国机精工(002046)股票信息
| 股票代码 | 002046 |
| 股票名称 | 国机精工 |
| 最新价/元 | 11.45 |
| 涨跌额/元 | 1.00 |
| 涨跌幅/% | 9.57 |
| 买入/元 | 11.45 |
| 卖出/元 | 11.46 |
| 昨收/元 | 10.45 |
| 今开/元 | 10.79 |
| 最高/元 | 11.49 |
| 最低/元 | 10.60 |
| 成交量/手 | 285920.66 |
| 成交额/万 | 31692.40 |
| 股净值/元 | 23.27 |
| 市净率 | 1.80 |
| 总市值/万 | 605656.76 |
| 流通值/万 | 602093.57 |
| 换手率/% | 5.44 |
| 入市日期 | 2005-05-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
国机精工(002046)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 | 10.79 | 11.45 | 1.00 | 9.57 | 285920.66 | 31692.40 | 5.44 |
| 2024-09-27 | 10.12 | 10.45 | 0.51 | 5.13 | 172378.88 | 17795.29 | 3.28 |
| 2024-09-26 | 9.61 | 9.94 | 0.32 | 3.33 | 109131.01 | 10699.63 | 2.08 |
| 2024-09-25 | 9.69 | 9.62 | 0.01 | 0.10 | 110179.22 | 10748.64 | 2.10 |
| 2024-09-24 | 9.33 | 9.61 | 0.35 | 3.78 | 91198.00 | 8653.02 | 1.73 |
| 2024-09-23 | 9.19 | 9.26 | 0.04 | 0.43 | 42045.28 | 3889.58 | 0.80 |
| 2024-09-20 | 9.31 | 9.22 | -0.11 | -1.18 | 49634.76 | 4579.71 | 0.94 |
| 2024-09-19 | 9.19 | 9.33 | 0.20 | 2.19 | 58400.63 | 5414.97 | 1.11 |
| 2024-09-18 | 9.03 | 9.13 | 0.09 | 1.00 | 45380.87 | 4106.38 | 0.86 |
| 2024-09-13 | 9.24 | 9.04 | -0.21 | -2.27 | 57649.13 | 5261.72 | 1.10 |
| 2024-09-12 | 9.20 | 9.25 | 0.07 | 0.76 | 50299.13 | 4679.20 | 0.96 |
| 2024-09-11 | 9.34 | 9.18 | -0.17 | -1.82 | 52585.63 | 4831.09 | 1.00 |
| 2024-09-10 | 9.26 | 9.35 | 0.13 | 1.41 | 48396.46 | 4468.34 | 0.92 |
| 2024-09-09 | 9.26 | 9.22 | -0.06 | -0.65 | 51322.80 | 4723.64 | 0.98 |
| 2024-09-06 | 9.49 | 9.28 | -0.20 | -2.11 | 49485.00 | 4632.01 | 0.94 |
| 2024-09-05 | 9.43 | 9.48 | 0.05 | 0.53 | 45017.36 | 4260.16 | 0.86 |
| 2024-09-04 | 9.46 | 9.43 | -0.08 | -0.84 | 51288.00 | 4846.40 | 0.98 |
| 2024-09-03 | 9.43 | 9.51 | 0.13 | 1.39 | 54686.53 | 5164.93 | 1.04 |
| 2024-09-02 | 9.65 | 9.38 | -0.29 | -3.00 | 77138.00 | 7332.25 | 1.47 |
| 2024-08-30 | 9.57 | 9.67 | 0.07 | 0.73 | 135288.83 | 13124.60 | 2.57 |
| 2024-08-29 | 9.36 | 9.60 | 0.21 | 2.24 | 91449.19 | 8724.69 | 1.74 |
| 2024-08-28 | 9.26 | 9.39 | 0.12 | 1.29 | 50877.00 | 4762.74 | 0.97 |
| 2024-08-27 | 9.49 | 9.27 | -0.29 | -3.03 | 69976.00 | 6535.39 | 1.33 |
| 2024-08-26 | 9.45 | 9.56 | 0.05 | 0.53 | 61046.00 | 5820.39 | 1.16 |
| 2024-08-23 | 9.58 | 9.51 | -0.10 | -1.04 | 72957.01 | 6922.45 | 1.39 |
| 2024-08-22 | 9.73 | 9.61 | -0.11 | -1.13 | 65465.00 | 6325.00 | 1.24 |
| 2024-08-21 | 9.84 | 9.72 | -0.13 | -1.32 | 78808.00 | 7688.39 | 1.50 |
| 2024-08-20 | 10.12 | 9.85 | -0.26 | -2.57 | 96280.61 | 9542.29 | 1.83 |
| 2024-08-19 | 10.10 | 10.11 | -0.09 | -0.88 | 109647.67 | 11102.76 | 2.09 |
| 2024-08-16 | 10.55 | 10.20 | -0.13 | -1.26 | 166567.00 | 17393.10 | 3.17 |
| 2024-08-15 | 10.36 | 10.33 | -0.05 | -0.48 | 121909.37 | 12520.19 | 2.32 |
| 2024-08-14 | 10.48 | 10.38 | -0.13 | -1.24 | 76244.00 | 7970.50 | 1.45 |
| 2024-08-13 | 10.52 | 10.51 | 0.02 | 0.19 | 95767.06 | 9996.09 | 1.82 |
| 2024-08-12 | 10.64 | 10.49 | -0.12 | -1.13 | 89244.58 | 9398.93 | 1.70 |
| 2024-08-09 | 10.85 | 10.61 | -0.23 | -2.12 | 152626.49 | 16391.89 | 2.90 |
| 2024-08-08 | 11.20 | 10.84 | -0.36 | -3.21 | 283880.18 | 31091.69 | 5.40 |
| 2024-08-07 | 11.05 | 11.20 | 0.01 | 0.09 | 485827.37 | 55125.00 | 9.24 |
| 2024-08-06 | 10.42 | 11.19 | 0.89 | 8.64 | 516685.41 | 57252.88 | 9.83 |
| 2024-08-05 | 10.62 | 10.30 | -0.36 | -3.38 | 158381.02 | 16671.46 | 3.01 |
| 2024-08-02 | 10.70 | 10.66 | -0.21 | -1.93 | 230295.00 | 24920.13 | 4.38 |
| 2024-08-01 | 10.59 | 10.87 | 0.32 | 3.03 | 231926.49 | 24982.70 | 4.41 |
| 2024-07-31 | 10.27 | 10.55 | 0.22 | 2.13 | 179382.99 | 18759.03 | 3.41 |
| 2024-07-30 | 10.50 | 10.33 | -0.29 | -2.73 | 190119.90 | 19650.24 | 3.62 |
| 2024-07-29 | 10.29 | 10.62 | 0.46 | 4.53 | 307758.22 | 32373.52 | 5.85 |
| 2024-07-26 | 9.44 | 10.16 | 0.70 | 7.40 | 239039.49 | 23826.86 | 4.55 |
| 2024-07-25 | 9.31 | 9.46 | 0.10 | 1.07 | 45169.72 | 4263.39 | 0.86 |
| 2024-07-24 | 9.38 | 9.36 | -0.02 | -0.21 | 53440.69 | 5032.62 | 1.02 |
| 2024-07-23 | 9.62 | 9.38 | -0.21 | -2.19 | 49938.69 | 4745.70 | 0.95 |
| 2024-07-22 | 9.56 | 9.59 | 0.06 | 0.63 | 50254.00 | 4821.88 | 0.96 |
| 2024-07-19 | 9.48 | 9.53 | -0.03 | -0.31 | 56740.67 | 5435.04 | 1.08 |
| 2024-07-18 | 9.38 | 9.56 | 0.16 | 1.70 | 64113.01 | 6035.24 | 1.22 |
| 2024-07-17 | 9.51 | 9.40 | -0.17 | -1.78 | 44329.00 | 4186.74 | 0.84 |
| 2024-07-16 | 9.52 | 9.57 | -0.04 | -0.42 | 90719.00 | 8567.71 | 1.73 |
| 2024-07-15 | 9.76 | 9.61 | -0.16 | -1.64 | 51877.60 | 5000.59 | 0.99 |
| 2024-07-12 | 9.76 | 9.77 | -0.07 | -0.71 | 41262.00 | 4045.00 | 0.78 |
| 2024-07-11 | 9.69 | 9.84 | 0.36 | 3.80 | 65814.00 | 6421.80 | 1.25 |
| 2024-07-10 | 9.54 | 9.48 | -0.11 | -1.15 | 49431.00 | 4706.52 | 0.94 |
| 2024-07-09 | 9.28 | 9.59 | 0.27 | 2.90 | 82667.99 | 7765.44 | 1.57 |
| 2024-07-08 | 9.58 | 9.32 | -0.31 | -3.22 | 52056.00 | 4893.15 | 0.99 |
| 2024-07-05 | 9.56 | 9.63 | 0.08 | 0.84 | 51632.96 | 4917.41 | 0.98 |
| 2024-07-04 | 9.77 | 9.55 | -0.17 | -1.75 | 67625.02 | 6548.54 | 1.29 |
| 2024-07-03 | 9.93 | 9.72 | -0.23 | -2.31 | 80233.97 | 7885.75 | 1.53 |
| 2024-07-02 | 10.17 | 9.95 | -0.23 | -2.26 | 82672.17 | 8256.01 | 1.57 |
| 2024-07-01 | 10.10 | 10.18 | 0.01 | 0.10 | 65700.00 | 6620.67 | 1.25 |
| 2024-06-28 | 9.92 | 10.17 | 0.24 | 2.42 | 83179.33 | 8451.33 | 1.58 |
| 2024-06-27 | 10.06 | 9.93 | -0.22 | -2.17 | 71358.00 | 7183.21 | 1.36 |
| 2024-06-26 | 9.89 | 10.15 | 0.21 | 2.11 | 64681.00 | 6469.61 | 1.23 |
| 2024-06-25 | 9.85 | 9.94 | 0.14 | 1.43 | 83209.60 | 8311.79 | 1.58 |
| 2024-06-24 | 10.26 | 9.80 | -0.52 | -5.04 | 90769.00 | 9029.11 | 1.73 |
| 2024-06-21 | 10.28 | 10.32 | 0.05 | 0.49 | 56944.49 | 5865.09 | 1.08 |
| 2024-06-20 | 10.70 | 10.27 | -0.41 | -3.84 | 114279.85 | 11920.25 | 2.17 |
| 2024-06-19 | 10.97 | 10.68 | -0.23 | -2.11 | 88291.78 | 9550.37 | 1.68 |
| 2024-06-18 | 10.70 | 10.91 | 0.19 | 1.77 | 88846.81 | 9646.39 | 1.69 |
| 2024-06-17 | 10.82 | 10.72 | -0.13 | -1.20 | 89542.73 | 9668.97 | 1.70 |
| 2024-06-14 | 10.91 | 10.85 | -0.09 | -0.82 | 93760.03 | 10154.45 | 1.78 |
| 2024-06-13 | 11.06 | 10.94 | -0.06 | -0.55 | 89800.94 | 9875.34 | 1.71 |
| 2024-06-12 | 11.04 | 11.20 | 0.14 | 1.27 | 106864.43 | 11959.00 | 2.03 |
| 2024-06-11 | 10.87 | 11.06 | 0.09 | 0.82 | 95776.01 | 10434.55 | 1.82 |
| 2024-06-07 | 10.73 | 10.97 | 0.31 | 2.91 | 116612.59 | 12778.09 | 2.22 |
| 2024-06-06 | 11.02 | 10.66 | -0.34 | -3.09 | 146335.61 | 15734.46 | 2.78 |
| 2024-06-05 | 11.15 | 11.00 | -0.30 | -2.66 | 127276.00 | 14215.46 | 2.42 |
| 2024-06-04 | 11.26 | 11.30 | 0.03 | 0.27 | 126381.51 | 14093.37 | 2.40 |
| 2024-06-03 | 11.66 | 11.27 | -0.19 | -1.66 | 188437.55 | 21558.11 | 3.58 |
| 2024-05-31 | 11.18 | 11.46 | 0.35 | 3.15 | 205869.75 | 23467.82 | 3.91 |
| 2024-05-30 | 10.88 | 11.11 | 0.15 | 1.37 | 126222.01 | 14038.45 | 2.40 |
| 2024-05-29 | 11.01 | 10.96 | -0.05 | -0.45 | 84517.60 | 9335.19 | 1.61 |
| 2024-05-28 | 11.07 | 11.01 | -0.07 | -0.63 | 70081.00 | 7766.84 | 1.33 |
| 2024-05-27 | 10.83 | 11.08 | 0.18 | 1.65 | 92160.96 | 10020.63 | 1.75 |
| 2024-05-24 | 10.92 | 10.90 | -0.05 | -0.46 | 87674.73 | 9620.48 | 1.67 |
| 2024-05-23 | 11.22 | 10.95 | -0.26 | -2.32 | 93498.00 | 10318.11 | 1.78 |
| 2024-05-22 | 11.12 | 11.21 | 0.00 | 0.00 | 100925.90 | 11325.55 | 1.92 |
| 2024-05-21 | 11.16 | 11.21 | 0.00 | 0.00 | 105931.08 | 11824.84 | 2.01 |
| 2024-05-20 | 11.12 | 11.21 | 0.05 | 0.45 | 108050.56 | 12128.98 | 2.05 |
| 2024-05-17 | 10.96 | 11.16 | 0.17 | 1.55 | 88902.08 | 9829.48 | 1.69 |
| 2024-05-16 | 11.07 | 10.99 | -0.03 | -0.27 | 97538.36 | 10789.93 | 1.85 |
| 2024-05-15 | 11.22 | 11.02 | -0.20 | -1.78 | 124134.88 | 13788.17 | 2.37 |
| 2024-05-14 | 11.20 | 11.22 | 0.01 | 0.09 | 133218.00 | 15092.57 | 2.54 |
| 2024-05-13 | 11.46 | 11.21 | -0.36 | -3.11 | 202283.36 | 22832.03 | 3.86 |
| 2024-05-10 | 11.90 | 11.57 | -0.26 | -2.20 | 280358.90 | 33008.75 | 5.35 |
| 2024-05-09 | 11.70 | 11.83 | 0.01 | 0.09 | 397148.58 | 46789.31 | 7.57 |
日K线
周K线
月K线
