2024-06-11 | 5.73 | 5.73 | -0.08 | -1.38 | 42703.00 | 2434.88 | 1.75 |
| 2024-06-07 | 5.54 | 5.81 | 0.31 | 5.64 | 70150.00 | 4014.94 | 2.87 |
| 2024-06-06 | 5.81 | 5.50 | -0.32 | -5.50 | 75837.33 | 4229.16 | 3.10 |
| 2024-06-05 | 6.00 | 5.82 | -0.19 | -3.16 | 43117.00 | 2541.59 | 1.76 |
| 2024-06-04 | 6.12 | 6.01 | -0.14 | -2.28 | 48590.00 | 2910.98 | 1.99 |
| 2024-06-03 | 6.34 | 6.15 | -0.13 | -2.07 | 57083.00 | 3529.87 | 2.33 |
| 2024-05-31 | 6.30 | 6.28 | -0.01 | -0.16 | 38748.00 | 2434.42 | 1.58 |
| 2024-05-30 | 6.38 | 6.29 | -0.09 | -1.41 | 36128.00 | 2296.86 | 1.48 |
| 2024-05-29 | 6.35 | 6.38 | 0.02 | 0.31 | 44842.00 | 2875.27 | 1.83 |
| 2024-05-28 | 6.47 | 6.36 | -0.10 | -1.55 | 35136.00 | 2248.65 | 1.44 |
| 2024-05-27 | 6.47 | 6.46 | 0.03 | 0.47 | 60599.00 | 3868.57 | 2.48 |
| 2024-05-24 | 6.40 | 6.43 | 0.03 | 0.47 | 53409.00 | 3443.52 | 2.18 |
| 2024-05-23 | 6.56 | 6.40 | -0.16 | -2.44 | 88171.00 | 5699.50 | 3.61 |
| 2024-05-22 | 6.57 | 6.56 | -0.07 | -1.06 | 76495.00 | 5025.82 | 3.13 |
| 2024-05-21 | 6.75 | 6.63 | -0.13 | -1.92 | 104852.00 | 6950.50 | 4.29 |
| 2024-05-20 | 7.16 | 6.76 | -0.50 | -6.89 | 222413.13 | 15290.69 | 9.10 |
| 2024-05-17 | 6.91 | 7.26 | 0.34 | 4.91 | 174525.00 | 12440.17 | 7.14 |
| 2024-05-16 | 6.84 | 6.92 | 0.07 | 1.02 | 62360.49 | 4342.28 | 2.55 |
| 2024-05-15 | 6.75 | 6.85 | 0.11 | 1.63 | 81400.00 | 5626.70 | 3.33 |
| 2024-05-14 | 6.75 | 6.74 | 0.02 | 0.30 | 53843.00 | 3630.75 | 2.20 |
| 2024-05-13 | 6.97 | 6.72 | -0.31 | -4.41 | 81941.00 | 5568.44 | 3.35 |
| 2024-05-10 | 7.08 | 7.03 | -0.05 | -0.71 | 83267.00 | 5882.39 | 3.41 |
| 2024-05-09 | 7.09 | 7.08 | 0.00 | 0.00 | 32652.00 | 2310.80 | 1.34 |
日K线
周K线
月K线
