生 意 宝(002095)股票信息
| 股票代码 | 002095 |
| 股票名称 | 生 意 宝 |
| 最新价/元 | 15.55 |
| 涨跌额/元 | 1.35 |
| 涨跌幅/% | 9.51 |
| 买入/元 | 15.55 |
| 卖出/元 | 15.56 |
| 昨收/元 | 14.20 |
| 今开/元 | 14.96 |
| 最高/元 | 15.60 |
| 最低/元 | 14.48 |
| 成交量/手 | 168267.96 |
| 成交额/万 | 25430.47 |
| 股净值/元 | 194.38 |
| 市净率 | 4.27 |
| 总市值/万 | 392979.60 |
| 流通值/万 | 391406.59 |
| 换手率/% | 6.69 |
| 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 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 14.96 | 15.55 | 1.35 | 9.51 | 168267.96 | 25430.47 | 6.69 |
| 2024-09-27 | 13.69 | 14.20 | 0.78 | 5.81 | 125752.44 | 17545.12 | 5.00 |
| 2024-09-26 | 13.10 | 13.42 | 0.18 | 1.36 | 97431.56 | 12937.79 | 3.87 |
| 2024-09-25 | 13.06 | 13.24 | 0.12 | 0.92 | 135236.00 | 18030.81 | 5.37 |
| 2024-09-24 | 12.67 | 13.12 | 0.51 | 4.04 | 108049.00 | 13950.97 | 4.29 |
| 2024-09-23 | 12.70 | 12.61 | -0.04 | -0.32 | 54382.76 | 6859.80 | 2.16 |
| 2024-09-20 | 12.79 | 12.65 | 0.00 | 0.00 | 114246.58 | 14512.71 | 4.54 |
| 2024-09-19 | 11.58 | 12.65 | 1.15 | 10.00 | 71132.63 | 8716.99 | 2.83 |
| 2024-09-18 | 11.77 | 11.50 | -0.25 | -2.13 | 38273.00 | 4444.22 | 1.52 |
| 2024-09-13 | 12.08 | 11.75 | -0.34 | -2.81 | 44712.41 | 5303.52 | 1.78 |
| 2024-09-12 | 12.09 | 12.09 | -0.08 | -0.66 | 46328.55 | 5623.01 | 1.84 |
| 2024-09-11 | 12.18 | 12.17 | -0.29 | -2.33 | 64107.74 | 7798.55 | 2.55 |
| 2024-09-10 | 12.54 | 12.46 | -0.14 | -1.11 | 102584.78 | 12977.02 | 4.08 |
| 2024-09-09 | 12.61 | 12.60 | -0.12 | -0.94 | 117159.02 | 14673.67 | 4.65 |
| 2024-09-06 | 12.91 | 12.72 | 0.33 | 2.66 | 209658.16 | 27590.29 | 8.33 |
| 2024-09-05 | 11.67 | 12.39 | 1.13 | 10.04 | 103633.83 | 12487.18 | 4.12 |
| 2024-09-04 | 11.35 | 11.26 | -0.11 | -0.97 | 15080.68 | 1702.44 | 0.60 |
| 2024-09-03 | 11.05 | 11.37 | 0.15 | 1.34 | 20919.16 | 2369.03 | 0.83 |
| 2024-09-02 | 11.42 | 11.22 | -0.19 | -1.67 | 18990.03 | 2154.57 | 0.75 |
| 2024-08-30 | 11.18 | 11.41 | 0.23 | 2.06 | 24917.10 | 2843.20 | 0.99 |
| 2024-08-29 | 11.08 | 11.18 | 0.09 | 0.81 | 12526.16 | 1395.72 | 0.50 |
| 2024-08-28 | 10.95 | 11.09 | 0.13 | 1.19 | 16141.25 | 1782.26 | 0.64 |
| 2024-08-27 | 11.20 | 10.96 | -0.29 | -2.58 | 16637.00 | 1843.65 | 0.66 |
| 2024-08-26 | 11.00 | 11.25 | 0.30 | 2.74 | 18442.94 | 2053.83 | 0.73 |
| 2024-08-23 | 10.90 | 10.95 | 0.08 | 0.74 | 14744.00 | 1600.28 | 0.59 |
| 2024-08-22 | 11.22 | 10.87 | -0.41 | -3.64 | 27487.72 | 3037.13 | 1.09 |
| 2024-08-21 | 11.28 | 11.28 | -0.07 | -0.62 | 15711.32 | 1781.29 | 0.62 |
| 2024-08-20 | 11.61 | 11.35 | -0.34 | -2.91 | 19227.82 | 2202.58 | 0.76 |
| 2024-08-19 | 11.50 | 11.69 | 0.19 | 1.65 | 19135.00 | 2229.91 | 0.76 |
| 2024-08-16 | 11.61 | 11.50 | -0.04 | -0.35 | 13598.64 | 1569.60 | 0.54 |
| 2024-08-15 | 11.37 | 11.54 | 0.15 | 1.32 | 20838.03 | 2399.30 | 0.83 |
| 2024-08-14 | 11.45 | 11.39 | -0.02 | -0.18 | 12461.61 | 1422.19 | 0.50 |
| 2024-08-13 | 11.41 | 11.41 | 0.00 | 0.00 | 15831.47 | 1796.42 | 0.63 |
| 2024-08-12 | 11.65 | 11.41 | -0.23 | -1.98 | 17487.64 | 2007.20 | 0.69 |
| 2024-08-09 | 11.73 | 11.64 | -0.16 | -1.36 | 15043.69 | 1767.06 | 0.60 |
| 2024-08-08 | 11.88 | 11.80 | -0.12 | -1.01 | 17130.05 | 2018.51 | 0.68 |
| 2024-08-07 | 11.86 | 11.92 | -0.01 | -0.08 | 15059.60 | 1793.02 | 0.60 |
| 2024-08-06 | 11.71 | 11.93 | 0.30 | 2.58 | 22467.73 | 2660.21 | 0.89 |
| 2024-08-05 | 11.80 | 11.63 | -0.22 | -1.86 | 24985.59 | 2960.80 | 0.99 |
| 2024-08-02 | 11.96 | 11.85 | -0.24 | -1.99 | 19332.66 | 2315.95 | 0.77 |
| 2024-08-01 | 12.19 | 12.09 | -0.02 | -0.17 | 24403.22 | 2954.42 | 0.97 |
| 2024-07-31 | 11.77 | 12.11 | 0.36 | 3.06 | 30489.29 | 3667.68 | 1.21 |
| 2024-07-30 | 11.66 | 11.75 | 0.09 | 0.77 | 16414.07 | 1921.10 | 0.65 |
| 2024-07-29 | 11.65 | 11.66 | 0.04 | 0.34 | 17453.31 | 2029.44 | 0.69 |
| 2024-07-26 | 11.43 | 11.62 | 0.17 | 1.49 | 16209.00 | 1881.21 | 0.64 |
| 2024-07-25 | 11.27 | 11.45 | 0.15 | 1.33 | 15791.80 | 1793.10 | 0.63 |
| 2024-07-24 | 11.51 | 11.30 | -0.26 | -2.25 | 19748.16 | 2240.46 | 0.78 |
| 2024-07-23 | 11.75 | 11.56 | -0.13 | -1.11 | 17819.00 | 2086.57 | 0.71 |
| 2024-07-22 | 11.43 | 11.69 | 0.17 | 1.48 | 20638.00 | 2399.70 | 0.82 |
| 2024-07-19 | 11.49 | 11.52 | 0.14 | 1.23 | 14808.64 | 1700.57 | 0.59 |
| 2024-07-18 | 11.43 | 11.38 | -0.11 | -0.96 | 18101.02 | 2040.42 | 0.72 |
| 2024-07-17 | 11.59 | 11.49 | -0.06 | -0.52 | 14173.00 | 1638.71 | 0.56 |
| 2024-07-16 | 11.45 | 11.55 | 0.04 | 0.35 | 12127.00 | 1399.73 | 0.48 |
| 2024-07-15 | 11.73 | 11.51 | -0.25 | -2.13 | 15441.35 | 1780.92 | 0.61 |
| 2024-07-12 | 12.01 | 11.76 | -0.25 | -2.08 | 19643.00 | 2331.16 | 0.78 |
| 2024-07-11 | 11.70 | 12.01 | 0.63 | 5.54 | 31317.66 | 3707.30 | 1.24 |
| 2024-07-10 | 11.57 | 11.38 | -0.27 | -2.32 | 22632.36 | 2601.48 | 0.90 |
| 2024-07-09 | 11.62 | 11.65 | 0.03 | 0.26 | 31292.56 | 3599.03 | 1.24 |
| 2024-07-08 | 12.14 | 11.62 | -0.53 | -4.36 | 27916.78 | 3282.05 | 1.11 |
| 2024-07-05 | 11.52 | 12.15 | 0.12 | 1.00 | 22542.24 | 2713.55 | 0.90 |
| 2024-07-04 | 12.46 | 12.03 | -0.43 | -3.45 | 20982.00 | 2552.99 | 0.83 |
| 2024-07-03 | 12.47 | 12.46 | -0.14 | -1.11 | 15523.00 | 1943.41 | 0.62 |
| 2024-07-02 | 12.28 | 12.60 | 0.32 | 2.61 | 26883.39 | 3381.75 | 1.07 |
| 2024-07-01 | 12.21 | 12.28 | 0.04 | 0.33 | 16878.01 | 2049.89 | 0.67 |
| 2024-06-28 | 12.26 | 12.24 | -0.15 | -1.21 | 21291.84 | 2630.32 | 0.85 |
| 2024-06-27 | 12.50 | 12.39 | -0.11 | -0.88 | 23685.16 | 2963.84 | 0.94 |
| 2024-06-26 | 11.70 | 12.50 | 0.75 | 6.38 | 32133.54 | 3913.53 | 1.28 |
| 2024-06-25 | 11.71 | 11.75 | -0.04 | -0.34 | 17851.20 | 2100.14 | 0.71 |
| 2024-06-24 | 12.25 | 11.79 | -0.46 | -3.76 | 27970.00 | 3335.23 | 1.11 |
| 2024-06-21 | 12.24 | 12.25 | 0.08 | 0.66 | 16698.50 | 2038.79 | 0.66 |
| 2024-06-20 | 12.68 | 12.22 | -0.51 | -4.01 | 26241.19 | 3252.65 | 1.04 |
| 2024-06-19 | 12.88 | 12.73 | -0.14 | -1.09 | 13840.54 | 1771.47 | 0.55 |
| 2024-06-18 | 12.55 | 12.87 | 0.19 | 1.50 | 18938.32 | 2427.65 | 0.75 |
| 2024-06-17 | 12.65 | 12.68 | -0.11 | -0.86 | 14192.21 | 1796.39 | 0.56 |
| 2024-06-14 | 12.90 | 12.79 | 0.05 | 0.39 | 20019.77 | 2545.22 | 0.80 |
| 2024-06-13 | 12.85 | 12.74 | -0.12 | -0.93 | 19380.00 | 2486.20 | 0.77 |
| 2024-06-12 | 12.47 | 12.86 | 0.32 | 2.55 | 21983.36 | 2812.70 | 0.87 |
| 2024-06-11 | 12.45 | 12.54 | 0.07 | 0.56 | 17320.13 | 2154.91 | 0.69 |
| 2024-06-07 | 12.12 | 12.47 | 0.40 | 3.31 | 29455.58 | 3648.92 | 1.17 |
| 2024-06-06 | 12.66 | 12.07 | -0.70 | -5.48 | 43985.13 | 5371.32 | 1.75 |
| 2024-06-05 | 12.84 | 12.77 | -0.21 | -1.62 | 18692.03 | 2405.70 | 0.74 |
| 2024-06-04 | 13.03 | 12.98 | -0.13 | -0.99 | 22231.13 | 2867.06 | 0.88 |
| 2024-06-03 | 13.56 | 13.11 | -0.46 | -3.39 | 25457.00 | 3373.99 | 1.01 |
| 2024-05-31 | 13.33 | 13.57 | 0.26 | 1.95 | 21690.00 | 2933.20 | 0.86 |
| 2024-05-30 | 13.32 | 13.31 | -0.09 | -0.67 | 16514.96 | 2206.40 | 0.66 |
| 2024-05-29 | 13.28 | 13.40 | 0.05 | 0.38 | 21568.92 | 2891.93 | 0.86 |
| 2024-05-28 | 13.63 | 13.35 | -0.45 | -3.26 | 34379.27 | 4617.81 | 1.37 |
| 2024-05-27 | 13.90 | 13.80 | 0.24 | 1.77 | 41859.07 | 5778.53 | 1.66 |
| 2024-05-24 | 13.84 | 13.56 | -0.28 | -2.02 | 19523.49 | 2680.00 | 0.78 |
| 2024-05-23 | 14.18 | 13.84 | -0.46 | -3.22 | 25494.00 | 3559.84 | 1.01 |
| 2024-05-22 | 14.18 | 14.30 | 0.11 | 0.78 | 15388.83 | 2197.61 | 0.61 |
| 2024-05-21 | 14.37 | 14.19 | -0.18 | -1.25 | 17897.02 | 2555.03 | 0.71 |
| 2024-05-20 | 14.55 | 14.37 | -0.05 | -0.35 | 22255.28 | 3205.03 | 0.88 |
| 2024-05-17 | 14.29 | 14.42 | 0.13 | 0.91 | 23063.05 | 3305.31 | 0.92 |
| 2024-05-16 | 14.10 | 14.29 | 0.16 | 1.13 | 24300.20 | 3483.02 | 0.97 |
| 2024-05-15 | 14.20 | 14.13 | -0.12 | -0.84 | 15647.00 | 2220.22 | 0.62 |
| 2024-05-14 | 14.05 | 14.25 | 0.23 | 1.64 | 24502.01 | 3472.11 | 0.97 |
| 2024-05-13 | 14.28 | 14.02 | -0.38 | -2.64 | 27406.31 | 3864.72 | 1.09 |
| 2024-05-10 | 14.50 | 14.40 | -0.10 | -0.69 | 40885.68 | 5953.65 | 1.62 |
| 2024-05-09 | 14.40 | 14.50 | 0.09 | 0.63 | 21213.76 | 3083.26 | 0.84 |
日K线
周K线
月K线
