金智科技(002090)股票信息
| 股票代码 | 002090 |
| 股票名称 | 金智科技 |
| 最新价/元 | 9.94 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -1.49 |
| 买入/元 | 9.93 |
| 卖出/元 | 9.94 |
| 昨收/元 | 10.09 |
| 今开/元 | 10.10 |
| 最高/元 | 10.12 |
| 最低/元 | 9.93 |
| 成交量/手 | 199157.40 |
| 成交额/万 | 19903.93 |
| 股净值/元 | 55.35 |
| 市净率 | 2.62 |
| 总市值/万 | 398173.61 |
| 流通值/万 | 393641.41 |
| 换手率/% | 5.03 |
| 入市日期 | 2006-12-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
金智科技(002090)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 10.10 | 9.94 | -0.15 | -1.49 | 199157.40 | 19903.93 | 5.03 |
| 2025-07-24 | 10.02 | 10.09 | -0.11 | -1.08 | 319480.57 | 32118.80 | 8.07 |
| 2025-07-23 | 10.97 | 10.20 | -0.87 | -7.86 | 639177.92 | 65634.77 | 16.14 |
| 2025-07-18 | 10.90 | 11.07 | 0.23 | 2.12 | 260240.20 | 28509.89 | 6.57 |
| 2025-07-17 | 10.58 | 10.84 | 0.27 | 2.55 | 181314.39 | 19507.52 | 4.58 |
| 2025-07-16 | 10.55 | 10.57 | 0.02 | 0.19 | 113903.99 | 11964.01 | 2.88 |
| 2025-07-15 | 10.62 | 10.55 | -0.12 | -1.13 | 191987.80 | 20311.52 | 4.85 |
| 2025-07-14 | 10.26 | 10.67 | 0.41 | 4.00 | 297303.40 | 31555.51 | 7.51 |
| 2025-07-11 | 10.30 | 10.26 | 0.02 | 0.20 | 116473.00 | 11916.22 | 2.94 |
| 2025-07-10 | 10.28 | 10.24 | -0.05 | -0.49 | 155634.00 | 15983.67 | 3.93 |
| 2025-07-09 | 10.26 | 10.29 | 0.01 | 0.10 | 153180.00 | 15813.99 | 3.87 |
| 2025-07-08 | 10.29 | 10.28 | -0.01 | -0.10 | 187468.40 | 19118.77 | 4.73 |
| 2025-07-07 | 10.19 | 10.29 | 0.17 | 1.68 | 179864.87 | 18425.17 | 4.54 |
| 2025-07-04 | 10.34 | 10.12 | -0.21 | -2.03 | 274245.00 | 27861.48 | 6.93 |
| 2025-07-03 | 10.08 | 10.33 | 0.19 | 1.87 | 345221.20 | 35382.56 | 8.72 |
| 2025-07-02 | 9.81 | 10.14 | 0.49 | 5.08 | 549622.52 | 55200.15 | 13.88 |
| 2025-07-01 | 9.65 | 9.65 | 0.07 | 0.73 | 188818.00 | 18313.21 | 4.77 |
| 2025-06-30 | 9.48 | 9.58 | 0.13 | 1.38 | 108630.00 | 10351.97 | 2.74 |
| 2025-06-27 | 9.45 | 9.45 | 0.08 | 0.85 | 106209.00 | 10028.74 | 2.68 |
| 2025-06-26 | 9.51 | 9.37 | -0.11 | -1.16 | 101464.10 | 9559.98 | 2.56 |
| 2025-06-25 | 9.35 | 9.48 | 0.13 | 1.39 | 137663.93 | 13002.28 | 3.48 |
| 2025-06-24 | 9.22 | 9.35 | 0.22 | 2.41 | 98018.90 | 9119.69 | 2.48 |
| 2025-06-23 | 9.04 | 9.13 | 0.09 | 1.00 | 75868.00 | 6893.50 | 1.92 |
| 2025-06-20 | 9.04 | 9.04 | -0.01 | -0.11 | 86983.30 | 7875.79 | 2.20 |
| 2025-06-19 | 9.30 | 9.05 | -0.24 | -2.58 | 142383.41 | 13024.65 | 3.60 |
| 2025-06-18 | 9.35 | 9.29 | -0.09 | -0.96 | 79527.50 | 7411.15 | 2.01 |
| 2025-06-17 | 9.44 | 9.38 | -0.03 | -0.32 | 112427.87 | 10502.32 | 2.84 |
| 2025-06-16 | 9.25 | 9.41 | 0.21 | 2.28 | 124689.20 | 11663.33 | 3.15 |
| 2025-06-13 | 9.59 | 9.20 | -0.37 | -3.87 | 214393.00 | 20024.09 | 5.41 |
| 2025-06-12 | 9.61 | 9.61 | -0.03 | -0.31 | 174116.62 | 16720.68 | 4.40 |
| 2025-06-11 | 9.70 | 9.64 | -0.10 | -1.03 | 203493.24 | 19637.59 | 5.14 |
| 2025-06-10 | 9.88 | 9.74 | -0.19 | -1.91 | 354038.96 | 34499.58 | 8.94 |
| 2025-06-09 | 9.99 | 9.93 | 0.03 | 0.30 | 458782.87 | 45674.49 | 11.58 |
| 2025-06-06 | 11.05 | 9.90 | -0.67 | -6.34 | 881767.44 | 92061.35 | 22.27 |
| 2025-06-05 | 10.20 | 10.57 | 0.96 | 9.99 | 134365.33 | 14157.24 | 3.39 |
| 2025-06-04 | 9.48 | 9.61 | 0.17 | 1.80 | 102170.40 | 9773.19 | 2.58 |
| 2025-06-03 | 9.52 | 9.44 | -0.18 | -1.87 | 125866.32 | 11876.88 | 3.18 |
| 2025-05-30 | 9.65 | 9.62 | -0.02 | -0.21 | 162483.00 | 15707.18 | 4.10 |
| 2025-05-29 | 9.61 | 9.64 | 0.01 | 0.10 | 163204.37 | 15808.40 | 4.12 |
| 2025-05-28 | 9.68 | 9.63 | -0.09 | -0.93 | 178678.83 | 17377.80 | 4.51 |
| 2025-05-27 | 9.61 | 9.72 | 0.13 | 1.36 | 142487.60 | 13750.52 | 3.60 |
| 2025-05-26 | 9.44 | 9.59 | 0.15 | 1.59 | 157933.85 | 15021.47 | 3.99 |
| 2025-05-23 | 9.63 | 9.44 | -0.03 | -0.32 | 242344.63 | 23198.06 | 6.12 |
| 2025-05-22 | 9.28 | 9.47 | 0.18 | 1.94 | 232952.95 | 22031.61 | 5.88 |
| 2025-05-21 | 9.20 | 9.29 | 0.10 | 1.09 | 139777.30 | 12920.91 | 3.53 |
| 2025-05-20 | 8.96 | 9.19 | 0.21 | 2.34 | 85347.90 | 7755.43 | 2.16 |
| 2025-05-19 | 8.86 | 8.98 | 0.11 | 1.24 | 60290.67 | 5380.02 | 1.52 |
| 2025-05-16 | 8.87 | 8.87 | 0.02 | 0.23 | 54764.00 | 4887.04 | 1.38 |
| 2025-05-15 | 9.03 | 8.85 | -0.18 | -1.99 | 79942.03 | 7108.58 | 2.02 |
| 2025-05-14 | 9.10 | 9.03 | -0.10 | -1.10 | 96389.00 | 8708.50 | 2.43 |
| 2025-05-13 | 9.35 | 9.13 | -0.14 | -1.51 | 101599.20 | 9349.84 | 2.57 |
| 2025-05-12 | 9.28 | 9.27 | 0.03 | 0.33 | 93940.00 | 8690.71 | 2.37 |
| 2025-05-09 | 9.21 | 9.24 | -0.01 | -0.11 | 92697.40 | 8559.83 | 2.34 |
| 2025-05-08 | 9.13 | 9.25 | 0.13 | 1.43 | 121665.60 | 11248.44 | 3.07 |
| 2025-05-07 | 9.36 | 9.12 | -0.09 | -0.98 | 120699.10 | 11046.25 | 3.05 |
| 2025-05-06 | 9.00 | 9.21 | 0.31 | 3.48 | 125978.46 | 11551.43 | 3.18 |
| 2025-04-30 | 9.09 | 8.90 | -0.24 | -2.63 | 136106.00 | 12168.25 | 3.44 |
| 2025-04-29 | 8.93 | 9.14 | 0.15 | 1.67 | 69544.70 | 6329.14 | 1.76 |
| 2025-04-28 | 9.23 | 8.99 | -0.19 | -2.07 | 77683.00 | 7029.26 | 1.96 |
| 2025-04-25 | 9.01 | 9.18 | 0.14 | 1.55 | 88070.40 | 8072.31 | 2.22 |
| 2025-04-24 | 9.15 | 9.04 | -0.11 | -1.20 | 103187.70 | 9354.34 | 2.61 |
| 2025-04-23 | 9.14 | 9.15 | 0.00 | 0.00 | 76832.70 | 7047.56 | 1.94 |
| 2025-04-22 | 9.23 | 9.15 | -0.08 | -0.87 | 90348.00 | 8285.03 | 2.28 |
| 2025-04-21 | 9.12 | 9.23 | 0.05 | 0.55 | 80473.00 | 7421.96 | 2.03 |
| 2025-04-18 | 9.08 | 9.18 | 0.10 | 1.10 | 121969.00 | 11230.89 | 3.08 |
| 2025-04-17 | 8.83 | 9.08 | 0.17 | 1.91 | 157794.60 | 14279.99 | 3.98 |
| 2025-04-16 | 8.90 | 8.91 | -0.06 | -0.67 | 128192.00 | 11322.94 | 3.24 |
| 2025-04-15 | 8.84 | 8.97 | 0.18 | 2.05 | 141326.73 | 12521.32 | 3.57 |
| 2025-04-14 | 8.82 | 8.79 | 0.09 | 1.03 | 141329.00 | 12475.97 | 3.57 |
| 2025-04-11 | 8.34 | 8.70 | 0.39 | 4.69 | 199595.00 | 17306.77 | 5.04 |
| 2025-04-10 | 8.32 | 8.31 | 0.13 | 1.59 | 190520.90 | 16160.24 | 4.81 |
| 2025-04-09 | 7.83 | 8.18 | 0.19 | 2.38 | 234380.80 | 18407.08 | 5.92 |
| 2025-04-08 | 8.47 | 7.99 | -0.81 | -9.21 | 361069.99 | 29369.70 | 9.12 |
| 2025-04-07 | 9.05 | 8.80 | -0.98 | -10.02 | 130627.00 | 11645.40 | 3.30 |
| 2025-04-03 | 9.59 | 9.78 | 0.00 | 0.00 | 197470.67 | 19461.63 | 4.99 |
| 2025-04-02 | 9.64 | 9.78 | 0.06 | 0.62 | 283852.97 | 27756.05 | 7.17 |
| 2025-04-01 | 9.20 | 9.72 | 0.53 | 5.77 | 352728.00 | 34330.03 | 8.91 |
| 2025-03-31 | 9.06 | 9.19 | 0.05 | 0.55 | 124612.67 | 11298.63 | 3.15 |
| 2025-03-28 | 9.25 | 9.14 | -0.15 | -1.62 | 116261.90 | 10714.14 | 2.94 |
| 2025-03-27 | 9.50 | 9.29 | -0.23 | -2.42 | 130957.60 | 12167.52 | 3.31 |
| 2025-03-26 | 9.36 | 9.52 | 0.16 | 1.71 | 123280.00 | 11728.44 | 3.11 |
| 2025-03-25 | 9.45 | 9.36 | -0.10 | -1.06 | 137322.20 | 12927.55 | 3.47 |
| 2025-03-24 | 9.81 | 9.46 | -0.39 | -3.96 | 277257.40 | 26333.00 | 7.00 |
| 2025-03-21 | 10.15 | 9.85 | -0.37 | -3.62 | 226922.79 | 22604.27 | 5.73 |
| 2025-03-20 | 10.20 | 10.22 | -0.03 | -0.29 | 180327.67 | 18537.65 | 4.55 |
| 2025-03-19 | 10.30 | 10.25 | -0.11 | -1.06 | 205408.80 | 21105.41 | 5.19 |
| 2025-03-18 | 10.21 | 10.36 | 0.16 | 1.57 | 257737.78 | 26584.27 | 6.51 |
| 2025-03-17 | 10.15 | 10.20 | 0.05 | 0.49 | 214487.90 | 21905.54 | 5.42 |
| 2025-03-14 | 10.09 | 10.15 | 0.00 | 0.00 | 184073.00 | 18527.33 | 4.65 |
| 2025-03-13 | 10.28 | 10.15 | -0.01 | -0.10 | 252219.60 | 25526.25 | 6.37 |
| 2025-03-12 | 10.02 | 10.16 | 0.19 | 1.91 | 214784.03 | 21806.71 | 5.42 |
| 2025-03-11 | 9.84 | 9.97 | 0.01 | 0.10 | 131424.70 | 13051.60 | 3.32 |
| 2025-03-10 | 9.95 | 9.96 | -0.06 | -0.60 | 144377.00 | 14336.10 | 3.65 |
| 2025-03-07 | 10.21 | 10.02 | -0.19 | -1.86 | 215012.20 | 21682.21 | 5.43 |
| 2025-03-06 | 10.21 | 10.21 | 0.03 | 0.30 | 215687.60 | 22036.77 | 5.45 |
| 2025-03-05 | 10.08 | 10.18 | 0.11 | 1.09 | 226502.62 | 22962.91 | 5.72 |
| 2025-03-04 | 9.61 | 10.07 | 0.35 | 3.60 | 203186.30 | 20162.41 | 5.13 |
| 2025-03-03 | 9.80 | 9.72 | -0.02 | -0.21 | 174939.00 | 17128.87 | 4.42 |
| 2025-02-28 | 10.07 | 9.74 | -0.33 | -3.28 | 222442.49 | 22038.47 | 5.62 |
| 2025-02-27 | 10.20 | 10.07 | -0.09 | -0.89 | 282251.09 | 28311.47 | 7.13 |
日K线
周K线
月K线
