汇洲智能(002122)股票信息
| 股票代码 | 002122 |
| 股票名称 | 汇洲智能 |
| 最新价/元 | 2.64 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 2.63 |
| 卖出/元 | 2.64 |
| 昨收/元 | 2.40 |
| 今开/元 | 2.50 |
| 最高/元 | 2.64 |
| 最低/元 | 2.46 |
| 成交量/手 | 840044.96 |
| 成交额/万 | 21602.92 |
| 股净值/元 | 37.34 |
| 市净率 | 2.27 |
| 总市值/万 | 528070.16 |
| 流通值/万 | 524706.74 |
| 换手率/% | 4.23 |
| 入市日期 | 2007-03-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
汇洲智能(002122)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 | 2.50 | 2.64 | 0.24 | 10.00 | 840044.96 | 21602.92 | 4.23 |
| 2024-09-27 | 2.33 | 2.40 | 0.12 | 5.26 | 531936.00 | 12530.92 | 2.68 |
| 2024-09-26 | 2.23 | 2.28 | 0.06 | 2.70 | 413806.00 | 9338.02 | 2.08 |
| 2024-09-25 | 2.23 | 2.22 | 0.02 | 0.91 | 775607.70 | 17576.73 | 3.90 |
| 2024-09-24 | 2.12 | 2.20 | 0.09 | 4.27 | 714214.01 | 15569.43 | 3.59 |
| 2024-09-23 | 2.05 | 2.11 | 0.06 | 2.93 | 436838.27 | 9126.07 | 2.20 |
| 2024-09-20 | 2.03 | 2.05 | 0.02 | 0.99 | 260188.00 | 5333.49 | 1.31 |
| 2024-09-19 | 1.96 | 2.03 | 0.08 | 4.10 | 290577.00 | 5865.03 | 1.46 |
| 2024-09-18 | 1.97 | 1.95 | -0.02 | -1.02 | 177600.17 | 3453.57 | 0.89 |
| 2024-09-13 | 2.02 | 1.97 | -0.05 | -2.48 | 216120.00 | 4302.10 | 1.09 |
| 2024-09-12 | 2.01 | 2.02 | 0.01 | 0.50 | 191642.02 | 3903.17 | 0.96 |
| 2024-09-11 | 2.02 | 2.01 | -0.01 | -0.50 | 138456.00 | 2793.81 | 0.70 |
| 2024-09-10 | 2.03 | 2.02 | 0.01 | 0.50 | 169308.00 | 3390.00 | 0.85 |
| 2024-09-09 | 2.00 | 2.01 | 0.00 | 0.00 | 183226.10 | 3679.79 | 0.92 |
| 2024-09-06 | 2.05 | 2.01 | -0.05 | -2.43 | 207670.10 | 4215.61 | 1.04 |
| 2024-09-05 | 2.06 | 2.06 | 0.02 | 0.98 | 205794.10 | 4233.65 | 1.04 |
| 2024-09-04 | 2.04 | 2.04 | -0.02 | -0.97 | 254045.00 | 5190.96 | 1.28 |
| 2024-09-03 | 2.01 | 2.06 | 0.05 | 2.49 | 321634.00 | 6564.95 | 1.62 |
| 2024-09-02 | 2.08 | 2.01 | -0.07 | -3.37 | 527990.02 | 10814.51 | 2.66 |
| 2024-08-30 | 1.89 | 2.08 | 0.18 | 9.47 | 794465.84 | 16259.27 | 4.00 |
| 2024-08-29 | 1.91 | 1.90 | 0.00 | 0.00 | 272598.32 | 5155.63 | 1.37 |
| 2024-08-28 | 1.84 | 1.90 | 0.06 | 3.26 | 272229.00 | 5172.11 | 1.37 |
| 2024-08-27 | 1.87 | 1.84 | -0.03 | -1.60 | 135998.00 | 2514.34 | 0.68 |
| 2024-08-26 | 1.82 | 1.87 | 0.05 | 2.75 | 193008.68 | 3600.96 | 0.97 |
| 2024-08-23 | 1.82 | 1.82 | -0.02 | -1.09 | 153898.00 | 2803.76 | 0.77 |
| 2024-08-22 | 1.91 | 1.84 | -0.06 | -3.16 | 202231.00 | 3776.57 | 1.02 |
| 2024-08-21 | 1.95 | 1.90 | -0.05 | -2.56 | 164214.00 | 3159.56 | 0.83 |
| 2024-08-20 | 2.02 | 1.95 | -0.07 | -3.47 | 241599.00 | 4744.45 | 1.22 |
| 2024-08-19 | 2.01 | 2.02 | 0.00 | 0.00 | 136920.34 | 2757.70 | 0.69 |
| 2024-08-16 | 2.05 | 2.02 | 0.00 | 0.00 | 237140.00 | 4822.37 | 1.19 |
| 2024-08-15 | 1.98 | 2.02 | 0.03 | 1.51 | 252803.85 | 5105.04 | 1.27 |
| 2024-08-14 | 1.97 | 1.99 | 0.00 | 0.00 | 124972.14 | 2481.27 | 0.63 |
| 2024-08-13 | 1.99 | 1.99 | 0.00 | 0.00 | 156607.32 | 3088.31 | 0.79 |
| 2024-08-12 | 2.04 | 1.99 | -0.04 | -1.97 | 179251.32 | 3585.53 | 0.90 |
| 2024-08-09 | 2.08 | 2.03 | -0.05 | -2.40 | 200626.00 | 4115.37 | 1.01 |
| 2024-08-08 | 2.10 | 2.08 | -0.01 | -0.48 | 147349.00 | 3055.41 | 0.74 |
| 2024-08-07 | 2.10 | 2.09 | -0.01 | -0.48 | 183846.00 | 3865.97 | 0.93 |
| 2024-08-06 | 2.05 | 2.10 | 0.07 | 3.45 | 219030.00 | 4544.19 | 1.10 |
| 2024-08-05 | 2.07 | 2.03 | -0.07 | -3.33 | 248088.50 | 5151.13 | 1.25 |
| 2024-08-02 | 2.14 | 2.10 | -0.05 | -2.33 | 268920.00 | 5700.77 | 1.35 |
| 2024-08-01 | 2.15 | 2.15 | 0.00 | 0.00 | 255780.00 | 5503.99 | 1.29 |
| 2024-07-31 | 2.05 | 2.15 | 0.09 | 4.37 | 315359.45 | 6665.77 | 1.59 |
| 2024-07-30 | 2.03 | 2.06 | 0.02 | 0.98 | 149026.01 | 3042.97 | 0.75 |
| 2024-07-29 | 2.05 | 2.04 | 0.02 | 0.99 | 174339.01 | 3549.95 | 0.88 |
| 2024-07-26 | 1.96 | 2.02 | 0.06 | 3.06 | 206263.00 | 4131.93 | 1.04 |
| 2024-07-25 | 1.94 | 1.96 | 0.00 | 0.00 | 170525.00 | 3324.02 | 0.86 |
| 2024-07-24 | 1.99 | 1.96 | -0.06 | -2.97 | 245697.00 | 4868.68 | 1.24 |
| 2024-07-23 | 2.05 | 2.02 | -0.03 | -1.46 | 333585.92 | 6889.46 | 1.68 |
| 2024-07-22 | 2.02 | 2.05 | 0.04 | 1.99 | 209588.82 | 4281.69 | 1.05 |
| 2024-07-19 | 1.97 | 2.01 | 0.03 | 1.52 | 228387.00 | 4541.96 | 1.15 |
| 2024-07-18 | 1.96 | 1.98 | 0.01 | 0.51 | 216172.52 | 4211.83 | 1.09 |
| 2024-07-17 | 1.99 | 1.97 | -0.01 | -0.51 | 294916.13 | 5901.02 | 1.48 |
| 2024-07-16 | 1.97 | 1.98 | 0.00 | 0.00 | 193236.00 | 3796.37 | 0.97 |
| 2024-07-15 | 2.04 | 1.98 | -0.06 | -2.94 | 228860.00 | 4554.52 | 1.15 |
| 2024-07-12 | 2.07 | 2.04 | -0.01 | -0.49 | 446681.00 | 9231.34 | 2.25 |
| 2024-07-11 | 1.96 | 2.05 | 0.13 | 6.77 | 670952.00 | 13836.36 | 3.38 |
| 2024-07-10 | 1.92 | 1.92 | -0.01 | -0.52 | 239662.44 | 4626.64 | 1.21 |
| 2024-07-09 | 1.96 | 1.93 | -0.03 | -1.53 | 330242.29 | 6356.68 | 1.66 |
| 2024-07-08 | 2.02 | 1.96 | -0.09 | -4.39 | 225247.95 | 4459.29 | 1.13 |
| 2024-07-05 | 2.02 | 2.05 | 0.01 | 0.49 | 259489.22 | 5294.25 | 1.31 |
| 2024-07-04 | 2.17 | 2.04 | -0.12 | -5.56 | 364848.00 | 7565.36 | 1.84 |
| 2024-07-03 | 2.16 | 2.16 | 0.00 | 0.00 | 176395.00 | 3829.45 | 0.89 |
| 2024-07-02 | 2.14 | 2.16 | 0.03 | 1.41 | 243024.03 | 5278.04 | 1.22 |
| 2024-07-01 | 2.10 | 2.13 | 0.04 | 1.91 | 172797.01 | 3639.60 | 0.87 |
| 2024-06-28 | 2.13 | 2.09 | -0.05 | -2.34 | 202492.00 | 4318.27 | 1.02 |
| 2024-06-27 | 2.20 | 2.14 | -0.06 | -2.73 | 195504.01 | 4247.69 | 0.98 |
| 2024-06-26 | 2.09 | 2.20 | 0.11 | 5.26 | 300928.89 | 6433.15 | 1.51 |
| 2024-06-25 | 2.08 | 2.09 | 0.01 | 0.48 | 195662.02 | 4112.83 | 0.98 |
| 2024-06-24 | 2.15 | 2.08 | -0.10 | -4.59 | 257806.00 | 5444.59 | 1.30 |
| 2024-06-21 | 2.26 | 2.18 | -0.07 | -3.11 | 215654.01 | 4771.48 | 1.09 |
| 2024-06-20 | 2.35 | 2.25 | -0.10 | -4.26 | 203219.00 | 4647.42 | 1.02 |
| 2024-06-19 | 2.39 | 2.35 | -0.03 | -1.26 | 143468.00 | 3392.33 | 0.72 |
| 2024-06-18 | 2.33 | 2.38 | 0.05 | 2.15 | 189121.02 | 4483.71 | 0.95 |
| 2024-06-17 | 2.36 | 2.33 | -0.04 | -1.69 | 158546.00 | 3706.98 | 0.80 |
| 2024-06-14 | 2.37 | 2.37 | 0.00 | 0.00 | 133101.00 | 3143.71 | 0.67 |
| 2024-06-13 | 2.43 | 2.37 | -0.05 | -2.07 | 198208.00 | 4734.86 | 1.00 |
| 2024-06-12 | 2.33 | 2.42 | 0.09 | 3.86 | 294441.15 | 7067.51 | 1.48 |
| 2024-06-11 | 2.34 | 2.33 | 0.00 | 0.00 | 252883.15 | 5836.07 | 1.27 |
| 2024-06-07 | 2.28 | 2.33 | 0.07 | 3.10 | 360142.02 | 8290.35 | 1.81 |
| 2024-06-06 | 2.40 | 2.26 | -0.16 | -6.61 | 610867.63 | 13940.99 | 3.07 |
| 2024-06-05 | 2.52 | 2.42 | -0.11 | -4.35 | 334902.51 | 8214.40 | 1.69 |
| 2024-06-04 | 2.61 | 2.53 | -0.08 | -3.07 | 351961.31 | 8860.81 | 1.77 |
| 2024-06-03 | 2.70 | 2.61 | -0.09 | -3.33 | 264215.29 | 6937.71 | 1.33 |
| 2024-05-31 | 2.73 | 2.70 | -0.03 | -1.10 | 247041.01 | 6722.69 | 1.24 |
| 2024-05-30 | 2.69 | 2.73 | 0.08 | 3.02 | 344290.66 | 9329.43 | 1.73 |
| 2024-05-29 | 2.70 | 2.65 | -0.04 | -1.49 | 188221.01 | 5007.78 | 0.95 |
| 2024-05-28 | 2.67 | 2.69 | 0.02 | 0.75 | 206575.00 | 5545.75 | 1.04 |
| 2024-05-27 | 2.67 | 2.67 | -0.01 | -0.37 | 270154.24 | 7122.12 | 1.36 |
| 2024-05-24 | 2.74 | 2.68 | -0.06 | -2.19 | 207050.00 | 5615.81 | 1.04 |
| 2024-05-23 | 2.80 | 2.74 | -0.05 | -1.79 | 271028.99 | 7503.30 | 1.36 |
| 2024-05-22 | 2.71 | 2.79 | 0.07 | 2.57 | 412261.00 | 11427.68 | 2.07 |
| 2024-05-21 | 2.76 | 2.72 | -0.04 | -1.45 | 299837.45 | 8143.51 | 1.51 |
| 2024-05-20 | 2.83 | 2.76 | -0.07 | -2.47 | 463479.43 | 12847.10 | 2.33 |
| 2024-05-17 | 2.86 | 2.83 | -0.05 | -1.74 | 315070.67 | 8947.97 | 1.59 |
| 2024-05-16 | 2.89 | 2.88 | -0.02 | -0.69 | 242049.01 | 7011.43 | 1.22 |
| 2024-05-15 | 2.90 | 2.90 | -0.01 | -0.34 | 255441.12 | 7478.15 | 1.29 |
| 2024-05-14 | 2.90 | 2.91 | 0.04 | 1.39 | 240820.90 | 7002.86 | 1.21 |
| 2024-05-13 | 3.00 | 2.87 | -0.14 | -4.65 | 416361.98 | 12056.66 | 2.10 |
| 2024-05-10 | 3.12 | 3.01 | -0.10 | -3.22 | 324386.16 | 9848.48 | 1.63 |
| 2024-05-09 | 3.07 | 3.11 | 0.04 | 1.30 | 182312.00 | 5659.14 | 0.92 |
日K线
周K线
月K线
