巨轮智能(002031)股票信息
| 股票代码 | 002031 |
| 股票名称 | 巨轮智能 |
| 最新价/元 | 3.13 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 9.06 |
| 买入/元 | 3.13 |
| 卖出/元 | 3.14 |
| 昨收/元 | 2.87 |
| 今开/元 | 2.97 |
| 最高/元 | 3.15 |
| 最低/元 | 2.90 |
| 成交量/手 | 3028898.09 |
| 成交额/万 | 92033.72 |
| 股净值/元 | -225.18 |
| 市净率 | 2.83 |
| 总市值/万 | 688410.84 |
| 流通值/万 | 620443.63 |
| 换手率/% | 15.28 |
| 入市日期 | 2004-08-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
巨轮智能(002031)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 | 2.97 | 3.13 | 0.26 | 9.06 | 3028898.09 | 92033.72 | 15.28 |
| 2024-09-27 | 2.77 | 2.87 | 0.11 | 3.99 | 2579513.90 | 73372.57 | 13.01 |
| 2024-09-26 | 2.65 | 2.76 | 0.06 | 2.22 | 1891818.24 | 51412.47 | 9.54 |
| 2024-09-25 | 2.73 | 2.70 | -0.02 | -0.74 | 2026555.50 | 55737.99 | 10.22 |
| 2024-09-24 | 2.67 | 2.72 | -0.02 | -0.73 | 1866038.20 | 50318.07 | 9.41 |
| 2024-09-23 | 2.64 | 2.74 | 0.05 | 1.86 | 2430193.82 | 64918.15 | 12.26 |
| 2024-09-20 | 2.55 | 2.69 | 0.09 | 3.46 | 2835658.45 | 76176.48 | 14.31 |
| 2024-09-19 | 2.60 | 2.60 | 0.01 | 0.39 | 3332106.26 | 86640.08 | 16.81 |
| 2024-09-18 | 2.35 | 2.59 | 0.24 | 10.21 | 2934392.93 | 75180.67 | 14.80 |
| 2024-09-13 | 2.34 | 2.35 | -0.02 | -0.84 | 725688.50 | 17054.15 | 3.66 |
| 2024-09-12 | 2.29 | 2.37 | 0.09 | 3.95 | 1303813.80 | 31156.32 | 6.58 |
| 2024-09-11 | 2.30 | 2.28 | -0.03 | -1.30 | 242308.08 | 5525.16 | 1.22 |
| 2024-09-10 | 2.30 | 2.31 | 0.02 | 0.87 | 294114.00 | 6729.03 | 1.48 |
| 2024-09-09 | 2.28 | 2.29 | 0.00 | 0.00 | 240536.00 | 5480.59 | 1.21 |
| 2024-09-06 | 2.30 | 2.29 | -0.01 | -0.44 | 261977.00 | 6021.68 | 1.32 |
| 2024-09-05 | 2.27 | 2.30 | 0.02 | 0.88 | 309530.00 | 7108.16 | 1.56 |
| 2024-09-04 | 2.30 | 2.28 | -0.04 | -1.72 | 363709.00 | 8325.56 | 1.83 |
| 2024-09-03 | 2.29 | 2.32 | 0.04 | 1.75 | 376081.29 | 8699.14 | 1.90 |
| 2024-09-02 | 2.32 | 2.28 | -0.05 | -2.15 | 392468.60 | 9076.83 | 1.98 |
| 2024-08-30 | 2.27 | 2.33 | 0.05 | 2.19 | 690745.95 | 16089.72 | 3.48 |
| 2024-08-29 | 2.25 | 2.28 | 0.03 | 1.33 | 362012.06 | 8216.60 | 1.83 |
| 2024-08-28 | 2.23 | 2.25 | 0.02 | 0.90 | 269310.00 | 6046.17 | 1.36 |
| 2024-08-27 | 2.27 | 2.23 | -0.06 | -2.62 | 331035.70 | 7450.05 | 1.67 |
| 2024-08-26 | 2.28 | 2.29 | 0.01 | 0.44 | 289577.70 | 6636.49 | 1.46 |
| 2024-08-23 | 2.32 | 2.28 | -0.08 | -3.39 | 583605.80 | 13426.20 | 2.94 |
| 2024-08-22 | 2.29 | 2.36 | 0.05 | 2.17 | 863012.48 | 20075.25 | 4.36 |
| 2024-08-21 | 2.28 | 2.31 | 0.03 | 1.32 | 549804.54 | 12717.37 | 2.78 |
| 2024-08-20 | 2.26 | 2.28 | 0.02 | 0.89 | 362174.25 | 8162.45 | 1.83 |
| 2024-08-19 | 2.29 | 2.26 | -0.02 | -0.88 | 302016.00 | 6858.26 | 1.53 |
| 2024-08-16 | 2.31 | 2.28 | -0.03 | -1.30 | 345163.00 | 7939.59 | 1.74 |
| 2024-08-15 | 2.25 | 2.31 | 0.04 | 1.76 | 457746.60 | 10487.36 | 2.31 |
| 2024-08-14 | 2.26 | 2.27 | 0.02 | 0.89 | 289158.00 | 6538.11 | 1.46 |
| 2024-08-13 | 2.20 | 2.25 | 0.03 | 1.35 | 410284.30 | 9156.24 | 2.07 |
| 2024-08-12 | 2.36 | 2.22 | -0.16 | -6.72 | 998044.01 | 22637.90 | 5.04 |
| 2024-08-09 | 2.42 | 2.38 | -0.06 | -2.46 | 472298.00 | 11357.41 | 2.39 |
| 2024-08-08 | 2.39 | 2.44 | 0.04 | 1.67 | 820135.02 | 19805.31 | 4.14 |
| 2024-08-07 | 2.42 | 2.40 | -0.01 | -0.42 | 427211.50 | 10316.89 | 2.16 |
| 2024-08-06 | 2.40 | 2.41 | 0.04 | 1.69 | 525058.53 | 12626.30 | 2.65 |
| 2024-08-05 | 2.43 | 2.37 | -0.08 | -3.27 | 779467.90 | 18936.69 | 3.94 |
| 2024-08-02 | 2.46 | 2.45 | -0.03 | -1.21 | 823273.90 | 20400.28 | 4.16 |
| 2024-08-01 | 2.49 | 2.48 | -0.02 | -0.80 | 762349.16 | 18950.16 | 3.85 |
| 2024-07-31 | 2.40 | 2.50 | 0.11 | 4.60 | 1150099.72 | 28434.76 | 5.81 |
| 2024-07-30 | 2.38 | 2.39 | -0.02 | -0.83 | 574558.00 | 13752.35 | 2.90 |
| 2024-07-29 | 2.45 | 2.41 | -0.03 | -1.23 | 707717.92 | 17068.57 | 3.57 |
| 2024-07-26 | 2.37 | 2.44 | 0.08 | 3.39 | 1016000.17 | 24487.64 | 5.13 |
| 2024-07-25 | 2.34 | 2.36 | 0.00 | 0.00 | 505281.30 | 11924.31 | 2.55 |
| 2024-07-24 | 2.28 | 2.36 | 0.02 | 0.86 | 705341.22 | 16438.32 | 3.56 |
| 2024-07-23 | 2.30 | 2.34 | 0.05 | 2.18 | 1192900.43 | 28412.97 | 6.02 |
| 2024-07-22 | 2.26 | 2.29 | 0.02 | 0.88 | 273601.91 | 6233.09 | 1.38 |
| 2024-07-19 | 2.25 | 2.27 | 0.00 | 0.00 | 253004.00 | 5736.62 | 1.28 |
| 2024-07-18 | 2.26 | 2.27 | 0.00 | 0.00 | 295199.90 | 6647.50 | 1.49 |
| 2024-07-17 | 2.30 | 2.27 | -0.04 | -1.73 | 227465.00 | 5184.88 | 1.15 |
| 2024-07-16 | 2.29 | 2.31 | 0.02 | 0.87 | 290001.90 | 6637.22 | 1.46 |
| 2024-07-15 | 2.35 | 2.29 | -0.07 | -2.97 | 377787.94 | 8736.25 | 1.91 |
| 2024-07-12 | 2.34 | 2.36 | 0.01 | 0.43 | 527034.82 | 12373.68 | 2.66 |
| 2024-07-11 | 2.31 | 2.35 | 0.08 | 3.52 | 676048.10 | 15764.24 | 3.41 |
| 2024-07-10 | 2.30 | 2.27 | -0.04 | -1.73 | 351055.59 | 7993.15 | 1.77 |
| 2024-07-09 | 2.30 | 2.31 | 0.02 | 0.87 | 526294.90 | 11973.12 | 2.66 |
| 2024-07-08 | 2.37 | 2.29 | -0.12 | -4.98 | 651659.04 | 15121.19 | 3.29 |
| 2024-07-05 | 2.39 | 2.41 | 0.02 | 0.84 | 680846.00 | 16193.02 | 3.44 |
| 2024-07-04 | 2.37 | 2.39 | 0.04 | 1.70 | 1075529.63 | 25966.80 | 5.43 |
| 2024-07-03 | 2.40 | 2.35 | -0.08 | -3.29 | 855157.45 | 20282.76 | 4.32 |
| 2024-07-02 | 2.28 | 2.43 | 0.14 | 6.11 | 1282556.94 | 30746.60 | 6.48 |
| 2024-07-01 | 2.29 | 2.29 | 0.02 | 0.88 | 341290.00 | 7751.18 | 1.72 |
| 2024-06-28 | 2.26 | 2.27 | -0.01 | -0.44 | 442690.00 | 10117.28 | 2.24 |
| 2024-06-27 | 2.33 | 2.28 | -0.08 | -3.39 | 492751.06 | 11379.85 | 2.49 |
| 2024-06-26 | 2.31 | 2.36 | 0.02 | 0.86 | 773576.55 | 17720.74 | 3.91 |
| 2024-06-25 | 2.27 | 2.34 | 0.04 | 1.74 | 865496.33 | 20237.81 | 4.37 |
| 2024-06-24 | 2.36 | 2.30 | 0.05 | 2.22 | 1003148.07 | 23701.78 | 5.07 |
| 2024-06-21 | 2.20 | 2.25 | -0.03 | -1.32 | 451427.16 | 10188.04 | 2.28 |
| 2024-06-20 | 2.35 | 2.28 | -0.06 | -2.56 | 481125.05 | 11105.29 | 2.43 |
| 2024-06-19 | 2.38 | 2.34 | -0.05 | -2.09 | 518651.40 | 12271.36 | 2.62 |
| 2024-06-18 | 2.35 | 2.39 | 0.06 | 2.58 | 645792.43 | 15345.26 | 3.26 |
| 2024-06-17 | 2.33 | 2.33 | -0.03 | -1.27 | 595752.74 | 13959.21 | 3.01 |
| 2024-06-14 | 2.42 | 2.36 | -0.09 | -3.67 | 1073540.00 | 25359.54 | 5.42 |
| 2024-06-13 | 2.42 | 2.45 | 0.01 | 0.41 | 1862240.96 | 45006.36 | 9.40 |
| 2024-06-12 | 2.24 | 2.44 | 0.22 | 9.91 | 680797.80 | 16199.70 | 3.44 |
| 2024-06-11 | 2.18 | 2.22 | 0.03 | 1.37 | 583663.95 | 12754.87 | 2.95 |
| 2024-06-07 | 2.18 | 2.19 | 0.07 | 3.30 | 816456.80 | 17941.56 | 4.12 |
| 2024-06-06 | 2.27 | 2.12 | -0.15 | -6.61 | 1361701.53 | 29449.35 | 6.88 |
| 2024-06-05 | 2.35 | 2.27 | -0.11 | -4.62 | 803147.22 | 18495.74 | 4.06 |
| 2024-06-04 | 2.47 | 2.38 | -0.08 | -3.25 | 785984.84 | 18722.95 | 3.97 |
| 2024-06-03 | 2.53 | 2.46 | -0.10 | -3.91 | 757886.80 | 18775.43 | 3.83 |
| 2024-05-31 | 2.45 | 2.56 | 0.09 | 3.64 | 1039858.65 | 26371.54 | 5.25 |
| 2024-05-30 | 2.50 | 2.47 | 0.02 | 0.82 | 1141476.03 | 28591.70 | 5.76 |
| 2024-05-29 | 2.58 | 2.45 | -0.18 | -6.84 | 1799466.47 | 44642.09 | 9.09 |
| 2024-05-28 | 2.48 | 2.63 | -0.12 | -4.36 | 1619182.50 | 41900.09 | 8.18 |
| 2024-05-27 | 2.75 | 2.75 | -0.31 | -10.13 | 703316.00 | 19391.61 | 3.55 |
| 2024-05-24 | 3.08 | 3.06 | -0.04 | -1.29 | 291958.00 | 8986.54 | 1.47 |
| 2024-05-23 | 3.15 | 3.10 | -0.07 | -2.21 | 380272.88 | 11852.05 | 1.92 |
| 2024-05-22 | 3.16 | 3.17 | 0.00 | 0.00 | 281230.60 | 8919.40 | 1.42 |
| 2024-05-21 | 3.24 | 3.17 | -0.08 | -2.46 | 424445.00 | 13543.17 | 2.14 |
| 2024-05-20 | 3.26 | 3.25 | -0.01 | -0.31 | 306036.92 | 9980.33 | 1.55 |
| 2024-05-17 | 3.25 | 3.26 | -0.01 | -0.31 | 350321.67 | 11394.22 | 1.77 |
| 2024-05-16 | 3.22 | 3.27 | 0.04 | 1.24 | 565453.16 | 18499.02 | 2.86 |
| 2024-05-15 | 3.23 | 3.23 | -0.01 | -0.31 | 266841.95 | 8620.58 | 1.35 |
| 2024-05-14 | 3.25 | 3.24 | 0.03 | 0.94 | 305139.01 | 9941.32 | 1.54 |
| 2024-05-13 | 3.27 | 3.21 | -0.09 | -2.73 | 383715.95 | 12368.23 | 1.94 |
| 2024-05-10 | 3.31 | 3.30 | -0.01 | -0.30 | 416948.00 | 13790.96 | 2.11 |
| 2024-05-09 | 3.28 | 3.31 | 0.01 | 0.30 | 410338.85 | 13591.11 | 2.07 |
日K线
周K线
月K线
