生 意 宝(002095)股票信息
| 股票代码 | 002095 |
| 股票名称 | 生 意 宝 |
| 最新价/元 | 21.39 |
| 涨跌额/元 | 0.29 |
| 涨跌幅/% | 1.37 |
| 买入/元 | 21.39 |
| 卖出/元 | 21.40 |
| 昨收/元 | 21.10 |
| 今开/元 | 21.11 |
| 最高/元 | 22.31 |
| 最低/元 | 20.87 |
| 成交量/手 | 197287.04 |
| 成交额/万 | 42518.56 |
| 股净值/元 | -237.67 |
| 市净率 | 5.99 |
| 总市值/万 | 540568.08 |
| 流通值/万 | 538404.30 |
| 换手率/% | 7.84 |
| 入市日期 | 2006-12-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
生 意 宝(002095)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 | 21.11 | 21.39 | 0.29 | 1.37 | 197287.04 | 42518.56 | 7.84 |
| 2025-07-24 | 20.95 | 21.10 | 0.07 | 0.33 | 110489.80 | 23211.12 | 4.39 |
| 2025-07-23 | 21.37 | 21.03 | -0.53 | -2.46 | 138758.60 | 29528.52 | 5.51 |
| 2025-07-22 | 21.50 | 21.56 | -0.01 | -0.05 | 117604.80 | 25206.84 | 4.67 |
| 2025-07-21 | 21.61 | 21.57 | -0.23 | -1.06 | 137584.25 | 29750.08 | 5.47 |
| 2025-07-18 | 22.38 | 21.80 | -0.56 | -2.50 | 259166.81 | 56953.05 | 10.30 |
| 2025-07-17 | 21.25 | 22.36 | 1.10 | 5.17 | 425706.20 | 96109.17 | 16.91 |
| 2025-07-16 | 21.41 | 21.26 | -0.27 | -1.25 | 106355.84 | 22645.06 | 4.23 |
| 2025-07-15 | 21.77 | 21.53 | -0.24 | -1.10 | 137902.79 | 29590.30 | 5.48 |
| 2025-07-14 | 22.49 | 21.77 | -0.63 | -2.81 | 213186.52 | 46754.76 | 8.47 |
| 2025-07-11 | 22.19 | 22.40 | -0.06 | -0.27 | 316586.60 | 69719.35 | 12.58 |
| 2025-07-10 | 21.80 | 22.46 | 0.58 | 2.65 | 427075.44 | 96263.81 | 16.97 |
| 2025-07-09 | 21.56 | 21.88 | 0.43 | 2.01 | 378543.27 | 82819.16 | 15.04 |
| 2025-07-08 | 21.36 | 21.45 | 0.09 | 0.42 | 361311.23 | 77178.92 | 14.35 |
| 2025-07-07 | 19.42 | 21.36 | 1.94 | 9.99 | 188207.00 | 38928.64 | 7.48 |
| 2025-07-04 | 19.50 | 19.42 | -0.14 | -0.72 | 60703.61 | 11819.44 | 2.41 |
| 2025-07-03 | 19.58 | 19.56 | -0.05 | -0.26 | 41344.60 | 8081.36 | 1.64 |
| 2025-07-02 | 19.89 | 19.61 | -0.26 | -1.31 | 51680.01 | 10154.05 | 2.05 |
| 2025-07-01 | 20.20 | 19.87 | -0.41 | -2.02 | 70320.85 | 14011.07 | 2.79 |
| 2025-06-30 | 19.90 | 20.28 | 0.29 | 1.45 | 86909.00 | 17592.51 | 3.45 |
| 2025-06-27 | 20.00 | 19.99 | -0.05 | -0.25 | 75335.00 | 15175.57 | 2.99 |
| 2025-06-26 | 20.19 | 20.04 | -0.29 | -1.43 | 108044.35 | 21786.47 | 4.29 |
| 2025-06-25 | 19.74 | 20.33 | 0.59 | 2.99 | 151669.72 | 30455.44 | 6.03 |
| 2025-06-24 | 19.25 | 19.74 | 0.56 | 2.92 | 96332.69 | 18819.86 | 3.83 |
| 2025-06-23 | 18.45 | 19.18 | 0.77 | 4.18 | 81327.62 | 15407.00 | 3.23 |
| 2025-06-20 | 18.90 | 18.41 | -0.53 | -2.80 | 66145.00 | 12301.46 | 2.63 |
| 2025-06-19 | 19.65 | 18.94 | -0.70 | -3.56 | 74829.22 | 14390.36 | 2.97 |
| 2025-06-18 | 19.93 | 19.64 | -0.28 | -1.41 | 63984.41 | 12612.93 | 2.54 |
| 2025-06-17 | 19.82 | 19.92 | 0.14 | 0.71 | 105219.00 | 20906.00 | 4.18 |
| 2025-06-16 | 19.11 | 19.78 | 0.46 | 2.38 | 87535.69 | 17176.07 | 3.48 |
| 2025-06-13 | 20.00 | 19.32 | -0.80 | -3.98 | 102091.07 | 19873.18 | 4.06 |
| 2025-06-12 | 20.21 | 20.12 | -0.28 | -1.37 | 119336.56 | 24053.12 | 4.74 |
| 2025-06-11 | 20.00 | 20.40 | 0.18 | 0.89 | 192233.35 | 39092.36 | 7.64 |
| 2025-06-10 | 19.75 | 20.22 | 0.47 | 2.38 | 258012.70 | 52561.68 | 10.25 |
| 2025-06-09 | 19.08 | 19.75 | 0.70 | 3.68 | 132848.35 | 26129.25 | 5.28 |
| 2025-06-06 | 19.29 | 19.05 | -0.18 | -0.94 | 61399.40 | 11744.31 | 2.44 |
| 2025-06-05 | 19.11 | 19.28 | 0.13 | 0.68 | 72850.32 | 13987.72 | 2.89 |
| 2025-06-04 | 19.16 | 19.15 | -0.03 | -0.16 | 71785.71 | 13710.01 | 2.85 |
| 2025-06-03 | 19.28 | 19.18 | -0.33 | -1.69 | 100847.00 | 19587.83 | 4.01 |
| 2025-05-30 | 19.88 | 19.51 | -0.69 | -3.42 | 157791.53 | 31274.21 | 6.27 |
| 2025-05-29 | 19.22 | 20.20 | 0.83 | 4.29 | 203516.37 | 40314.05 | 8.09 |
| 2025-05-28 | 18.88 | 19.37 | 0.40 | 2.11 | 155631.46 | 29848.22 | 6.18 |
| 2025-05-27 | 18.80 | 18.97 | 0.21 | 1.12 | 83500.98 | 15759.16 | 3.32 |
| 2025-05-26 | 18.51 | 18.76 | 0.24 | 1.30 | 70614.90 | 13181.53 | 2.81 |
| 2025-05-23 | 19.05 | 18.52 | -0.54 | -2.83 | 106490.66 | 20045.00 | 4.23 |
| 2025-05-22 | 19.19 | 19.06 | -0.38 | -1.96 | 116334.73 | 22430.80 | 4.62 |
| 2025-05-21 | 19.98 | 19.44 | -0.59 | -2.95 | 146147.46 | 28877.75 | 5.81 |
| 2025-05-20 | 20.35 | 20.03 | -0.37 | -1.81 | 137249.66 | 27573.25 | 5.45 |
| 2025-05-19 | 20.26 | 20.40 | -0.16 | -0.78 | 162025.39 | 32540.37 | 6.44 |
| 2025-05-16 | 20.56 | 20.56 | -0.41 | -1.96 | 190522.79 | 39179.76 | 7.57 |
| 2025-05-15 | 21.65 | 20.97 | -1.22 | -5.50 | 292946.42 | 62858.65 | 11.64 |
| 2025-05-14 | 20.62 | 22.19 | 0.91 | 4.28 | 447204.85 | 95400.50 | 17.77 |
| 2025-05-13 | 20.10 | 21.28 | 1.18 | 5.87 | 453036.78 | 93341.76 | 18.00 |
| 2025-05-12 | 19.28 | 20.10 | 1.19 | 6.29 | 358056.00 | 73191.45 | 14.23 |
| 2025-05-09 | 19.88 | 18.91 | -1.25 | -6.20 | 176887.37 | 33889.70 | 7.03 |
| 2025-05-08 | 19.55 | 20.16 | 0.67 | 3.44 | 267915.04 | 53765.89 | 10.64 |
| 2025-05-07 | 19.62 | 19.49 | -0.09 | -0.46 | 174965.37 | 34150.34 | 6.95 |
| 2025-05-06 | 18.90 | 19.58 | 0.93 | 4.99 | 186268.33 | 35908.74 | 7.40 |
| 2025-04-30 | 19.19 | 18.65 | -0.21 | -1.11 | 172879.58 | 32902.93 | 6.87 |
| 2025-04-29 | 18.06 | 18.86 | -1.21 | -6.03 | 268151.38 | 50649.24 | 10.65 |
| 2025-04-28 | 20.08 | 20.07 | 0.21 | 1.06 | 439491.46 | 90022.98 | 17.46 |
| 2025-04-25 | 18.09 | 19.86 | 1.81 | 10.03 | 215670.41 | 40491.49 | 8.57 |
| 2025-04-24 | 18.99 | 18.05 | -0.87 | -4.60 | 239285.46 | 43893.52 | 9.51 |
| 2025-04-23 | 20.49 | 18.92 | -0.92 | -4.64 | 406397.58 | 81248.03 | 16.15 |
| 2025-04-22 | 18.58 | 19.84 | 1.80 | 9.98 | 257871.42 | 49254.43 | 10.24 |
| 2025-04-21 | 16.40 | 18.04 | 1.64 | 10.00 | 95428.91 | 16924.57 | 3.79 |
| 2025-04-18 | 16.71 | 16.40 | -0.30 | -1.80 | 50110.00 | 8260.65 | 1.99 |
| 2025-04-17 | 16.45 | 16.70 | 0.16 | 0.97 | 85196.91 | 14224.27 | 3.38 |
| 2025-04-16 | 17.59 | 16.54 | -0.67 | -3.89 | 104612.86 | 17638.10 | 4.16 |
| 2025-04-15 | 17.69 | 17.21 | -0.48 | -2.71 | 162074.38 | 27878.06 | 6.44 |
| 2025-04-14 | 16.35 | 17.69 | 1.61 | 10.01 | 47481.86 | 8268.16 | 1.89 |
| 2025-04-11 | 15.70 | 16.08 | 0.25 | 1.58 | 78983.00 | 12765.72 | 3.14 |
| 2025-04-10 | 15.36 | 15.83 | 0.80 | 5.32 | 76486.99 | 12046.58 | 3.04 |
| 2025-04-09 | 14.06 | 15.03 | 0.83 | 5.85 | 94647.41 | 13545.18 | 3.76 |
| 2025-04-08 | 14.58 | 14.20 | -1.36 | -8.74 | 98243.72 | 14180.94 | 3.90 |
| 2025-04-07 | 15.99 | 15.56 | -1.73 | -10.01 | 40298.21 | 6321.79 | 1.60 |
| 2025-04-03 | 17.27 | 17.29 | -0.44 | -2.48 | 31977.00 | 5557.46 | 1.27 |
| 2025-04-02 | 17.35 | 17.73 | 0.30 | 1.72 | 32402.00 | 5700.96 | 1.29 |
| 2025-04-01 | 17.37 | 17.43 | 0.06 | 0.35 | 24185.42 | 4226.02 | 0.96 |
| 2025-03-31 | 17.46 | 17.37 | -0.19 | -1.08 | 44922.17 | 7721.53 | 1.78 |
| 2025-03-28 | 17.92 | 17.56 | -0.34 | -1.90 | 32291.00 | 5726.73 | 1.28 |
| 2025-03-27 | 17.68 | 17.90 | 0.21 | 1.19 | 53197.90 | 9540.48 | 2.11 |
| 2025-03-26 | 17.56 | 17.69 | 0.11 | 0.63 | 29974.00 | 5297.61 | 1.19 |
| 2025-03-25 | 17.79 | 17.58 | -0.30 | -1.68 | 35384.00 | 6229.97 | 1.41 |
| 2025-03-24 | 18.48 | 17.88 | -0.42 | -2.30 | 62378.02 | 11115.05 | 2.48 |
| 2025-03-21 | 18.66 | 18.30 | -0.51 | -2.71 | 53441.00 | 9863.03 | 2.12 |
| 2025-03-20 | 18.88 | 18.81 | -0.14 | -0.74 | 37727.40 | 7131.21 | 1.50 |
| 2025-03-19 | 19.28 | 18.95 | -0.32 | -1.66 | 50958.48 | 9661.68 | 2.02 |
| 2025-03-18 | 19.28 | 19.27 | -0.04 | -0.21 | 56759.00 | 11003.50 | 2.25 |
| 2025-03-17 | 19.74 | 19.31 | -0.27 | -1.38 | 57037.00 | 11061.33 | 2.27 |
| 2025-03-14 | 18.84 | 19.58 | 0.66 | 3.49 | 96392.00 | 18754.64 | 3.83 |
| 2025-03-13 | 19.33 | 18.92 | -0.58 | -2.97 | 68216.00 | 12926.23 | 2.71 |
| 2025-03-12 | 19.39 | 19.50 | 0.26 | 1.35 | 63527.60 | 12380.95 | 2.52 |
| 2025-03-11 | 18.95 | 19.24 | -0.01 | -0.05 | 41591.00 | 7952.69 | 1.65 |
| 2025-03-10 | 19.50 | 19.25 | -0.25 | -1.28 | 65487.72 | 12560.72 | 2.60 |
| 2025-03-07 | 20.11 | 19.50 | -0.64 | -3.18 | 91218.62 | 18098.32 | 3.62 |
| 2025-03-06 | 19.43 | 20.14 | 0.78 | 4.03 | 117869.79 | 23461.24 | 4.68 |
| 2025-03-05 | 19.32 | 19.36 | 0.02 | 0.10 | 66719.55 | 12859.64 | 2.65 |
| 2025-03-04 | 19.05 | 19.34 | 0.23 | 1.20 | 51329.01 | 9872.96 | 2.04 |
| 2025-03-03 | 18.94 | 19.11 | 0.18 | 0.95 | 72979.08 | 13951.03 | 2.90 |
日K线
周K线
月K线
