横店东磁(002056)股票信息
| 股票代码 | 002056 |
| 股票名称 | 横店东磁 |
| 最新价/元 | 14.19 |
| 涨跌额/元 | 1.21 |
| 涨跌幅/% | 9.32 |
| 买入/元 | 14.18 |
| 卖出/元 | 14.19 |
| 昨收/元 | 12.98 |
| 今开/元 | 13.60 |
| 最高/元 | 14.26 |
| 最低/元 | 13.38 |
| 成交量/手 | 332699.43 |
| 成交额/万 | 46201.54 |
| 股净值/元 | 12.56 |
| 市净率 | 2.59 |
| 总市值/万 | 2308304.43 |
| 流通值/万 | 2305957.31 |
| 换手率/% | 2.05 |
| 入市日期 | 2006-08-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
横店东磁(002056)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 | 13.60 | 14.19 | 1.21 | 9.32 | 332699.43 | 46201.54 | 2.05 |
| 2024-09-27 | 12.45 | 12.98 | 0.71 | 5.79 | 221812.38 | 28397.41 | 1.36 |
| 2024-09-26 | 11.90 | 12.27 | 0.37 | 3.11 | 140524.21 | 16914.20 | 0.86 |
| 2024-09-25 | 11.75 | 11.90 | 0.25 | 2.15 | 162798.24 | 19502.36 | 1.00 |
| 2024-09-24 | 11.20 | 11.65 | 0.49 | 4.39 | 168268.69 | 19302.29 | 1.04 |
| 2024-09-23 | 11.21 | 11.16 | -0.07 | -0.62 | 79901.70 | 8973.84 | 0.49 |
| 2024-09-20 | 11.60 | 11.23 | -0.37 | -3.19 | 150675.44 | 16947.60 | 0.93 |
| 2024-09-19 | 11.50 | 11.60 | 0.21 | 1.84 | 88288.00 | 10198.80 | 0.54 |
| 2024-09-18 | 11.62 | 11.39 | -0.23 | -1.98 | 78841.46 | 9032.94 | 0.49 |
| 2024-09-13 | 11.94 | 11.62 | -0.28 | -2.35 | 103516.21 | 12107.25 | 0.64 |
| 2024-09-12 | 11.90 | 11.90 | 0.00 | 0.00 | 69750.21 | 8413.00 | 0.43 |
| 2024-09-11 | 11.77 | 11.90 | 0.07 | 0.59 | 59821.67 | 7144.47 | 0.37 |
| 2024-09-10 | 11.79 | 11.83 | 0.05 | 0.42 | 59778.69 | 7022.66 | 0.37 |
| 2024-09-09 | 11.85 | 11.78 | -0.16 | -1.34 | 93805.99 | 11068.71 | 0.58 |
| 2024-09-06 | 12.15 | 11.94 | -0.24 | -1.97 | 86205.00 | 10363.88 | 0.53 |
| 2024-09-05 | 12.18 | 12.18 | 0.00 | 0.00 | 69144.50 | 8444.30 | 0.43 |
| 2024-09-04 | 12.10 | 12.18 | 0.02 | 0.16 | 70169.99 | 8552.97 | 0.43 |
| 2024-09-03 | 11.89 | 12.16 | 0.29 | 2.44 | 104445.00 | 12648.42 | 0.64 |
| 2024-09-02 | 12.01 | 11.87 | -0.20 | -1.66 | 112869.00 | 13538.94 | 0.69 |
| 2024-08-30 | 12.19 | 12.07 | -0.11 | -0.90 | 223250.25 | 27167.17 | 1.37 |
| 2024-08-29 | 11.40 | 12.18 | 0.43 | 3.66 | 129284.04 | 15567.08 | 0.80 |
| 2024-08-28 | 11.75 | 11.75 | -0.04 | -0.34 | 55264.00 | 6477.08 | 0.34 |
| 2024-08-27 | 11.89 | 11.79 | -0.10 | -0.84 | 60137.74 | 7074.02 | 0.37 |
| 2024-08-26 | 11.84 | 11.89 | 0.05 | 0.42 | 89962.90 | 10745.97 | 0.55 |
| 2024-08-23 | 11.75 | 11.84 | 0.03 | 0.25 | 40426.50 | 4779.21 | 0.25 |
| 2024-08-22 | 11.95 | 11.81 | -0.14 | -1.17 | 55795.94 | 6617.43 | 0.34 |
| 2024-08-21 | 11.96 | 11.95 | -0.02 | -0.17 | 60376.24 | 7230.18 | 0.37 |
| 2024-08-20 | 12.32 | 11.97 | -0.37 | -3.00 | 104385.04 | 12653.96 | 0.64 |
| 2024-08-19 | 12.51 | 12.34 | 0.44 | 3.70 | 188930.41 | 23418.74 | 1.16 |
| 2024-08-16 | 12.12 | 11.90 | -0.18 | -1.49 | 58013.46 | 6956.76 | 0.36 |
| 2024-08-15 | 12.17 | 12.08 | -0.15 | -1.23 | 82787.28 | 10041.93 | 0.51 |
| 2024-08-14 | 12.36 | 12.23 | -0.14 | -1.13 | 55555.65 | 6814.64 | 0.34 |
| 2024-08-13 | 12.09 | 12.37 | 0.22 | 1.81 | 75918.04 | 9265.12 | 0.47 |
| 2024-08-12 | 12.25 | 12.15 | -0.06 | -0.49 | 48803.00 | 5950.77 | 0.30 |
| 2024-08-09 | 12.38 | 12.21 | -0.12 | -0.97 | 53423.17 | 6576.95 | 0.33 |
| 2024-08-08 | 12.34 | 12.33 | -0.02 | -0.16 | 72146.82 | 8924.18 | 0.44 |
| 2024-08-07 | 12.17 | 12.35 | 0.18 | 1.48 | 127282.31 | 15676.60 | 0.78 |
| 2024-08-06 | 12.09 | 12.17 | 0.11 | 0.91 | 90948.61 | 11100.24 | 0.56 |
| 2024-08-05 | 12.16 | 12.06 | -0.10 | -0.82 | 122536.52 | 14997.44 | 0.75 |
| 2024-08-02 | 12.05 | 12.16 | 0.06 | 0.50 | 130732.46 | 15962.77 | 0.80 |
| 2024-08-01 | 12.19 | 12.10 | -0.10 | -0.82 | 77701.11 | 9460.46 | 0.48 |
| 2024-07-31 | 11.78 | 12.20 | 0.40 | 3.39 | 127028.08 | 15371.65 | 0.78 |
| 2024-07-30 | 11.58 | 11.80 | 0.18 | 1.55 | 73866.72 | 8636.36 | 0.45 |
| 2024-07-29 | 11.73 | 11.62 | -0.14 | -1.19 | 66407.97 | 7749.64 | 0.41 |
| 2024-07-26 | 11.61 | 11.76 | 0.15 | 1.29 | 64622.23 | 7567.80 | 0.40 |
| 2024-07-25 | 11.26 | 11.61 | 0.25 | 2.20 | 92095.34 | 10666.78 | 0.57 |
| 2024-07-24 | 11.50 | 11.36 | -0.14 | -1.22 | 65511.87 | 7488.32 | 0.40 |
| 2024-07-23 | 11.83 | 11.50 | -0.30 | -2.54 | 116448.62 | 13536.33 | 0.72 |
| 2024-07-22 | 11.93 | 11.80 | -0.15 | -1.26 | 75830.24 | 9018.33 | 0.47 |
| 2024-07-19 | 11.85 | 11.95 | 0.03 | 0.25 | 64319.00 | 7677.62 | 0.40 |
| 2024-07-18 | 11.75 | 11.92 | 0.07 | 0.59 | 88866.48 | 10467.57 | 0.55 |
| 2024-07-17 | 11.99 | 11.85 | -0.11 | -0.92 | 92350.44 | 10999.24 | 0.57 |
| 2024-07-16 | 11.94 | 11.96 | 0.03 | 0.25 | 63802.00 | 7585.49 | 0.39 |
| 2024-07-15 | 11.98 | 11.93 | -0.12 | -1.00 | 48962.62 | 5851.42 | 0.30 |
| 2024-07-12 | 12.12 | 12.05 | -0.12 | -0.99 | 62219.27 | 7532.80 | 0.38 |
| 2024-07-11 | 12.01 | 12.17 | 0.35 | 2.96 | 109038.82 | 13222.11 | 0.67 |
| 2024-07-10 | 11.77 | 11.82 | -0.03 | -0.25 | 68776.88 | 8205.02 | 0.42 |
| 2024-07-09 | 11.54 | 11.85 | 0.32 | 2.78 | 95015.01 | 11101.80 | 0.58 |
| 2024-07-08 | 11.76 | 11.53 | -0.35 | -2.95 | 79759.90 | 9285.05 | 0.49 |
| 2024-07-05 | 11.87 | 11.88 | 0.00 | 0.00 | 63753.00 | 7549.78 | 0.39 |
| 2024-07-04 | 12.05 | 11.88 | -0.13 | -1.08 | 75933.86 | 9053.20 | 0.47 |
| 2024-07-03 | 12.15 | 12.01 | -0.11 | -0.91 | 105218.00 | 12649.83 | 0.65 |
| 2024-07-02 | 12.40 | 12.12 | -0.40 | -3.20 | 151134.04 | 18484.61 | 0.93 |
| 2024-07-01 | 12.92 | 12.52 | 0.05 | 0.40 | 159967.40 | 20100.62 | 0.98 |
| 2024-06-28 | 12.10 | 12.47 | 0.37 | 3.06 | 122653.00 | 15344.17 | 0.75 |
| 2024-06-27 | 12.50 | 12.10 | -0.52 | -4.12 | 116917.26 | 14315.92 | 0.72 |
| 2024-06-26 | 12.48 | 12.62 | 0.09 | 0.72 | 105738.04 | 13215.36 | 0.65 |
| 2024-06-25 | 12.63 | 12.53 | -0.20 | -1.57 | 95460.00 | 12040.96 | 0.59 |
| 2024-06-24 | 13.10 | 12.73 | -0.44 | -3.34 | 130488.58 | 16751.96 | 0.80 |
| 2024-06-21 | 13.22 | 13.17 | -0.10 | -0.75 | 82366.08 | 10875.69 | 0.51 |
| 2024-06-20 | 13.67 | 13.27 | -0.39 | -2.86 | 87558.84 | 11752.64 | 0.54 |
| 2024-06-19 | 13.97 | 13.66 | -0.32 | -2.29 | 91728.00 | 12638.46 | 0.56 |
| 2024-06-18 | 13.92 | 13.98 | 0.06 | 0.43 | 87603.79 | 12281.40 | 0.54 |
| 2024-06-17 | 13.63 | 13.92 | 0.18 | 1.31 | 133030.67 | 18479.80 | 0.82 |
| 2024-06-14 | 13.57 | 13.74 | 0.17 | 1.25 | 88405.64 | 12046.35 | 0.54 |
| 2024-06-13 | 13.62 | 13.57 | 0.01 | 0.07 | 54329.04 | 7386.10 | 0.33 |
| 2024-06-12 | 13.51 | 13.56 | 0.00 | 0.00 | 57906.04 | 7872.56 | 0.36 |
| 2024-06-11 | 13.24 | 13.56 | 0.27 | 2.03 | 95011.30 | 12762.45 | 0.58 |
| 2024-06-07 | 13.66 | 13.29 | -0.27 | -1.99 | 124895.95 | 16667.59 | 0.77 |
| 2024-06-06 | 13.81 | 13.56 | -0.25 | -1.81 | 91705.50 | 12550.11 | 0.56 |
| 2024-06-05 | 13.98 | 13.81 | -0.23 | -1.64 | 103024.64 | 14377.81 | 0.63 |
| 2024-06-04 | 13.80 | 14.04 | 0.19 | 1.37 | 104394.03 | 14504.43 | 0.64 |
| 2024-06-03 | 13.86 | 13.85 | 0.00 | 0.00 | 93610.00 | 12909.73 | 0.58 |
| 2024-05-31 | 13.93 | 13.85 | -0.07 | -0.50 | 92695.44 | 12901.89 | 0.57 |
| 2024-05-30 | 14.05 | 13.92 | -0.03 | -0.22 | 97932.50 | 13633.64 | 0.60 |
| 2024-05-29 | 13.75 | 13.95 | 0.23 | 1.68 | 158117.04 | 22175.20 | 0.97 |
| 2024-05-28 | 13.79 | 13.72 | -0.13 | -0.94 | 76443.00 | 10535.80 | 0.47 |
| 2024-05-27 | 13.68 | 13.85 | 0.26 | 1.91 | 114358.00 | 15624.87 | 0.70 |
| 2024-05-24 | 13.79 | 13.59 | -0.29 | -2.09 | 119777.98 | 16501.96 | 0.74 |
| 2024-05-23 | 14.21 | 13.88 | -0.34 | -2.39 | 160751.75 | 22360.28 | 0.99 |
| 2024-05-22 | 13.78 | 14.22 | 0.46 | 3.34 | 202193.43 | 28432.87 | 1.24 |
| 2024-05-21 | 13.95 | 13.76 | -0.23 | -1.64 | 77343.00 | 10699.24 | 0.48 |
| 2024-05-20 | 13.81 | 13.99 | 0.17 | 1.23 | 109729.08 | 15304.35 | 0.68 |
| 2024-05-17 | 13.78 | 13.82 | 0.06 | 0.44 | 128215.03 | 17598.17 | 0.79 |
| 2024-05-16 | 14.01 | 13.76 | -0.16 | -1.15 | 116350.16 | 16133.34 | 0.72 |
| 2024-05-15 | 14.51 | 14.31 | -0.19 | -1.31 | 96738.99 | 13888.01 | 0.60 |
| 2024-05-14 | 14.66 | 14.50 | -0.07 | -0.48 | 93816.17 | 13626.87 | 0.58 |
| 2024-05-13 | 14.60 | 14.57 | -0.11 | -0.75 | 120621.00 | 17636.10 | 0.74 |
| 2024-05-10 | 14.89 | 14.68 | -0.06 | -0.41 | 108594.00 | 15954.99 | 0.67 |
| 2024-05-09 | 14.35 | 14.74 | 0.39 | 2.72 | 151261.33 | 22213.20 | 0.93 |
日K线
周K线
月K线
