正虹科技(000702)股票信息
| 股票代码 | 000702 |
| 股票名称 | 正虹科技 |
| 最新价/元 | 6.05 |
| 涨跌额/元 | 0.55 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 6.05 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.50 |
| 今开/元 | 5.69 |
| 最高/元 | 6.05 |
| 最低/元 | 5.50 |
| 成交量/手 | 512127.63 |
| 成交额/万 | 29850.49 |
| 股净值/元 | -12.98 |
| 市净率 | 5.05 |
| 总市值/万 | 209708.09 |
| 流通值/万 | 161313.92 |
| 换手率/% | 19.21 |
| 入市日期 | 1997-03-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
正虹科技(000702)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 | 5.69 | 6.05 | 0.55 | 10.00 | 512127.63 | 29850.49 | 19.21 |
| 2024-09-27 | 5.40 | 5.50 | 0.18 | 3.38 | 300066.48 | 16363.39 | 11.25 |
| 2024-09-26 | 5.10 | 5.32 | 0.21 | 4.11 | 341530.50 | 18070.79 | 12.81 |
| 2024-09-25 | 5.09 | 5.11 | 0.21 | 4.29 | 401707.42 | 20365.55 | 15.07 |
| 2024-09-24 | 4.84 | 4.90 | 0.10 | 2.08 | 257606.27 | 12522.39 | 9.66 |
| 2024-09-23 | 4.77 | 4.80 | 0.00 | 0.00 | 202668.04 | 9671.76 | 7.60 |
| 2024-09-20 | 4.80 | 4.80 | -0.06 | -1.24 | 186085.59 | 8853.47 | 6.98 |
| 2024-09-19 | 4.79 | 4.86 | 0.12 | 2.53 | 310278.65 | 14977.58 | 11.64 |
| 2024-09-18 | 4.89 | 4.74 | -0.19 | -3.85 | 359200.13 | 17053.12 | 13.47 |
| 2024-09-13 | 4.72 | 4.93 | 0.45 | 10.05 | 363779.18 | 17221.62 | 13.64 |
| 2024-09-12 | 4.39 | 4.48 | 0.13 | 2.99 | 256168.00 | 11641.40 | 9.61 |
| 2024-09-11 | 4.44 | 4.35 | -0.12 | -2.69 | 129476.00 | 5657.87 | 4.86 |
| 2024-09-10 | 4.51 | 4.47 | 0.00 | 0.00 | 187815.62 | 8469.03 | 7.04 |
| 2024-09-09 | 4.32 | 4.47 | 0.10 | 2.29 | 181722.20 | 8005.30 | 6.82 |
| 2024-09-06 | 4.41 | 4.37 | -0.05 | -1.13 | 140852.63 | 6202.78 | 5.28 |
| 2024-09-05 | 4.41 | 4.42 | 0.06 | 1.38 | 136272.08 | 6036.90 | 5.11 |
| 2024-09-04 | 4.50 | 4.36 | -0.18 | -3.97 | 186734.82 | 8319.19 | 7.00 |
| 2024-09-03 | 4.49 | 4.54 | -0.04 | -0.87 | 222574.70 | 10085.09 | 8.35 |
| 2024-09-02 | 4.36 | 4.58 | 0.22 | 5.05 | 351502.82 | 16025.50 | 13.18 |
| 2024-08-30 | 4.30 | 4.36 | 0.06 | 1.40 | 155281.15 | 6760.74 | 5.82 |
| 2024-08-29 | 4.24 | 4.30 | 0.08 | 1.90 | 129867.89 | 5540.21 | 4.87 |
| 2024-08-28 | 4.21 | 4.22 | 0.01 | 0.24 | 109639.00 | 4655.50 | 4.11 |
| 2024-08-27 | 4.30 | 4.21 | -0.12 | -2.77 | 118795.00 | 5030.64 | 4.46 |
| 2024-08-26 | 4.22 | 4.33 | 0.09 | 2.12 | 138241.94 | 5973.62 | 5.18 |
| 2024-08-23 | 4.28 | 4.24 | -0.08 | -1.85 | 139521.41 | 5920.29 | 5.23 |
| 2024-08-22 | 4.40 | 4.32 | -0.11 | -2.48 | 175864.40 | 7638.92 | 6.60 |
| 2024-08-21 | 4.49 | 4.43 | -0.08 | -1.77 | 184163.00 | 8159.63 | 6.91 |
| 2024-08-20 | 4.64 | 4.51 | -0.19 | -4.04 | 247747.00 | 11345.24 | 9.29 |
| 2024-08-19 | 4.64 | 4.70 | -0.06 | -1.26 | 283116.85 | 13351.80 | 10.62 |
| 2024-08-16 | 5.04 | 4.76 | -0.40 | -7.75 | 369795.99 | 17890.90 | 13.87 |
| 2024-08-15 | 5.27 | 5.16 | -0.15 | -2.83 | 395744.64 | 20904.85 | 14.84 |
| 2024-08-14 | 5.29 | 5.31 | -0.11 | -2.03 | 384394.96 | 20281.59 | 14.42 |
| 2024-08-13 | 5.09 | 5.42 | 0.19 | 3.63 | 535315.06 | 28414.62 | 20.08 |
| 2024-08-12 | 4.86 | 5.23 | 0.31 | 6.30 | 572106.05 | 29218.42 | 21.46 |
| 2024-08-09 | 5.18 | 4.92 | 0.00 | 0.00 | 682282.61 | 34858.19 | 25.59 |
| 2024-08-08 | 4.51 | 4.92 | 0.45 | 10.07 | 286555.51 | 13647.63 | 10.75 |
| 2024-08-07 | 4.78 | 4.47 | -0.35 | -7.26 | 311744.20 | 14181.06 | 11.69 |
| 2024-08-06 | 4.73 | 4.82 | -0.09 | -1.83 | 402114.20 | 19156.47 | 15.08 |
| 2024-08-05 | 4.43 | 4.91 | 0.43 | 9.60 | 534827.67 | 25010.17 | 20.06 |
| 2024-08-02 | 4.26 | 4.48 | 0.19 | 4.43 | 375231.86 | 16795.27 | 14.07 |
| 2024-08-01 | 4.27 | 4.29 | 0.03 | 0.70 | 118522.00 | 5060.35 | 4.45 |
| 2024-07-31 | 4.11 | 4.26 | 0.13 | 3.15 | 142956.65 | 6004.46 | 5.36 |
| 2024-07-30 | 4.03 | 4.13 | 0.09 | 2.23 | 120167.00 | 4935.53 | 4.51 |
| 2024-07-29 | 4.03 | 4.04 | 0.03 | 0.75 | 82461.00 | 3303.67 | 3.09 |
| 2024-07-26 | 3.93 | 4.01 | 0.05 | 1.26 | 81742.00 | 3261.76 | 3.07 |
| 2024-07-25 | 3.92 | 3.96 | 0.02 | 0.51 | 95723.00 | 3774.97 | 3.59 |
| 2024-07-24 | 4.05 | 3.94 | -0.10 | -2.48 | 112621.00 | 4483.80 | 4.22 |
| 2024-07-23 | 4.12 | 4.04 | -0.08 | -1.94 | 135171.00 | 5574.44 | 5.07 |
| 2024-07-22 | 4.12 | 4.12 | -0.07 | -1.67 | 113372.60 | 4636.69 | 4.25 |
| 2024-07-19 | 4.13 | 4.19 | 0.10 | 2.45 | 166652.90 | 6898.12 | 6.25 |
| 2024-07-18 | 4.10 | 4.09 | -0.07 | -1.68 | 173004.60 | 7024.85 | 6.49 |
| 2024-07-17 | 4.28 | 4.16 | -0.12 | -2.80 | 204872.00 | 8620.30 | 7.68 |
| 2024-07-16 | 4.23 | 4.28 | -0.09 | -2.06 | 279010.05 | 11860.65 | 10.46 |
| 2024-07-15 | 4.10 | 4.37 | 0.30 | 7.37 | 350593.85 | 14927.95 | 13.15 |
| 2024-07-12 | 4.05 | 4.07 | 0.01 | 0.25 | 158299.00 | 6510.29 | 5.94 |
| 2024-07-11 | 4.10 | 4.06 | 0.02 | 0.50 | 172171.86 | 6987.81 | 6.46 |
| 2024-07-10 | 4.01 | 4.04 | 0.01 | 0.25 | 137397.08 | 5505.40 | 5.15 |
| 2024-07-09 | 4.09 | 4.03 | -0.05 | -1.23 | 208158.00 | 8329.71 | 7.81 |
| 2024-07-08 | 4.18 | 4.08 | -0.11 | -2.63 | 120818.84 | 4947.47 | 4.53 |
| 2024-07-05 | 4.18 | 4.19 | -0.01 | -0.24 | 112423.00 | 4685.91 | 4.22 |
| 2024-07-04 | 4.34 | 4.20 | -0.20 | -4.55 | 172080.88 | 7328.19 | 6.45 |
| 2024-07-03 | 4.42 | 4.40 | -0.02 | -0.45 | 137508.77 | 6057.39 | 5.16 |
| 2024-07-02 | 4.45 | 4.42 | 0.00 | 0.00 | 164504.00 | 7253.11 | 6.17 |
| 2024-07-01 | 4.29 | 4.42 | 0.17 | 4.00 | 232598.09 | 10201.49 | 8.72 |
| 2024-06-28 | 4.35 | 4.25 | -0.06 | -1.39 | 185639.00 | 7980.68 | 6.96 |
| 2024-06-27 | 4.31 | 4.31 | -0.03 | -0.69 | 193035.00 | 8361.41 | 7.24 |
| 2024-06-26 | 4.17 | 4.34 | 0.16 | 3.83 | 236293.00 | 10012.26 | 8.86 |
| 2024-06-25 | 4.27 | 4.18 | -0.13 | -3.02 | 222418.12 | 9325.05 | 8.34 |
| 2024-06-24 | 4.69 | 4.31 | -0.37 | -7.91 | 299881.01 | 13229.44 | 11.25 |
| 2024-06-21 | 4.64 | 4.68 | -0.02 | -0.43 | 218485.77 | 10201.80 | 8.19 |
| 2024-06-20 | 4.84 | 4.70 | -0.19 | -3.89 | 351388.17 | 16822.34 | 13.18 |
| 2024-06-19 | 4.96 | 4.89 | -0.21 | -4.12 | 410080.60 | 20287.29 | 15.38 |
| 2024-06-18 | 5.07 | 5.10 | 0.28 | 5.81 | 527868.41 | 27309.65 | 19.80 |
| 2024-06-17 | 4.86 | 4.82 | -0.11 | -2.23 | 216115.10 | 10440.10 | 8.11 |
| 2024-06-14 | 4.84 | 4.93 | 0.14 | 2.92 | 347607.76 | 16848.10 | 13.04 |
| 2024-06-13 | 5.00 | 4.79 | -0.23 | -4.58 | 308558.56 | 15003.33 | 11.57 |
| 2024-06-12 | 5.26 | 5.02 | -0.04 | -0.79 | 381316.60 | 19341.07 | 14.30 |
| 2024-06-11 | 4.78 | 5.06 | 0.24 | 4.98 | 419113.10 | 20746.87 | 15.72 |
| 2024-06-07 | 4.91 | 4.82 | -0.04 | -0.82 | 363043.56 | 17678.59 | 13.62 |
| 2024-06-06 | 4.78 | 4.86 | -0.45 | -8.48 | 571593.60 | 28320.43 | 21.44 |
| 2024-06-05 | 5.61 | 5.31 | -0.59 | -10.00 | 220469.00 | 11829.28 | 8.27 |
| 2024-06-04 | 5.63 | 5.90 | 0.37 | 6.69 | 830652.56 | 48124.47 | 31.15 |
| 2024-06-03 | 5.08 | 5.53 | 0.50 | 9.94 | 713471.48 | 37896.26 | 26.76 |
| 2024-05-31 | 5.28 | 5.03 | -0.25 | -4.74 | 503269.98 | 25721.42 | 18.87 |
| 2024-05-30 | 5.83 | 5.28 | -0.53 | -9.12 | 640297.37 | 35254.32 | 24.01 |
| 2024-05-29 | 5.99 | 5.81 | -0.64 | -9.92 | 690489.64 | 40567.12 | 25.90 |
| 2024-05-28 | 6.80 | 6.45 | -0.55 | -7.86 | 1020353.69 | 67816.85 | 38.27 |
| 2024-05-27 | 7.50 | 7.00 | -0.50 | -6.67 | 1140814.03 | 84476.26 | 42.79 |
| 2024-05-24 | 7.45 | 7.50 | 0.68 | 9.97 | 849176.68 | 63172.53 | 31.85 |
| 2024-05-23 | 6.60 | 6.82 | 0.62 | 10.00 | 748292.68 | 49571.09 | 28.06 |
| 2024-05-22 | 5.71 | 6.20 | 0.56 | 9.93 | 703808.71 | 42172.16 | 26.40 |
| 2024-05-21 | 5.20 | 5.64 | 0.51 | 9.94 | 450289.33 | 24025.24 | 16.89 |
| 2024-05-20 | 4.66 | 5.13 | 0.47 | 10.09 | 215436.48 | 10981.78 | 8.08 |
| 2024-05-17 | 4.76 | 4.66 | -0.10 | -2.10 | 169913.30 | 8001.69 | 6.37 |
| 2024-05-16 | 4.89 | 4.76 | -0.14 | -2.86 | 273936.24 | 13333.30 | 10.27 |
| 2024-05-15 | 4.99 | 4.90 | -0.31 | -5.95 | 318406.24 | 15972.66 | 11.94 |
| 2024-05-14 | 4.70 | 5.21 | 0.47 | 9.92 | 336781.90 | 17170.60 | 12.63 |
| 2024-05-13 | 4.68 | 4.74 | 0.00 | 0.00 | 122515.37 | 5738.51 | 4.59 |
| 2024-05-10 | 4.58 | 4.74 | 0.16 | 3.49 | 162307.71 | 7505.22 | 6.09 |
| 2024-05-09 | 4.36 | 4.58 | 0.20 | 4.57 | 119230.78 | 5350.46 | 4.47 |
日K线
周K线
月K线
