国脉科技(002093)股票信息
| 股票代码 | 002093 |
| 股票名称 | 国脉科技 |
| 最新价/元 | 7.13 |
| 涨跌额/元 | 0.58 |
| 涨跌幅/% | 8.86 |
| 买入/元 | 7.13 |
| 卖出/元 | 7.14 |
| 昨收/元 | 6.55 |
| 今开/元 | 6.79 |
| 最高/元 | 7.20 |
| 最低/元 | 6.71 |
| 成交量/手 | 408842.36 |
| 成交额/万 | 28512.65 |
| 股净值/元 | 68.76 |
| 市净率 | 2.00 |
| 总市值/万 | 718347.50 |
| 流通值/万 | 717895.64 |
| 换手率/% | 4.06 |
| 入市日期 | 2006-12-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
国脉科技(002093)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 | 6.79 | 7.13 | 0.58 | 8.86 | 408842.36 | 28512.65 | 4.06 |
| 2024-09-27 | 6.37 | 6.55 | 0.23 | 3.64 | 255573.99 | 16617.52 | 2.54 |
| 2024-09-26 | 6.23 | 6.32 | 0.14 | 2.27 | 148475.09 | 9262.43 | 1.47 |
| 2024-09-25 | 6.23 | 6.18 | 0.02 | 0.33 | 147013.01 | 9171.80 | 1.46 |
| 2024-09-24 | 6.05 | 6.16 | 0.09 | 1.48 | 154761.82 | 9433.08 | 1.54 |
| 2024-09-23 | 6.04 | 6.07 | 0.03 | 0.50 | 114401.00 | 6974.62 | 1.14 |
| 2024-09-20 | 5.94 | 6.04 | 0.09 | 1.51 | 123327.00 | 7426.04 | 1.22 |
| 2024-09-19 | 5.83 | 5.95 | 0.20 | 3.48 | 82234.76 | 4856.61 | 0.82 |
| 2024-09-18 | 5.85 | 5.75 | -0.08 | -1.37 | 45694.10 | 2629.39 | 0.45 |
| 2024-09-13 | 5.95 | 5.83 | -0.12 | -2.02 | 49277.01 | 2894.84 | 0.49 |
| 2024-09-12 | 5.90 | 5.95 | 0.07 | 1.19 | 64206.00 | 3815.19 | 0.64 |
| 2024-09-11 | 5.95 | 5.88 | -0.09 | -1.51 | 50127.00 | 2956.14 | 0.50 |
| 2024-09-10 | 5.86 | 5.97 | 0.13 | 2.23 | 62554.00 | 3666.79 | 0.62 |
| 2024-09-09 | 5.87 | 5.84 | -0.07 | -1.18 | 51290.60 | 3003.02 | 0.51 |
| 2024-09-06 | 5.98 | 5.91 | -0.09 | -1.50 | 53417.89 | 3172.86 | 0.53 |
| 2024-09-05 | 5.93 | 6.00 | 0.09 | 1.52 | 65201.57 | 3897.72 | 0.65 |
| 2024-09-04 | 5.93 | 5.91 | -0.06 | -1.01 | 59491.00 | 3532.49 | 0.59 |
| 2024-09-03 | 5.86 | 5.97 | 0.10 | 1.70 | 63538.00 | 3752.44 | 0.63 |
| 2024-09-02 | 6.01 | 5.87 | -0.07 | -1.18 | 88386.00 | 5247.72 | 0.88 |
| 2024-08-30 | 5.83 | 5.94 | 0.12 | 2.06 | 106967.47 | 6370.37 | 1.06 |
| 2024-08-29 | 5.66 | 5.82 | 0.12 | 2.11 | 62343.01 | 3603.85 | 0.62 |
| 2024-08-28 | 5.62 | 5.72 | 0.05 | 0.88 | 63210.38 | 3593.88 | 0.63 |
| 2024-08-27 | 5.89 | 5.67 | -0.17 | -2.91 | 77466.68 | 4445.98 | 0.77 |
| 2024-08-26 | 5.85 | 5.84 | -0.02 | -0.34 | 60575.00 | 3529.78 | 0.60 |
| 2024-08-23 | 5.75 | 5.86 | 0.12 | 2.09 | 69507.00 | 4040.99 | 0.69 |
| 2024-08-22 | 5.86 | 5.74 | -0.12 | -2.05 | 66133.00 | 3847.51 | 0.66 |
| 2024-08-21 | 5.84 | 5.86 | -0.01 | -0.17 | 53765.00 | 3162.92 | 0.53 |
| 2024-08-20 | 6.01 | 5.87 | -0.19 | -3.14 | 86995.00 | 5139.78 | 0.86 |
| 2024-08-19 | 6.00 | 6.06 | 0.04 | 0.66 | 72477.62 | 4394.29 | 0.72 |
| 2024-08-16 | 6.02 | 6.02 | 0.04 | 0.67 | 83556.62 | 5045.97 | 0.83 |
| 2024-08-15 | 5.83 | 5.98 | 0.13 | 2.22 | 86188.62 | 5123.89 | 0.86 |
| 2024-08-14 | 5.85 | 5.85 | 0.01 | 0.17 | 47436.00 | 2775.56 | 0.47 |
| 2024-08-13 | 5.78 | 5.84 | 0.05 | 0.86 | 49656.00 | 2879.37 | 0.49 |
| 2024-08-12 | 5.90 | 5.79 | -0.14 | -2.36 | 89922.89 | 5221.14 | 0.89 |
| 2024-08-09 | 6.05 | 5.93 | -0.06 | -1.00 | 82645.00 | 4933.13 | 0.82 |
| 2024-08-08 | 6.09 | 5.99 | -0.16 | -2.60 | 142675.89 | 8555.06 | 1.42 |
| 2024-08-07 | 6.05 | 6.15 | 0.07 | 1.15 | 244203.42 | 15058.12 | 2.43 |
| 2024-08-06 | 5.92 | 6.08 | 0.23 | 3.93 | 194608.53 | 11725.79 | 1.93 |
| 2024-08-05 | 5.97 | 5.85 | -0.12 | -2.01 | 127908.15 | 7672.87 | 1.27 |
| 2024-08-02 | 6.04 | 5.97 | -0.10 | -1.65 | 79618.01 | 4804.83 | 0.79 |
| 2024-08-01 | 6.10 | 6.07 | -0.01 | -0.16 | 80003.16 | 4865.63 | 0.79 |
| 2024-07-31 | 5.92 | 6.08 | 0.16 | 2.70 | 88543.63 | 5339.18 | 0.88 |
| 2024-07-30 | 5.88 | 5.92 | 0.04 | 0.68 | 56810.00 | 3353.86 | 0.56 |
| 2024-07-29 | 5.84 | 5.88 | 0.06 | 1.03 | 54863.00 | 3215.86 | 0.54 |
| 2024-07-26 | 5.72 | 5.82 | 0.10 | 1.75 | 61058.49 | 3536.31 | 0.61 |
| 2024-07-25 | 5.72 | 5.72 | 0.01 | 0.18 | 61814.69 | 3527.13 | 0.61 |
| 2024-07-24 | 5.76 | 5.71 | -0.10 | -1.72 | 69823.36 | 4018.79 | 0.69 |
| 2024-07-23 | 5.93 | 5.81 | -0.12 | -2.02 | 57386.00 | 3370.28 | 0.57 |
| 2024-07-22 | 5.92 | 5.93 | 0.04 | 0.68 | 77181.24 | 4559.84 | 0.77 |
| 2024-07-19 | 5.77 | 5.89 | 0.10 | 1.73 | 82204.19 | 4807.80 | 0.82 |
| 2024-07-18 | 5.87 | 5.79 | -0.09 | -1.53 | 94538.00 | 5419.15 | 0.94 |
| 2024-07-17 | 5.96 | 5.88 | -0.10 | -1.67 | 52510.01 | 3107.20 | 0.52 |
| 2024-07-16 | 5.94 | 5.98 | 0.05 | 0.84 | 60705.00 | 3598.07 | 0.60 |
| 2024-07-15 | 6.02 | 5.93 | -0.12 | -1.98 | 61947.51 | 3689.37 | 0.62 |
| 2024-07-12 | 6.15 | 6.05 | -0.08 | -1.31 | 78877.00 | 4779.41 | 0.78 |
| 2024-07-11 | 6.01 | 6.13 | 0.24 | 4.08 | 109039.84 | 6635.96 | 1.08 |
| 2024-07-10 | 6.03 | 5.89 | 0.03 | 0.51 | 115405.01 | 6894.84 | 1.15 |
| 2024-07-09 | 5.73 | 5.86 | 0.14 | 2.45 | 79181.10 | 4542.17 | 0.79 |
| 2024-07-08 | 5.97 | 5.72 | -0.24 | -4.03 | 71183.00 | 4115.45 | 0.71 |
| 2024-07-05 | 5.90 | 5.96 | 0.07 | 1.19 | 48978.60 | 2899.29 | 0.49 |
| 2024-07-04 | 6.08 | 5.89 | -0.20 | -3.28 | 67081.00 | 4003.25 | 0.67 |
| 2024-07-03 | 6.21 | 6.09 | -0.12 | -1.93 | 61785.00 | 3797.83 | 0.61 |
| 2024-07-02 | 6.10 | 6.21 | 0.08 | 1.31 | 70618.40 | 4393.08 | 0.70 |
| 2024-07-01 | 6.08 | 6.13 | 0.06 | 0.99 | 55217.15 | 3354.52 | 0.55 |
| 2024-06-28 | 6.03 | 6.07 | 0.02 | 0.33 | 54725.20 | 3351.06 | 0.54 |
| 2024-06-27 | 6.13 | 6.05 | -0.07 | -1.14 | 64420.60 | 3945.28 | 0.64 |
| 2024-06-26 | 5.88 | 6.12 | 0.24 | 4.08 | 75098.44 | 4500.63 | 0.75 |
| 2024-06-25 | 5.98 | 5.88 | -0.06 | -1.01 | 69070.00 | 4098.46 | 0.69 |
| 2024-06-24 | 6.24 | 5.94 | -0.29 | -4.66 | 82822.00 | 4997.13 | 0.82 |
| 2024-06-21 | 6.21 | 6.23 | -0.01 | -0.16 | 59331.83 | 3686.55 | 0.59 |
| 2024-06-20 | 6.41 | 6.24 | -0.16 | -2.50 | 66910.97 | 4209.19 | 0.66 |
| 2024-06-19 | 6.48 | 6.40 | 0.00 | 0.00 | 54752.00 | 3523.09 | 0.54 |
| 2024-06-18 | 6.30 | 6.40 | 0.14 | 2.24 | 72423.38 | 4622.62 | 0.72 |
| 2024-06-17 | 6.27 | 6.26 | -0.01 | -0.16 | 46533.01 | 2920.52 | 0.46 |
| 2024-06-14 | 6.25 | 6.27 | 0.04 | 0.64 | 54544.00 | 3401.81 | 0.54 |
| 2024-06-13 | 6.26 | 6.23 | -0.02 | -0.32 | 60969.00 | 3798.19 | 0.61 |
| 2024-06-12 | 6.16 | 6.25 | 0.06 | 0.97 | 71150.59 | 4459.74 | 0.71 |
| 2024-06-11 | 5.96 | 6.19 | 0.15 | 2.48 | 86318.66 | 5272.73 | 0.86 |
| 2024-06-07 | 5.96 | 6.04 | 0.12 | 2.03 | 68400.59 | 4120.81 | 0.68 |
| 2024-06-06 | 6.21 | 5.92 | -0.26 | -4.21 | 137997.30 | 8268.64 | 1.37 |
| 2024-06-05 | 6.26 | 6.18 | -0.03 | -0.48 | 94086.37 | 5873.05 | 0.93 |
| 2024-06-04 | 6.52 | 6.21 | -0.32 | -4.90 | 156888.58 | 9783.17 | 1.56 |
| 2024-06-03 | 6.60 | 6.53 | -0.09 | -1.36 | 58402.97 | 3827.96 | 0.58 |
| 2024-05-31 | 6.49 | 6.62 | 0.14 | 2.16 | 63254.40 | 4172.32 | 0.63 |
| 2024-05-30 | 6.47 | 6.48 | -0.01 | -0.15 | 50179.00 | 3250.67 | 0.50 |
| 2024-05-29 | 6.50 | 6.49 | -0.03 | -0.46 | 57747.15 | 3756.23 | 0.57 |
| 2024-05-28 | 6.62 | 6.52 | -0.09 | -1.36 | 44839.19 | 2938.60 | 0.45 |
| 2024-05-27 | 6.58 | 6.61 | 0.07 | 1.07 | 54350.84 | 3530.35 | 0.54 |
| 2024-05-24 | 6.64 | 6.54 | -0.15 | -2.24 | 72939.00 | 4831.21 | 0.72 |
| 2024-05-23 | 6.83 | 6.69 | -0.15 | -2.19 | 73731.45 | 4972.39 | 0.73 |
| 2024-05-22 | 6.80 | 6.89 | 0.09 | 1.32 | 78688.66 | 5418.00 | 0.78 |
| 2024-05-21 | 6.84 | 6.80 | -0.05 | -0.73 | 56993.00 | 3883.72 | 0.57 |
| 2024-05-20 | 6.90 | 6.85 | -0.05 | -0.73 | 85411.60 | 5856.38 | 0.85 |
| 2024-05-17 | 6.77 | 6.90 | 0.13 | 1.92 | 113930.00 | 7843.53 | 1.13 |
| 2024-05-16 | 6.75 | 6.77 | 0.05 | 0.74 | 61973.01 | 4206.29 | 0.62 |
| 2024-05-15 | 6.82 | 6.72 | -0.06 | -0.89 | 53805.00 | 3637.71 | 0.53 |
| 2024-05-14 | 6.65 | 6.78 | 0.13 | 1.96 | 73170.00 | 4938.23 | 0.73 |
| 2024-05-13 | 6.68 | 6.65 | -0.11 | -1.63 | 67309.00 | 4478.01 | 0.67 |
| 2024-05-10 | 6.88 | 6.76 | -0.11 | -1.60 | 70432.60 | 4775.63 | 0.70 |
| 2024-05-09 | 6.82 | 6.87 | 0.06 | 0.88 | 58058.00 | 3988.34 | 0.58 |
日K线
周K线
月K线
