东峰集团(601515)股票信息
| 股票代码 | 601515 |
| 股票名称 | 东峰集团 |
| 最新价/元 | 2.73 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -3.19 |
| 买入/元 | 2.72 |
| 卖出/元 | 2.73 |
| 昨收/元 | 2.82 |
| 今开/元 | 2.82 |
| 最高/元 | 2.84 |
| 最低/元 | 2.68 |
| 成交量/手 | 299953.40 |
| 成交额/万 | 8282.66 |
| 股净值/元 | 34.13 |
| 市净率 | 0.92 |
| 总市值/万 | 503129.77 |
| 流通值/万 | 503129.77 |
| 换手率/% | 1.63 |
| 入市日期 | 2012-02-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
东峰集团(601515)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 2.82 | 2.73 | -0.09 | -3.19 | 299953.40 | 8282.66 | 1.63 |
| 2024-10-10 | 2.85 | 2.82 | 0.00 | 0.00 | 370456.36 | 10524.60 | 2.01 |
| 2024-10-09 | 3.10 | 2.82 | -0.31 | -9.90 | 574431.20 | 16777.23 | 3.12 |
| 2024-10-08 | 3.38 | 3.13 | 0.05 | 1.62 | 938628.63 | 29785.67 | 5.09 |
| 2024-09-30 | 2.93 | 3.08 | 0.28 | 10.00 | 778860.67 | 23158.30 | 4.23 |
| 2024-09-27 | 2.69 | 2.80 | 0.13 | 4.87 | 361146.12 | 9967.65 | 1.96 |
| 2024-09-26 | 2.57 | 2.67 | 0.11 | 4.30 | 437062.60 | 11352.42 | 2.37 |
| 2024-09-25 | 2.54 | 2.56 | 0.04 | 1.59 | 524972.65 | 13641.19 | 2.85 |
| 2024-09-24 | 2.36 | 2.52 | 0.16 | 6.78 | 545274.70 | 13426.59 | 2.96 |
| 2024-09-23 | 2.34 | 2.36 | 0.03 | 1.29 | 291972.04 | 6866.90 | 1.58 |
| 2024-09-20 | 2.39 | 2.33 | -0.07 | -2.92 | 296214.60 | 6928.94 | 1.61 |
| 2024-09-19 | 2.32 | 2.40 | 0.10 | 4.35 | 424537.08 | 10192.05 | 2.30 |
| 2024-09-18 | 2.34 | 2.30 | -0.05 | -2.13 | 283355.60 | 6500.16 | 1.54 |
| 2024-09-13 | 2.46 | 2.35 | -0.11 | -4.47 | 468002.80 | 11196.72 | 2.54 |
| 2024-09-12 | 2.51 | 2.46 | -0.11 | -4.28 | 466473.00 | 11657.91 | 2.53 |
| 2024-09-11 | 2.54 | 2.57 | 0.02 | 0.78 | 549408.20 | 13947.65 | 2.98 |
| 2024-09-10 | 2.68 | 2.55 | -0.12 | -4.49 | 630265.29 | 15947.16 | 3.42 |
| 2024-09-09 | 2.58 | 2.67 | -0.06 | -2.20 | 824705.86 | 21835.65 | 4.47 |
| 2024-09-06 | 2.82 | 2.73 | -0.30 | -9.90 | 1156521.71 | 32527.43 | 6.28 |
| 2024-09-05 | 2.82 | 3.03 | 0.28 | 10.18 | 1671320.89 | 49012.59 | 9.07 |
| 2024-09-04 | 2.60 | 2.75 | 0.25 | 10.00 | 737863.85 | 19420.00 | 4.00 |
| 2024-09-03 | 2.28 | 2.50 | 0.23 | 10.13 | 164268.44 | 4074.30 | 0.89 |
| 2024-09-02 | 2.31 | 2.27 | -0.04 | -1.73 | 153373.99 | 3505.98 | 0.83 |
| 2024-08-30 | 2.25 | 2.31 | 0.05 | 2.21 | 169652.28 | 3912.46 | 0.92 |
| 2024-08-29 | 2.20 | 2.26 | 0.05 | 2.26 | 167657.84 | 3738.95 | 0.91 |
| 2024-08-28 | 2.20 | 2.21 | 0.01 | 0.46 | 213568.21 | 4767.51 | 1.16 |
| 2024-08-27 | 2.28 | 2.20 | -0.07 | -3.08 | 138457.48 | 3076.86 | 0.75 |
| 2024-08-26 | 2.25 | 2.27 | 0.03 | 1.34 | 209747.28 | 4778.32 | 1.14 |
| 2024-08-23 | 2.29 | 2.24 | -0.04 | -1.75 | 143786.00 | 3250.38 | 0.78 |
| 2024-08-22 | 2.30 | 2.28 | -0.03 | -1.30 | 129990.64 | 2989.91 | 0.71 |
| 2024-08-21 | 2.31 | 2.31 | 0.00 | 0.00 | 124815.00 | 2878.44 | 0.68 |
| 2024-08-20 | 2.38 | 2.31 | -0.08 | -3.35 | 200708.54 | 4674.37 | 1.09 |
| 2024-08-19 | 2.34 | 2.39 | 0.03 | 1.27 | 235829.01 | 5605.14 | 1.28 |
| 2024-08-16 | 2.48 | 2.36 | -0.13 | -5.22 | 396789.93 | 9453.71 | 2.15 |
| 2024-08-15 | 2.53 | 2.49 | -0.05 | -1.97 | 313078.19 | 7826.70 | 1.70 |
| 2024-08-14 | 2.66 | 2.54 | -0.12 | -4.51 | 217624.74 | 5631.67 | 1.18 |
| 2024-08-13 | 2.65 | 2.66 | 0.00 | 0.00 | 69673.40 | 1847.87 | 0.38 |
| 2024-08-12 | 2.68 | 2.66 | -0.02 | -0.75 | 83331.28 | 2217.94 | 0.45 |
| 2024-08-09 | 2.73 | 2.68 | -0.04 | -1.47 | 76072.21 | 2054.62 | 0.41 |
| 2024-08-08 | 2.68 | 2.72 | 0.02 | 0.74 | 104219.17 | 2818.31 | 0.57 |
| 2024-08-07 | 2.68 | 2.70 | 0.01 | 0.37 | 90500.64 | 2431.37 | 0.49 |
| 2024-08-06 | 2.71 | 2.69 | 0.00 | 0.00 | 114664.17 | 3072.09 | 0.62 |
| 2024-08-05 | 2.65 | 2.69 | 0.02 | 0.75 | 175763.44 | 4769.30 | 0.95 |
| 2024-08-02 | 2.69 | 2.67 | -0.03 | -1.11 | 108319.58 | 2928.62 | 0.59 |
| 2024-08-01 | 2.74 | 2.70 | -0.05 | -1.82 | 152168.02 | 4132.85 | 0.83 |
| 2024-07-31 | 2.59 | 2.75 | 0.16 | 6.18 | 200044.24 | 5408.36 | 1.09 |
| 2024-07-30 | 2.54 | 2.59 | 0.03 | 1.17 | 112157.72 | 2882.70 | 0.61 |
| 2024-07-29 | 2.56 | 2.56 | 0.00 | 0.00 | 134596.57 | 3447.34 | 0.73 |
| 2024-07-26 | 2.53 | 2.56 | 0.03 | 1.19 | 170843.80 | 4375.00 | 0.93 |
| 2024-07-25 | 2.59 | 2.55 | -0.05 | -1.92 | 223115.03 | 5729.27 | 1.21 |
| 2024-07-24 | 2.76 | 2.60 | -0.18 | -6.48 | 399294.80 | 10512.35 | 2.17 |
| 2024-07-23 | 2.89 | 2.78 | -0.12 | -4.14 | 207476.88 | 5869.37 | 1.13 |
| 2024-07-22 | 2.91 | 2.90 | -0.03 | -1.02 | 100317.24 | 2925.04 | 0.54 |
| 2024-07-19 | 2.94 | 2.93 | -0.04 | -1.35 | 83380.40 | 2455.25 | 0.45 |
| 2024-07-18 | 2.95 | 2.97 | 0.01 | 0.34 | 113259.04 | 3308.02 | 0.61 |
| 2024-07-17 | 2.99 | 2.96 | -0.04 | -1.33 | 111055.75 | 3300.56 | 0.60 |
| 2024-07-16 | 3.05 | 3.00 | -0.05 | -1.64 | 165073.50 | 4981.42 | 0.90 |
| 2024-07-15 | 3.35 | 3.05 | -0.34 | -10.03 | 275685.20 | 8623.78 | 1.50 |
| 2024-07-12 | 3.36 | 3.39 | 0.04 | 1.19 | 104438.66 | 3534.41 | 0.57 |
| 2024-07-11 | 3.33 | 3.35 | 0.04 | 1.21 | 146244.76 | 4932.50 | 0.79 |
| 2024-07-10 | 3.36 | 3.31 | -0.07 | -2.07 | 72434.56 | 2402.83 | 0.39 |
| 2024-07-09 | 3.40 | 3.38 | -0.02 | -0.59 | 101297.08 | 3399.01 | 0.55 |
| 2024-07-08 | 3.58 | 3.40 | -0.20 | -5.56 | 186694.48 | 6387.20 | 1.01 |
| 2024-07-05 | 3.53 | 3.60 | 0.03 | 0.84 | 118455.52 | 4252.60 | 0.64 |
| 2024-07-04 | 3.73 | 3.57 | -0.16 | -4.29 | 170231.24 | 6177.07 | 0.92 |
| 2024-07-03 | 3.70 | 3.73 | 0.01 | 0.27 | 49354.44 | 1840.34 | 0.27 |
| 2024-07-02 | 3.66 | 3.72 | 0.06 | 1.64 | 142358.68 | 5265.33 | 0.77 |
| 2024-07-01 | 3.64 | 3.66 | 0.01 | 0.27 | 59924.22 | 2180.98 | 0.33 |
| 2024-06-28 | 3.63 | 3.65 | -0.01 | -0.27 | 57178.20 | 2108.38 | 0.31 |
| 2024-06-27 | 3.74 | 3.66 | -0.08 | -2.14 | 61653.20 | 2278.82 | 0.33 |
| 2024-06-26 | 3.73 | 3.74 | 0.00 | 0.00 | 84127.48 | 3123.74 | 0.46 |
| 2024-06-25 | 3.69 | 3.74 | 0.00 | 0.00 | 93772.46 | 3498.94 | 0.51 |
| 2024-06-24 | 3.82 | 3.74 | -0.09 | -2.35 | 144995.82 | 5390.88 | 0.79 |
| 2024-06-21 | 3.87 | 3.83 | -0.07 | -1.80 | 243954.60 | 9472.86 | 1.32 |
| 2024-06-20 | 3.84 | 3.90 | 0.04 | 1.04 | 203471.62 | 7835.32 | 1.10 |
| 2024-06-19 | 3.95 | 3.86 | -0.09 | -2.28 | 90598.32 | 3515.25 | 0.49 |
| 2024-06-18 | 3.81 | 3.95 | 0.14 | 3.68 | 167527.15 | 6517.00 | 0.91 |
| 2024-06-17 | 3.96 | 3.81 | -0.15 | -3.79 | 266065.90 | 10283.89 | 1.44 |
| 2024-06-14 | 3.87 | 3.96 | -0.01 | -0.25 | 262134.14 | 10347.88 | 1.42 |
| 2024-06-13 | 4.00 | 3.97 | -0.05 | -1.24 | 107974.60 | 4293.79 | 0.59 |
| 2024-06-12 | 3.95 | 4.02 | 0.07 | 1.77 | 208556.72 | 8361.09 | 1.13 |
| 2024-06-11 | 4.04 | 3.95 | -0.10 | -2.47 | 198101.64 | 7902.44 | 1.07 |
| 2024-06-07 | 4.05 | 4.05 | 0.03 | 0.75 | 315459.16 | 12580.32 | 1.71 |
| 2024-06-06 | 4.07 | 4.02 | -0.05 | -1.23 | 364291.56 | 14733.78 | 1.98 |
| 2024-06-05 | 3.94 | 4.07 | 0.12 | 3.04 | 594926.57 | 24261.70 | 3.23 |
| 2024-06-04 | 3.82 | 3.95 | 0.12 | 3.13 | 231654.06 | 8914.62 | 1.26 |
| 2024-06-03 | 3.87 | 3.83 | 0.05 | 1.32 | 225834.24 | 8644.11 | 1.23 |
| 2024-05-31 | 3.62 | 3.78 | 0.16 | 4.42 | 356390.06 | 13462.73 | 1.93 |
| 2024-05-30 | 3.71 | 3.62 | -0.05 | -1.36 | 172081.80 | 6244.03 | 0.93 |
| 2024-05-29 | 3.69 | 3.67 | -0.03 | -0.81 | 131479.80 | 4851.38 | 0.71 |
| 2024-05-28 | 3.85 | 3.70 | -0.13 | -3.39 | 223903.85 | 8373.83 | 1.21 |
| 2024-05-27 | 3.99 | 3.83 | -0.13 | -3.28 | 240242.12 | 9242.72 | 1.30 |
| 2024-05-24 | 4.12 | 3.96 | -0.13 | -3.18 | 204262.79 | 8249.14 | 1.11 |
| 2024-05-23 | 4.26 | 4.09 | -0.17 | -3.99 | 241642.08 | 10013.35 | 1.31 |
| 2024-05-22 | 4.17 | 4.26 | 0.09 | 2.16 | 429617.58 | 18357.39 | 2.33 |
| 2024-05-21 | 4.22 | 4.17 | -0.07 | -1.65 | 232841.76 | 9694.25 | 1.26 |
| 2024-05-20 | 4.08 | 4.24 | 0.16 | 3.92 | 606970.36 | 25436.55 | 3.29 |
| 2024-05-17 | 3.85 | 4.08 | 0.22 | 5.70 | 639505.10 | 25842.10 | 3.47 |
| 2024-05-16 | 3.91 | 3.86 | -0.03 | -0.77 | 144671.64 | 5599.50 | 0.78 |
| 2024-05-15 | 3.91 | 3.89 | -0.02 | -0.51 | 140108.24 | 5472.28 | 0.76 |
日K线
周K线
月K线
