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 | 23.53 |
| 涨跌额/元 | 2.14 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 23.53 |
| 卖出/元 | 0.00 |
| 昨收/元 | 21.39 |
| 今开/元 | 22.33 |
| 最高/元 | 23.53 |
| 最低/元 | 22.30 |
| 成交量/手 | 799852.47 |
| 成交额/万 | 185054.70 |
| 股净值/元 | 30.17 |
| 市净率 | 1.58 |
| 总市值/万 | 2475810.13 |
| 流通值/万 | 2304255.16 |
| 换手率/% | 8.17 |
| 入市日期 | 2004-06-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 22.33 | 23.53 | 2.14 | 10.01 | 799852.47 | 185054.70 | 8.17 |
| 2024-09-27 | 20.40 | 21.39 | 1.31 | 6.52 | 444842.37 | 93390.66 | 4.54 |
| 2024-09-26 | 19.41 | 20.08 | 0.66 | 3.40 | 236394.57 | 46757.83 | 2.41 |
| 2024-09-25 | 19.61 | 19.42 | -0.02 | -0.10 | 264795.07 | 52207.90 | 2.70 |
| 2024-09-24 | 18.84 | 19.44 | 0.71 | 3.79 | 211477.51 | 40470.74 | 2.16 |
| 2024-09-23 | 18.61 | 18.73 | 0.04 | 0.21 | 84155.50 | 15780.08 | 0.86 |
| 2024-09-20 | 18.73 | 18.69 | -0.06 | -0.32 | 76761.00 | 14297.40 | 0.78 |
| 2024-09-19 | 18.50 | 18.75 | 0.31 | 1.68 | 129647.37 | 24180.24 | 1.32 |
| 2024-09-18 | 18.49 | 18.44 | 0.20 | 1.10 | 96219.72 | 17729.58 | 0.98 |
| 2024-09-13 | 18.64 | 18.24 | -0.41 | -2.20 | 92398.02 | 16995.58 | 0.94 |
| 2024-09-12 | 18.80 | 18.65 | -0.09 | -0.48 | 69354.00 | 13047.89 | 0.71 |
| 2024-09-11 | 18.60 | 18.74 | -0.05 | -0.27 | 67507.95 | 12641.68 | 0.69 |
| 2024-09-10 | 18.67 | 18.79 | 0.18 | 0.97 | 81751.00 | 15187.70 | 0.83 |
| 2024-09-09 | 18.58 | 18.61 | -0.10 | -0.53 | 73228.51 | 13645.82 | 0.75 |
| 2024-09-06 | 19.08 | 18.71 | -0.38 | -1.99 | 75618.00 | 14247.53 | 0.77 |
| 2024-09-05 | 19.03 | 19.09 | 0.12 | 0.63 | 66281.58 | 12634.09 | 0.68 |
| 2024-09-04 | 19.00 | 18.97 | -0.18 | -0.94 | 69640.55 | 13212.76 | 0.71 |
| 2024-09-03 | 18.89 | 19.15 | 0.27 | 1.43 | 95185.37 | 18198.07 | 0.97 |
| 2024-09-02 | 19.32 | 18.88 | -0.36 | -1.87 | 117213.71 | 22386.96 | 1.20 |
| 2024-08-30 | 18.79 | 19.24 | 0.49 | 2.61 | 192530.21 | 37113.77 | 1.97 |
| 2024-08-29 | 18.18 | 18.75 | 0.48 | 2.63 | 125034.52 | 23277.05 | 1.28 |
| 2024-08-28 | 18.10 | 18.27 | 0.16 | 0.88 | 73470.00 | 13380.44 | 0.75 |
| 2024-08-27 | 18.69 | 18.11 | -0.58 | -3.10 | 134699.13 | 24622.89 | 1.38 |
| 2024-08-26 | 18.66 | 18.69 | 0.08 | 0.43 | 85495.50 | 16001.33 | 0.87 |
| 2024-08-23 | 18.56 | 18.61 | 0.07 | 0.38 | 92120.87 | 17127.23 | 0.94 |
| 2024-08-22 | 19.00 | 18.54 | -0.44 | -2.32 | 157658.28 | 29540.18 | 1.61 |
| 2024-08-21 | 19.28 | 18.98 | -0.43 | -2.22 | 174445.67 | 33395.23 | 1.78 |
| 2024-08-20 | 20.22 | 19.41 | -0.84 | -4.15 | 241092.37 | 47189.92 | 2.46 |
| 2024-08-19 | 20.12 | 20.25 | 0.13 | 0.65 | 104896.23 | 21235.17 | 1.07 |
| 2024-08-16 | 20.16 | 20.12 | -0.07 | -0.35 | 99708.94 | 20114.37 | 1.02 |
| 2024-08-15 | 20.00 | 20.19 | 0.16 | 0.80 | 126608.97 | 25590.80 | 1.29 |
| 2024-08-14 | 20.15 | 20.03 | -0.21 | -1.04 | 84132.71 | 16868.40 | 0.86 |
| 2024-08-13 | 20.10 | 20.24 | 0.13 | 0.65 | 122854.93 | 24654.05 | 1.25 |
| 2024-08-12 | 20.18 | 20.11 | -0.24 | -1.18 | 89952.45 | 18135.16 | 0.92 |
| 2024-08-09 | 20.51 | 20.35 | -0.07 | -0.34 | 122924.92 | 25217.90 | 1.26 |
| 2024-08-08 | 20.30 | 20.42 | 0.07 | 0.34 | 141237.00 | 28632.11 | 1.44 |
| 2024-08-07 | 20.45 | 20.35 | -0.16 | -0.78 | 124772.39 | 25547.96 | 1.27 |
| 2024-08-06 | 20.68 | 20.51 | 0.21 | 1.03 | 168338.65 | 34389.91 | 1.72 |
| 2024-08-05 | 21.00 | 20.30 | -1.05 | -4.92 | 298574.83 | 62032.56 | 3.05 |
| 2024-08-02 | 21.77 | 21.35 | -0.60 | -2.73 | 215510.77 | 46564.21 | 2.20 |
| 2024-08-01 | 22.01 | 21.95 | -0.06 | -0.27 | 241583.79 | 52930.81 | 2.47 |
| 2024-07-31 | 21.05 | 22.01 | 0.91 | 4.31 | 372861.67 | 80640.52 | 3.81 |
| 2024-07-30 | 21.04 | 21.10 | -0.07 | -0.33 | 228113.35 | 47585.03 | 2.33 |
| 2024-07-29 | 21.65 | 21.17 | -0.31 | -1.44 | 194938.82 | 41484.63 | 1.99 |
| 2024-07-26 | 21.28 | 21.48 | 0.29 | 1.37 | 287517.81 | 61445.84 | 2.94 |
| 2024-07-25 | 21.47 | 21.19 | -0.65 | -2.98 | 354491.45 | 75480.65 | 3.62 |
| 2024-07-24 | 21.89 | 21.84 | 0.17 | 0.78 | 469337.11 | 104209.03 | 4.79 |
| 2024-07-23 | 22.48 | 21.67 | -0.78 | -3.47 | 428366.41 | 95093.87 | 4.37 |
| 2024-07-22 | 22.10 | 22.45 | 0.36 | 1.63 | 420629.71 | 93398.33 | 4.30 |
| 2024-07-19 | 21.90 | 22.09 | 0.06 | 0.27 | 545495.71 | 121628.86 | 5.57 |
| 2024-07-18 | 21.45 | 22.03 | 0.31 | 1.43 | 388118.75 | 84020.29 | 3.96 |
| 2024-07-17 | 22.10 | 21.72 | -0.43 | -1.94 | 368848.96 | 80901.90 | 3.77 |
| 2024-07-16 | 21.02 | 22.15 | 1.00 | 4.73 | 491829.04 | 106521.30 | 5.02 |
| 2024-07-15 | 21.65 | 21.15 | -0.42 | -1.95 | 303742.43 | 64450.72 | 3.10 |
| 2024-07-12 | 21.62 | 21.57 | -0.29 | -1.33 | 252028.08 | 54147.44 | 2.57 |
| 2024-07-11 | 21.03 | 21.86 | 1.12 | 5.40 | 478320.24 | 103036.49 | 4.88 |
| 2024-07-10 | 20.56 | 20.74 | 0.12 | 0.58 | 222300.83 | 46159.37 | 2.27 |
| 2024-07-09 | 19.43 | 20.62 | 1.07 | 5.47 | 271963.41 | 54914.39 | 2.78 |
| 2024-07-08 | 19.69 | 19.55 | -0.38 | -1.91 | 133429.53 | 26248.64 | 1.36 |
| 2024-07-05 | 20.10 | 19.93 | -0.31 | -1.53 | 184618.83 | 36495.61 | 1.89 |
| 2024-07-04 | 20.27 | 20.24 | -0.03 | -0.15 | 167573.75 | 34327.19 | 1.71 |
| 2024-07-03 | 20.38 | 20.27 | -0.18 | -0.88 | 115600.83 | 23641.33 | 1.18 |
| 2024-07-02 | 20.81 | 20.45 | -0.48 | -2.29 | 183880.44 | 37963.89 | 1.88 |
| 2024-07-01 | 20.81 | 20.93 | 0.13 | 0.63 | 179094.14 | 37192.25 | 1.83 |
| 2024-06-28 | 20.01 | 20.80 | 0.59 | 2.92 | 272012.86 | 56429.67 | 2.78 |
| 2024-06-27 | 20.11 | 20.21 | 0.00 | 0.00 | 170922.14 | 34670.82 | 1.75 |
| 2024-06-26 | 20.00 | 20.21 | 0.31 | 1.56 | 147390.84 | 29332.92 | 1.51 |
| 2024-06-25 | 20.00 | 19.90 | -0.09 | -0.45 | 144594.02 | 29070.02 | 1.48 |
| 2024-06-24 | 20.50 | 19.99 | -0.59 | -2.87 | 138186.05 | 27968.69 | 1.41 |
| 2024-06-21 | 20.28 | 20.58 | 0.23 | 1.13 | 118759.51 | 24402.33 | 1.21 |
| 2024-06-20 | 20.86 | 20.35 | -0.56 | -2.68 | 148159.87 | 30521.83 | 1.51 |
| 2024-06-19 | 21.25 | 20.91 | -0.35 | -1.65 | 166948.43 | 35020.32 | 1.70 |
| 2024-06-18 | 21.17 | 21.26 | 0.09 | 0.43 | 204673.74 | 43292.17 | 2.09 |
| 2024-06-17 | 20.82 | 21.17 | 0.35 | 1.68 | 256425.62 | 54032.97 | 2.62 |
| 2024-06-14 | 20.66 | 20.82 | 0.19 | 0.92 | 154965.92 | 32109.08 | 1.58 |
| 2024-06-13 | 20.77 | 20.63 | -0.12 | -0.58 | 140660.16 | 29122.11 | 1.44 |
| 2024-06-12 | 20.34 | 20.75 | 0.38 | 1.87 | 180602.69 | 37296.36 | 1.84 |
| 2024-06-11 | 19.85 | 20.37 | 0.36 | 1.80 | 131021.38 | 26400.18 | 1.34 |
| 2024-06-07 | 20.05 | 20.01 | 0.06 | 0.30 | 127686.63 | 25584.36 | 1.30 |
| 2024-06-06 | 20.33 | 19.95 | -0.30 | -1.48 | 173885.11 | 34962.29 | 1.78 |
| 2024-06-05 | 20.57 | 20.25 | -0.35 | -1.70 | 136059.03 | 27936.76 | 1.39 |
| 2024-06-04 | 20.36 | 20.60 | 0.16 | 0.78 | 114653.63 | 23409.22 | 1.17 |
| 2024-06-03 | 20.46 | 20.44 | -0.03 | -0.15 | 129155.05 | 26410.96 | 1.32 |
| 2024-05-31 | 20.64 | 20.47 | -0.11 | -0.53 | 127612.61 | 26325.11 | 1.30 |
| 2024-05-30 | 20.28 | 20.58 | 0.14 | 0.69 | 103299.32 | 21190.00 | 1.05 |
| 2024-05-29 | 20.30 | 20.44 | 0.04 | 0.20 | 99636.52 | 20382.69 | 1.02 |
| 2024-05-28 | 20.69 | 20.40 | -0.29 | -1.40 | 147268.30 | 30329.35 | 1.50 |
| 2024-05-27 | 20.21 | 20.69 | 0.49 | 2.43 | 146969.00 | 29857.55 | 1.50 |
| 2024-05-24 | 20.51 | 20.20 | -0.42 | -2.04 | 147401.07 | 30064.54 | 1.51 |
| 2024-05-23 | 21.14 | 20.62 | -0.53 | -2.51 | 168432.64 | 34958.83 | 1.72 |
| 2024-05-22 | 21.00 | 21.15 | 0.10 | 0.48 | 157318.02 | 33167.68 | 1.61 |
| 2024-05-21 | 21.00 | 21.05 | 0.02 | 0.10 | 187128.86 | 39258.61 | 1.91 |
| 2024-05-20 | 21.40 | 21.03 | -0.07 | -0.33 | 238747.74 | 50110.21 | 2.44 |
| 2024-05-17 | 20.50 | 21.10 | 0.68 | 3.33 | 273353.26 | 57023.70 | 2.79 |
| 2024-05-16 | 20.59 | 20.62 | 0.08 | 0.39 | 121173.06 | 25064.90 | 1.24 |
| 2024-05-15 | 20.72 | 20.54 | -0.36 | -1.72 | 133408.45 | 27583.23 | 1.36 |
| 2024-05-14 | 20.91 | 20.90 | -0.06 | -0.29 | 124241.15 | 26092.47 | 1.27 |
| 2024-05-13 | 20.82 | 20.96 | -0.15 | -0.71 | 158815.14 | 33273.03 | 1.62 |
| 2024-05-10 | 21.34 | 21.11 | -0.23 | -1.08 | 185517.55 | 39208.21 | 1.89 |
| 2024-05-09 | 20.85 | 21.34 | 0.48 | 2.30 | 207788.40 | 44059.28 | 2.12 |
日K线
周K线
月K线
