东鹏控股(003012)股票信息
| 股票代码 | 003012 |
| 股票名称 | 东鹏控股 |
| 最新价/元 | 6.72 |
| 涨跌额/元 | 0.57 |
| 涨跌幅/% | 9.27 |
| 买入/元 | 6.72 |
| 卖出/元 | 6.73 |
| 昨收/元 | 6.15 |
| 今开/元 | 6.43 |
| 最高/元 | 6.74 |
| 最低/元 | 6.27 |
| 成交量/手 | 221656.16 |
| 成交额/万 | 14564.43 |
| 股净值/元 | 11.02 |
| 市净率 | 1.04 |
| 总市值/万 | 788256.00 |
| 流通值/万 | 784008.34 |
| 换手率/% | 1.90 |
| 入市日期 | 2020-10-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:57 |
东鹏控股(003012)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 | 6.43 | 6.72 | 0.57 | 9.27 | 221656.16 | 14564.43 | 1.90 |
| 2024-09-27 | 6.00 | 6.15 | 0.28 | 4.77 | 168449.83 | 10182.05 | 1.44 |
| 2024-09-26 | 5.49 | 5.87 | 0.38 | 6.92 | 180533.74 | 10297.31 | 1.55 |
| 2024-09-25 | 5.58 | 5.49 | -0.06 | -1.08 | 94945.77 | 5301.95 | 0.81 |
| 2024-09-24 | 5.36 | 5.55 | 0.23 | 4.32 | 101274.59 | 5535.04 | 0.87 |
| 2024-09-23 | 5.26 | 5.32 | 0.02 | 0.38 | 34053.00 | 1809.52 | 0.29 |
| 2024-09-20 | 5.39 | 5.30 | -0.07 | -1.30 | 43747.00 | 2324.19 | 0.37 |
| 2024-09-19 | 5.18 | 5.37 | 0.22 | 4.27 | 65732.64 | 3501.78 | 0.56 |
| 2024-09-18 | 5.16 | 5.15 | -0.01 | -0.19 | 38747.64 | 1982.79 | 0.33 |
| 2024-09-13 | 5.23 | 5.16 | -0.08 | -1.53 | 34912.64 | 1816.64 | 0.30 |
| 2024-09-12 | 5.27 | 5.24 | -0.01 | -0.19 | 23889.00 | 1262.71 | 0.20 |
| 2024-09-11 | 5.27 | 5.25 | -0.04 | -0.76 | 27908.00 | 1469.08 | 0.24 |
| 2024-09-10 | 5.34 | 5.29 | -0.04 | -0.75 | 44542.64 | 2335.40 | 0.38 |
| 2024-09-09 | 5.39 | 5.33 | -0.02 | -0.37 | 35342.00 | 1887.86 | 0.30 |
| 2024-09-06 | 5.54 | 5.35 | -0.17 | -3.08 | 44241.00 | 2395.93 | 0.38 |
| 2024-09-05 | 5.43 | 5.52 | 0.09 | 1.66 | 55807.00 | 3070.08 | 0.48 |
| 2024-09-04 | 5.41 | 5.43 | -0.04 | -0.73 | 46489.00 | 2540.32 | 0.40 |
| 2024-09-03 | 5.47 | 5.47 | -0.02 | -0.36 | 52206.00 | 2853.45 | 0.45 |
| 2024-09-02 | 5.52 | 5.49 | -0.04 | -0.72 | 81254.00 | 4492.17 | 0.70 |
| 2024-08-30 | 5.33 | 5.53 | 0.17 | 3.17 | 86956.00 | 4753.28 | 0.75 |
| 2024-08-29 | 5.28 | 5.36 | 0.08 | 1.52 | 30610.00 | 1631.86 | 0.26 |
| 2024-08-28 | 5.32 | 5.28 | -0.04 | -0.75 | 41000.71 | 2176.28 | 0.35 |
| 2024-08-27 | 5.42 | 5.32 | -0.10 | -1.85 | 43239.00 | 2317.46 | 0.37 |
| 2024-08-26 | 5.31 | 5.42 | 0.07 | 1.31 | 35709.00 | 1938.51 | 0.31 |
| 2024-08-23 | 5.27 | 5.35 | 0.08 | 1.52 | 35962.00 | 1913.11 | 0.31 |
| 2024-08-22 | 5.43 | 5.27 | -0.13 | -2.41 | 52816.93 | 2799.27 | 0.45 |
| 2024-08-21 | 5.48 | 5.40 | -0.05 | -0.92 | 33240.00 | 1798.53 | 0.28 |
| 2024-08-20 | 5.56 | 5.45 | -0.11 | -1.98 | 35171.14 | 1925.46 | 0.30 |
| 2024-08-19 | 5.61 | 5.56 | -0.05 | -0.89 | 38240.99 | 2135.83 | 0.33 |
| 2024-08-16 | 5.79 | 5.61 | -0.13 | -2.27 | 36675.19 | 2079.72 | 0.31 |
| 2024-08-15 | 5.71 | 5.74 | -0.01 | -0.17 | 41390.00 | 2392.21 | 0.35 |
| 2024-08-14 | 5.84 | 5.75 | -0.07 | -1.20 | 21679.00 | 1251.90 | 0.19 |
| 2024-08-13 | 5.78 | 5.82 | 0.02 | 0.35 | 19755.00 | 1141.56 | 0.17 |
| 2024-08-12 | 5.94 | 5.80 | -0.05 | -0.86 | 22256.00 | 1293.40 | 0.19 |
| 2024-08-09 | 5.85 | 5.85 | 0.00 | 0.00 | 34583.01 | 2047.39 | 0.30 |
| 2024-08-08 | 5.78 | 5.85 | 0.07 | 1.21 | 33131.77 | 1932.20 | 0.28 |
| 2024-08-07 | 5.84 | 5.78 | -0.06 | -1.03 | 28273.34 | 1633.46 | 0.24 |
| 2024-08-06 | 5.75 | 5.84 | 0.10 | 1.74 | 28419.00 | 1650.00 | 0.24 |
| 2024-08-05 | 5.85 | 5.74 | -0.11 | -1.88 | 36682.00 | 2142.29 | 0.31 |
| 2024-08-02 | 5.92 | 5.85 | -0.06 | -1.02 | 28816.00 | 1689.62 | 0.25 |
| 2024-08-01 | 5.89 | 5.91 | -0.03 | -0.51 | 30778.00 | 1818.45 | 0.26 |
| 2024-07-31 | 5.72 | 5.94 | 0.22 | 3.85 | 45164.73 | 2646.28 | 0.39 |
| 2024-07-30 | 5.71 | 5.72 | 0.02 | 0.35 | 22700.93 | 1295.86 | 0.19 |
| 2024-07-29 | 5.82 | 5.70 | -0.04 | -0.70 | 29619.76 | 1690.14 | 0.25 |
| 2024-07-26 | 5.60 | 5.74 | 0.18 | 3.24 | 36500.44 | 2082.12 | 0.31 |
| 2024-07-25 | 5.49 | 5.56 | 0.07 | 1.28 | 32170.00 | 1786.26 | 0.28 |
| 2024-07-24 | 5.60 | 5.49 | -0.09 | -1.61 | 37221.18 | 2052.54 | 0.32 |
| 2024-07-23 | 5.71 | 5.58 | -0.13 | -2.28 | 30489.00 | 1723.22 | 0.26 |
| 2024-07-22 | 5.71 | 5.71 | -0.03 | -0.52 | 28318.00 | 1611.42 | 0.24 |
| 2024-07-19 | 5.72 | 5.74 | 0.00 | 0.00 | 29554.97 | 1682.38 | 0.25 |
| 2024-07-18 | 5.70 | 5.74 | 0.01 | 0.18 | 30703.14 | 1752.97 | 0.26 |
| 2024-07-17 | 5.67 | 5.73 | 0.05 | 0.88 | 28437.80 | 1629.28 | 0.24 |
| 2024-07-16 | 5.66 | 5.68 | -0.01 | -0.18 | 30198.80 | 1704.65 | 0.26 |
| 2024-07-15 | 5.72 | 5.69 | -0.06 | -1.04 | 37041.00 | 2108.06 | 0.32 |
| 2024-07-12 | 5.69 | 5.75 | 0.07 | 1.23 | 52495.64 | 3013.55 | 0.45 |
| 2024-07-11 | 5.59 | 5.68 | 0.17 | 3.09 | 66588.00 | 3788.09 | 0.57 |
| 2024-07-10 | 5.63 | 5.51 | -0.14 | -2.48 | 79191.90 | 4406.16 | 0.68 |
| 2024-07-09 | 5.82 | 5.65 | -0.15 | -2.59 | 74866.00 | 4272.32 | 0.64 |
| 2024-07-08 | 6.05 | 5.80 | -0.24 | -3.97 | 56457.00 | 3307.65 | 0.48 |
| 2024-07-05 | 5.95 | 6.04 | 0.07 | 1.17 | 43910.97 | 2630.41 | 0.38 |
| 2024-07-04 | 6.16 | 5.97 | -0.19 | -3.08 | 68873.00 | 4137.19 | 0.59 |
| 2024-07-03 | 6.18 | 6.16 | 0.00 | 0.00 | 25711.45 | 1587.80 | 0.22 |
| 2024-07-02 | 6.26 | 6.16 | -0.12 | -1.91 | 45201.38 | 2795.39 | 0.39 |
| 2024-07-01 | 6.11 | 6.28 | 0.17 | 2.78 | 48677.54 | 3020.36 | 0.42 |
| 2024-06-28 | 6.18 | 6.11 | -0.08 | -1.29 | 49799.00 | 3076.40 | 0.43 |
| 2024-06-27 | 6.28 | 6.19 | -0.09 | -1.43 | 39353.00 | 2462.02 | 0.34 |
| 2024-06-26 | 6.12 | 6.28 | 0.13 | 2.11 | 41079.81 | 2547.86 | 0.35 |
| 2024-06-25 | 6.11 | 6.15 | 0.03 | 0.49 | 54251.81 | 3340.04 | 0.47 |
| 2024-06-24 | 6.30 | 6.12 | -0.20 | -3.17 | 63841.00 | 3933.98 | 0.55 |
| 2024-06-21 | 6.26 | 6.32 | 0.09 | 1.45 | 48703.38 | 3068.57 | 0.42 |
| 2024-06-20 | 6.27 | 6.23 | -0.05 | -0.80 | 49196.00 | 3064.30 | 0.42 |
| 2024-06-19 | 6.34 | 6.28 | -0.04 | -0.63 | 39880.00 | 2503.78 | 0.34 |
| 2024-06-18 | 6.27 | 6.32 | 0.04 | 0.64 | 43217.00 | 2734.42 | 0.37 |
| 2024-06-17 | 6.36 | 6.28 | -0.11 | -1.72 | 64142.65 | 4051.19 | 0.55 |
| 2024-06-14 | 6.41 | 6.39 | -0.01 | -0.16 | 55772.00 | 3554.50 | 0.48 |
| 2024-06-13 | 6.50 | 6.40 | -0.05 | -0.78 | 47225.69 | 3024.32 | 0.40 |
| 2024-06-12 | 6.50 | 6.45 | -0.09 | -1.38 | 63324.45 | 4092.67 | 0.54 |
| 2024-06-11 | 6.50 | 6.54 | 0.04 | 0.62 | 85088.00 | 5538.40 | 0.73 |
| 2024-06-07 | 6.50 | 6.50 | 0.02 | 0.31 | 54817.67 | 3565.58 | 0.47 |
| 2024-06-06 | 6.64 | 6.48 | -0.16 | -2.41 | 114497.00 | 7418.26 | 0.98 |
| 2024-06-05 | 6.81 | 6.64 | -0.21 | -3.07 | 64751.00 | 4342.18 | 0.56 |
| 2024-06-04 | 6.67 | 6.85 | 0.18 | 2.70 | 114194.00 | 7724.17 | 0.98 |
| 2024-06-03 | 6.92 | 6.67 | -0.24 | -3.47 | 160571.01 | 10710.20 | 1.38 |
| 2024-05-31 | 7.04 | 6.91 | -0.11 | -1.57 | 110997.00 | 7750.10 | 0.95 |
| 2024-05-30 | 7.17 | 7.02 | -0.15 | -2.09 | 123615.85 | 8711.31 | 1.06 |
| 2024-05-29 | 6.83 | 7.17 | 0.37 | 5.44 | 212435.53 | 14988.52 | 1.82 |
| 2024-05-28 | 7.19 | 7.10 | -0.10 | -1.39 | 163715.85 | 11799.15 | 1.40 |
| 2024-05-27 | 7.44 | 7.20 | -0.23 | -3.10 | 156224.37 | 11227.26 | 1.34 |
| 2024-05-24 | 7.57 | 7.43 | -0.13 | -1.72 | 107146.83 | 7982.41 | 0.92 |
| 2024-05-23 | 7.85 | 7.56 | -0.44 | -5.50 | 224429.00 | 17064.16 | 1.92 |
| 2024-05-22 | 8.20 | 8.00 | -0.12 | -1.48 | 146562.84 | 11903.00 | 1.26 |
| 2024-05-21 | 8.10 | 8.12 | 0.00 | 0.00 | 125298.00 | 10189.89 | 1.07 |
| 2024-05-20 | 8.34 | 8.12 | -0.09 | -1.10 | 301910.77 | 24783.39 | 2.59 |
| 2024-05-17 | 7.88 | 8.21 | 0.39 | 4.99 | 328091.80 | 26217.49 | 2.81 |
| 2024-05-16 | 7.35 | 7.82 | 0.40 | 5.39 | 248620.71 | 19212.40 | 2.13 |
| 2024-05-15 | 7.12 | 7.42 | 0.19 | 2.63 | 202785.00 | 14706.57 | 1.74 |
| 2024-05-14 | 7.45 | 7.23 | -0.18 | -2.43 | 164686.78 | 11929.23 | 1.41 |
| 2024-05-13 | 8.08 | 7.41 | -0.66 | -8.18 | 249602.43 | 18912.95 | 2.14 |
| 2024-05-10 | 8.03 | 8.07 | 0.04 | 0.50 | 154385.00 | 12338.28 | 1.32 |
| 2024-05-09 | 7.86 | 8.03 | 0.22 | 2.82 | 202775.32 | 16305.00 | 1.74 |
日K线
周K线
月K线
