大族激光(002008)股票信息
| 股票代码 | 002008 |
| 股票名称 | 大族激光 |
| 最新价/元 | 24.91 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -0.52 |
| 买入/元 | 24.90 |
| 卖出/元 | 24.91 |
| 昨收/元 | 25.04 |
| 今开/元 | 25.05 |
| 最高/元 | 25.10 |
| 最低/元 | 24.86 |
| 成交量/手 | 175712.12 |
| 成交额/万 | 43894.80 |
| 股净值/元 | 15.38 |
| 市净率 | 1.58 |
| 总市值/万 | 2564742.09 |
| 流通值/万 | 2383199.54 |
| 换手率/% | 1.84 |
| 入市日期 | 2004-06-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-24 06:16:14 |
大族激光(002008)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.05 | 24.91 | -0.13 | -0.52 | 175712.12 | 43894.80 | 1.84 |
| 2025-07-22 | 25.10 | 25.04 | -0.05 | -0.20 | 186476.96 | 46655.49 | 1.95 |
| 2025-07-21 | 24.78 | 25.09 | 0.30 | 1.21 | 211245.91 | 52778.92 | 2.21 |
| 2025-07-18 | 24.72 | 24.79 | 0.05 | 0.20 | 183747.69 | 45439.28 | 1.92 |
| 2025-07-17 | 24.22 | 24.74 | 0.46 | 1.90 | 230652.32 | 56670.23 | 2.41 |
| 2025-07-16 | 24.22 | 24.28 | 0.06 | 0.25 | 138841.71 | 33746.04 | 1.45 |
| 2025-07-15 | 24.31 | 24.22 | -0.24 | -0.98 | 198903.74 | 48277.53 | 2.08 |
| 2025-07-14 | 24.56 | 24.46 | -0.08 | -0.33 | 109817.43 | 26884.73 | 1.15 |
| 2025-07-11 | 24.43 | 24.54 | 0.04 | 0.16 | 171434.17 | 42123.32 | 1.79 |
| 2025-07-10 | 24.44 | 24.50 | 0.04 | 0.16 | 134186.47 | 32772.17 | 1.40 |
| 2025-07-09 | 24.65 | 24.46 | -0.20 | -0.81 | 167867.48 | 41244.31 | 1.75 |
| 2025-07-08 | 23.88 | 24.66 | 0.75 | 3.14 | 285726.79 | 70299.24 | 2.99 |
| 2025-07-07 | 24.17 | 23.91 | -0.30 | -1.24 | 115047.00 | 27653.07 | 1.20 |
| 2025-07-04 | 24.50 | 24.21 | -0.31 | -1.26 | 130633.51 | 31700.19 | 1.37 |
| 2025-07-03 | 24.11 | 24.52 | 0.50 | 2.08 | 189871.16 | 46216.66 | 1.98 |
| 2025-07-02 | 24.35 | 24.02 | -0.40 | -1.64 | 149007.57 | 35868.16 | 1.52 |
| 2025-07-01 | 24.39 | 24.42 | 0.05 | 0.21 | 151339.81 | 36860.80 | 1.55 |
| 2025-06-30 | 24.10 | 24.37 | 0.29 | 1.20 | 159923.09 | 38944.79 | 1.63 |
| 2025-06-27 | 24.16 | 24.08 | 0.00 | 0.00 | 148695.21 | 35927.98 | 1.52 |
| 2025-06-26 | 24.21 | 24.08 | -0.11 | -0.46 | 210803.58 | 51149.41 | 2.15 |
| 2025-06-25 | 24.16 | 24.19 | 0.21 | 0.88 | 226960.55 | 54571.92 | 2.32 |
| 2025-06-24 | 23.43 | 23.98 | 0.58 | 2.48 | 236616.34 | 56330.32 | 2.42 |
| 2025-06-23 | 23.15 | 23.40 | 0.14 | 0.60 | 125007.21 | 29280.26 | 1.28 |
| 2025-06-20 | 23.36 | 23.26 | -0.12 | -0.51 | 119607.21 | 27750.74 | 1.22 |
| 2025-06-19 | 23.63 | 23.38 | -0.25 | -1.06 | 151395.58 | 35707.37 | 1.55 |
| 2025-06-18 | 23.03 | 23.63 | 0.52 | 2.25 | 202284.94 | 47445.70 | 2.07 |
| 2025-06-17 | 23.12 | 23.11 | -0.04 | -0.17 | 73789.87 | 17058.40 | 0.75 |
| 2025-06-16 | 22.95 | 23.15 | 0.12 | 0.52 | 83765.76 | 19335.44 | 0.86 |
| 2025-06-13 | 23.30 | 23.03 | -0.33 | -1.41 | 114492.98 | 26472.13 | 1.17 |
| 2025-06-12 | 23.31 | 23.36 | 0.04 | 0.17 | 86420.50 | 20196.61 | 0.88 |
| 2025-06-11 | 23.17 | 23.32 | 0.15 | 0.65 | 109644.84 | 25619.52 | 1.12 |
| 2025-06-10 | 23.52 | 23.17 | -0.36 | -1.53 | 135651.25 | 31517.12 | 1.39 |
| 2025-06-09 | 23.36 | 23.53 | 0.17 | 0.73 | 113995.51 | 26853.25 | 1.16 |
| 2025-06-06 | 23.50 | 23.36 | -0.13 | -0.55 | 92549.39 | 21616.28 | 0.95 |
| 2025-06-05 | 23.29 | 23.49 | 0.20 | 0.86 | 124090.50 | 29024.61 | 1.27 |
| 2025-06-04 | 23.08 | 23.29 | 0.26 | 1.13 | 92906.01 | 21617.30 | 0.95 |
| 2025-06-03 | 22.88 | 23.03 | 0.04 | 0.17 | 67826.00 | 15639.74 | 0.69 |
| 2025-05-30 | 23.38 | 22.99 | -0.46 | -1.96 | 138600.54 | 31981.96 | 1.42 |
| 2025-05-29 | 23.10 | 23.45 | 0.37 | 1.60 | 120187.29 | 28104.35 | 1.23 |
| 2025-05-28 | 23.13 | 23.08 | 0.00 | 0.00 | 77187.99 | 17816.53 | 0.79 |
| 2025-05-27 | 23.30 | 23.08 | -0.22 | -0.94 | 93807.01 | 21675.33 | 0.96 |
| 2025-05-26 | 23.25 | 23.30 | 0.04 | 0.17 | 97330.55 | 22631.09 | 0.99 |
| 2025-05-23 | 23.60 | 23.26 | -0.31 | -1.32 | 121551.00 | 28571.57 | 1.24 |
| 2025-05-22 | 23.71 | 23.57 | -0.25 | -1.05 | 116294.06 | 27598.57 | 1.19 |
| 2025-05-21 | 23.93 | 23.82 | 0.00 | 0.00 | 118465.38 | 28199.47 | 1.21 |
| 2025-05-20 | 23.99 | 24.16 | -0.05 | -0.21 | 216666.62 | 51720.47 | 2.21 |
| 2025-05-19 | 24.82 | 24.21 | -0.68 | -2.73 | 257597.86 | 63005.69 | 2.63 |
| 2025-05-16 | 24.11 | 24.89 | 0.68 | 2.81 | 290591.76 | 71911.02 | 2.97 |
| 2025-05-15 | 24.56 | 24.21 | -0.34 | -1.39 | 133905.50 | 32505.57 | 1.37 |
| 2025-05-14 | 24.57 | 24.55 | -0.12 | -0.49 | 167315.10 | 41068.43 | 1.71 |
| 2025-05-13 | 25.00 | 24.67 | -0.13 | -0.52 | 223538.00 | 55321.48 | 2.28 |
| 2025-05-12 | 24.59 | 24.80 | 0.51 | 2.10 | 254974.16 | 62885.52 | 2.60 |
| 2025-05-09 | 24.36 | 24.29 | -0.06 | -0.25 | 231320.29 | 56074.42 | 2.36 |
| 2025-05-08 | 23.77 | 24.35 | 0.45 | 1.88 | 277145.44 | 67101.08 | 2.83 |
| 2025-05-07 | 24.18 | 23.90 | 0.05 | 0.21 | 234299.14 | 56004.16 | 2.39 |
| 2025-05-06 | 23.35 | 23.85 | 0.75 | 3.25 | 228791.18 | 54068.36 | 2.34 |
| 2025-04-30 | 22.95 | 23.10 | 0.15 | 0.65 | 147786.84 | 34228.61 | 1.51 |
| 2025-04-29 | 23.00 | 22.95 | -0.05 | -0.22 | 119172.17 | 27348.87 | 1.22 |
| 2025-04-28 | 23.32 | 23.00 | -0.44 | -1.88 | 144120.97 | 33296.70 | 1.47 |
| 2025-04-25 | 23.48 | 23.44 | -0.04 | -0.17 | 148568.08 | 34900.57 | 1.52 |
| 2025-04-24 | 23.63 | 23.48 | -0.05 | -0.21 | 203967.03 | 47790.08 | 2.08 |
| 2025-04-23 | 23.31 | 23.53 | 0.21 | 0.90 | 307816.98 | 72409.94 | 3.14 |
| 2025-04-22 | 23.75 | 23.32 | -0.95 | -3.91 | 525186.56 | 122053.59 | 5.36 |
| 2025-04-21 | 23.91 | 24.27 | 0.37 | 1.55 | 238115.61 | 57169.61 | 2.43 |
| 2025-04-18 | 23.42 | 23.90 | 0.56 | 2.40 | 209408.10 | 49582.67 | 2.14 |
| 2025-04-17 | 23.22 | 23.34 | 0.03 | 0.13 | 148260.87 | 34829.46 | 1.51 |
| 2025-04-16 | 23.68 | 23.31 | -0.50 | -2.10 | 185126.40 | 43238.23 | 1.89 |
| 2025-04-15 | 24.01 | 23.81 | -0.19 | -0.79 | 215754.42 | 51226.53 | 2.20 |
| 2025-04-14 | 24.59 | 24.00 | 0.00 | 0.00 | 329817.00 | 79926.00 | 3.37 |
| 2025-04-11 | 23.60 | 24.00 | 0.06 | 0.25 | 356191.62 | 85516.93 | 3.64 |
| 2025-04-10 | 24.15 | 23.94 | 0.78 | 3.37 | 413606.99 | 99444.13 | 4.22 |
| 2025-04-09 | 22.26 | 23.16 | 0.12 | 0.52 | 554699.58 | 126220.80 | 5.66 |
| 2025-04-08 | 24.01 | 23.04 | -1.60 | -6.49 | 763885.08 | 176428.12 | 7.80 |
| 2025-04-07 | 25.74 | 24.64 | -2.74 | -10.01 | 323641.74 | 80755.25 | 3.30 |
| 2025-04-03 | 27.70 | 27.38 | -0.47 | -1.69 | 303783.96 | 83172.21 | 3.10 |
| 2025-04-02 | 27.71 | 27.85 | 0.14 | 0.51 | 145723.67 | 40669.09 | 1.49 |
| 2025-04-01 | 27.99 | 27.71 | -0.27 | -0.97 | 169188.54 | 47183.51 | 1.73 |
| 2025-03-31 | 28.23 | 27.98 | -0.53 | -1.86 | 244504.32 | 68371.50 | 2.50 |
| 2025-03-28 | 28.64 | 28.51 | -0.13 | -0.45 | 186936.71 | 53725.40 | 1.91 |
| 2025-03-27 | 28.65 | 28.64 | -0.06 | -0.21 | 235918.99 | 67610.10 | 2.41 |
| 2025-03-26 | 28.38 | 28.70 | 0.20 | 0.70 | 226475.11 | 65250.68 | 2.31 |
| 2025-03-25 | 28.94 | 28.50 | -0.73 | -2.50 | 251785.31 | 72187.42 | 2.57 |
| 2025-03-24 | 29.17 | 29.23 | 0.12 | 0.41 | 343570.24 | 99093.11 | 3.51 |
| 2025-03-21 | 29.35 | 29.11 | -0.47 | -1.59 | 463933.57 | 137472.47 | 4.74 |
| 2025-03-20 | 29.82 | 29.58 | -0.45 | -1.50 | 287092.30 | 85111.47 | 2.93 |
| 2025-03-19 | 30.20 | 30.03 | -0.24 | -0.79 | 426956.43 | 127503.70 | 4.36 |
| 2025-03-18 | 28.80 | 30.27 | 1.63 | 5.69 | 791811.58 | 237631.72 | 8.09 |
| 2025-03-17 | 28.87 | 28.64 | -0.12 | -0.42 | 209437.61 | 59986.14 | 2.14 |
| 2025-03-14 | 28.07 | 28.76 | 0.64 | 2.28 | 265496.62 | 75656.43 | 2.71 |
| 2025-03-13 | 28.73 | 28.12 | -0.72 | -2.50 | 276291.01 | 77898.30 | 2.82 |
| 2025-03-12 | 29.47 | 28.84 | -0.24 | -0.83 | 282146.99 | 82192.79 | 2.88 |
| 2025-03-11 | 28.81 | 29.08 | -0.31 | -1.06 | 310670.90 | 89942.41 | 3.17 |
| 2025-03-10 | 28.80 | 29.39 | 0.70 | 2.44 | 636842.02 | 189028.65 | 6.50 |
| 2025-03-07 | 28.00 | 28.69 | 0.58 | 2.06 | 467633.25 | 134384.94 | 4.78 |
| 2025-03-06 | 27.82 | 28.11 | 0.53 | 1.92 | 313161.61 | 87981.57 | 3.20 |
| 2025-03-05 | 27.40 | 27.58 | 0.01 | 0.04 | 196857.95 | 54233.61 | 2.01 |
| 2025-03-04 | 27.03 | 27.57 | 0.34 | 1.25 | 212401.01 | 58362.43 | 2.17 |
| 2025-03-03 | 27.28 | 27.23 | 0.03 | 0.11 | 278391.88 | 76218.83 | 2.84 |
| 2025-02-28 | 28.15 | 27.20 | -1.25 | -4.39 | 374322.28 | 103445.79 | 3.82 |
| 2025-02-27 | 28.87 | 28.45 | -0.42 | -1.46 | 494948.96 | 139939.56 | 5.05 |
日K线
周K线
月K线
