正邦科技(002157)股票信息
| 股票代码 | 002157 |
| 股票名称 | 正邦科技 |
| 最新价/元 | 2.92 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 2.91 |
| 卖出/元 | 2.92 |
| 昨收/元 | 2.92 |
| 今开/元 | 2.95 |
| 最高/元 | 2.97 |
| 最低/元 | 2.91 |
| 成交量/手 | 1079322.75 |
| 成交额/万 | 31675.68 |
| 股净值/元 | 124.79 |
| 市净率 | 2.31 |
| 总市值/万 | 2701047.48 |
| 流通值/万 | 2089120.55 |
| 换手率/% | 1.51 |
| 入市日期 | 2007-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
正邦科技(002157)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 | 2.95 | 2.92 | 0.00 | 0.00 | 1079322.75 | 31675.68 | 1.51 |
| 2025-07-24 | 2.89 | 2.92 | 0.02 | 0.69 | 1063538.68 | 30906.66 | 1.49 |
| 2025-07-23 | 2.97 | 2.90 | -0.03 | -1.02 | 1587933.38 | 46620.91 | 2.22 |
| 2025-07-22 | 2.86 | 2.93 | 0.06 | 2.09 | 1695360.69 | 49043.41 | 2.37 |
| 2025-07-21 | 2.82 | 2.87 | 0.05 | 1.77 | 1271933.04 | 36254.31 | 1.78 |
| 2025-07-18 | 2.81 | 2.82 | 0.02 | 0.71 | 778031.61 | 21975.53 | 1.09 |
| 2025-07-17 | 2.81 | 2.80 | -0.01 | -0.36 | 454619.28 | 12741.84 | 0.64 |
| 2025-07-16 | 2.78 | 2.81 | 0.03 | 1.08 | 530800.11 | 14841.15 | 0.74 |
| 2025-07-15 | 2.81 | 2.78 | -0.04 | -1.42 | 728390.37 | 20324.85 | 1.02 |
| 2025-07-14 | 2.82 | 2.82 | 0.00 | 0.00 | 628689.59 | 17755.37 | 0.88 |
| 2025-07-11 | 2.84 | 2.82 | -0.02 | -0.70 | 1072904.53 | 30481.14 | 1.50 |
| 2025-07-10 | 2.81 | 2.84 | 0.04 | 1.43 | 895157.11 | 25374.61 | 1.25 |
| 2025-07-09 | 2.79 | 2.80 | 0.00 | 0.00 | 744245.74 | 20908.28 | 1.04 |
| 2025-07-08 | 2.77 | 2.80 | 0.03 | 1.08 | 618957.66 | 17194.80 | 0.87 |
| 2025-07-07 | 2.79 | 2.77 | -0.03 | -1.07 | 464038.00 | 12870.15 | 0.65 |
| 2025-07-04 | 2.77 | 2.80 | 0.03 | 1.08 | 836415.50 | 23286.03 | 1.17 |
| 2025-07-03 | 2.76 | 2.77 | 0.01 | 0.36 | 459317.00 | 12708.73 | 0.64 |
| 2025-07-02 | 2.73 | 2.76 | 0.03 | 1.10 | 625054.05 | 17193.88 | 0.87 |
| 2025-07-01 | 2.73 | 2.73 | 0.00 | 0.00 | 248629.26 | 6802.06 | 0.35 |
| 2025-06-30 | 2.73 | 2.73 | 0.01 | 0.37 | 326520.23 | 8907.55 | 0.46 |
| 2025-06-27 | 2.72 | 2.72 | -0.01 | -0.37 | 328630.00 | 8962.34 | 0.46 |
| 2025-06-25 | 2.73 | 2.73 | 0.00 | 0.00 | 451542.00 | 12296.19 | 0.63 |
| 2025-06-24 | 2.71 | 2.73 | 0.02 | 0.74 | 366667.29 | 9973.84 | 0.51 |
| 2025-06-23 | 2.69 | 2.71 | 0.01 | 0.37 | 331242.89 | 8918.50 | 0.46 |
| 2025-06-20 | 2.70 | 2.70 | 0.00 | 0.00 | 495219.00 | 13379.13 | 0.69 |
| 2025-06-19 | 2.73 | 2.70 | -0.03 | -1.10 | 590496.05 | 15992.54 | 0.83 |
| 2025-06-18 | 2.75 | 2.73 | -0.02 | -0.73 | 598245.00 | 16332.78 | 0.84 |
| 2025-06-17 | 2.76 | 2.75 | 0.00 | 0.00 | 465127.89 | 12815.52 | 0.65 |
| 2025-06-16 | 2.77 | 2.75 | -0.02 | -0.72 | 664181.27 | 18298.08 | 0.93 |
| 2025-06-13 | 2.79 | 2.77 | -0.02 | -0.72 | 605249.13 | 16819.36 | 0.85 |
| 2025-06-12 | 2.83 | 2.79 | -0.03 | -1.06 | 651345.75 | 18253.85 | 0.91 |
| 2025-06-11 | 2.77 | 2.82 | 0.05 | 1.81 | 1298832.00 | 36450.71 | 1.82 |
| 2025-06-10 | 2.78 | 2.77 | -0.01 | -0.36 | 665680.00 | 18445.18 | 0.93 |
| 2025-06-09 | 2.76 | 2.78 | 0.02 | 0.73 | 629032.92 | 17489.78 | 0.88 |
| 2025-06-06 | 2.77 | 2.76 | -0.01 | -0.36 | 600417.91 | 16646.17 | 0.84 |
| 2025-06-05 | 2.80 | 2.77 | -0.03 | -1.07 | 886373.79 | 24597.32 | 1.24 |
| 2025-06-04 | 2.80 | 2.80 | -0.01 | -0.36 | 599199.51 | 16763.20 | 0.84 |
| 2025-06-03 | 2.80 | 2.81 | -0.01 | -0.36 | 996413.81 | 27856.22 | 1.39 |
| 2025-05-30 | 2.78 | 2.82 | 0.04 | 1.44 | 877448.17 | 24736.75 | 1.23 |
| 2025-05-29 | 2.77 | 2.78 | 0.00 | 0.00 | 523566.91 | 14557.90 | 0.73 |
| 2025-05-28 | 2.80 | 2.78 | -0.02 | -0.71 | 382160.00 | 10635.97 | 0.53 |
| 2025-05-27 | 2.78 | 2.80 | 0.02 | 0.72 | 443313.85 | 12413.59 | 0.62 |
| 2025-05-26 | 2.80 | 2.78 | -0.02 | -0.71 | 453791.00 | 12670.36 | 0.63 |
| 2025-05-23 | 2.81 | 2.80 | -0.02 | -0.71 | 407318.92 | 11486.90 | 0.57 |
| 2025-05-22 | 2.85 | 2.82 | -0.04 | -1.40 | 538980.00 | 15254.15 | 0.75 |
| 2025-05-21 | 2.87 | 2.86 | -0.01 | -0.35 | 512352.00 | 14668.66 | 0.72 |
| 2025-05-20 | 2.87 | 2.87 | 0.00 | 0.00 | 630619.79 | 18088.83 | 0.88 |
| 2025-05-19 | 2.85 | 2.87 | 0.03 | 1.06 | 631847.66 | 18035.68 | 0.88 |
| 2025-05-16 | 2.81 | 2.84 | 0.03 | 1.07 | 857369.74 | 24257.86 | 1.20 |
| 2025-05-15 | 2.80 | 2.81 | 0.00 | 0.00 | 653080.00 | 18338.51 | 0.91 |
| 2025-05-14 | 2.78 | 2.81 | 0.03 | 1.08 | 709220.29 | 19770.67 | 0.99 |
| 2025-05-13 | 2.78 | 2.78 | 0.01 | 0.36 | 442139.02 | 12279.97 | 0.62 |
| 2025-05-12 | 2.79 | 2.77 | -0.02 | -0.72 | 648528.90 | 17958.41 | 0.91 |
| 2025-05-09 | 2.79 | 2.79 | 0.01 | 0.36 | 866551.27 | 24278.20 | 1.21 |
| 2025-05-08 | 2.79 | 2.78 | -0.01 | -0.36 | 607647.60 | 16891.91 | 0.85 |
| 2025-05-07 | 2.80 | 2.79 | -0.01 | -0.36 | 852466.00 | 23834.35 | 1.19 |
| 2025-05-06 | 2.77 | 2.80 | 0.04 | 1.45 | 624876.56 | 17401.19 | 0.87 |
| 2025-04-30 | 2.75 | 2.76 | 0.01 | 0.36 | 351307.00 | 9696.05 | 0.49 |
| 2025-04-29 | 2.74 | 2.75 | 0.01 | 0.37 | 460019.99 | 12613.13 | 0.64 |
| 2025-04-28 | 2.77 | 2.74 | -0.03 | -1.08 | 482101.03 | 13256.30 | 0.67 |
| 2025-04-25 | 2.78 | 2.77 | 0.01 | 0.36 | 645346.01 | 17903.57 | 0.90 |
| 2025-04-24 | 2.76 | 2.76 | 0.00 | 0.00 | 664032.03 | 18381.94 | 0.93 |
| 2025-04-23 | 2.78 | 2.76 | -0.02 | -0.72 | 778636.33 | 21477.34 | 1.09 |
| 2025-04-21 | 2.78 | 2.78 | 0.00 | 0.00 | 418492.25 | 11631.10 | 0.58 |
| 2025-04-18 | 2.80 | 2.78 | -0.02 | -0.71 | 341718.00 | 9503.10 | 0.48 |
| 2025-04-17 | 2.80 | 2.80 | -0.02 | -0.71 | 426512.00 | 11940.92 | 0.60 |
| 2025-04-16 | 2.79 | 2.82 | 0.02 | 0.71 | 635596.41 | 17762.80 | 0.89 |
| 2025-04-15 | 2.83 | 2.80 | -0.03 | -1.06 | 668641.03 | 18738.20 | 0.93 |
| 2025-04-14 | 2.84 | 2.83 | 0.00 | 0.00 | 917548.86 | 26029.17 | 1.28 |
| 2025-04-11 | 2.88 | 2.83 | -0.08 | -2.75 | 1401554.00 | 39852.34 | 1.96 |
| 2025-04-10 | 2.86 | 2.91 | 0.01 | 0.35 | 2225788.27 | 64569.58 | 3.11 |
| 2025-04-09 | 2.90 | 2.90 | 0.00 | 0.00 | 2554760.43 | 74359.45 | 3.57 |
| 2025-04-08 | 2.69 | 2.90 | 0.21 | 7.81 | 2656055.97 | 75067.32 | 3.71 |
| 2025-04-07 | 2.79 | 2.69 | -0.14 | -4.95 | 2035842.53 | 56800.42 | 2.85 |
| 2025-04-03 | 2.78 | 2.83 | 0.04 | 1.43 | 694386.63 | 19596.91 | 0.97 |
| 2025-04-02 | 2.79 | 2.79 | -0.01 | -0.36 | 305807.53 | 8533.05 | 0.43 |
| 2025-04-01 | 2.77 | 2.80 | 0.03 | 1.08 | 364303.35 | 10173.38 | 0.51 |
| 2025-03-31 | 2.80 | 2.77 | -0.04 | -1.42 | 607163.53 | 16859.40 | 0.85 |
| 2025-03-28 | 2.83 | 2.81 | -0.02 | -0.71 | 498455.00 | 14023.88 | 0.70 |
| 2025-03-27 | 2.85 | 2.83 | -0.02 | -0.70 | 401589.39 | 11398.89 | 0.56 |
| 2025-03-26 | 2.82 | 2.85 | 0.02 | 0.71 | 713279.15 | 20328.16 | 1.00 |
| 2025-03-25 | 2.80 | 2.83 | 0.01 | 0.36 | 499668.57 | 14071.86 | 0.70 |
| 2025-03-24 | 2.84 | 2.82 | -0.04 | -1.40 | 559967.65 | 15769.38 | 0.78 |
| 2025-03-21 | 2.84 | 2.86 | 0.00 | 0.00 | 904219.00 | 25653.88 | 1.26 |
| 2025-03-20 | 2.86 | 2.86 | 0.00 | 0.00 | 461246.49 | 13217.18 | 0.64 |
| 2025-03-19 | 2.88 | 2.86 | -0.02 | -0.69 | 470423.06 | 13476.60 | 0.66 |
| 2025-03-18 | 2.90 | 2.88 | -0.03 | -1.03 | 725430.28 | 20868.11 | 1.01 |
| 2025-03-17 | 2.91 | 2.91 | 0.01 | 0.35 | 888674.00 | 25976.50 | 1.24 |
| 2025-03-14 | 2.87 | 2.90 | 0.04 | 1.40 | 596041.26 | 17185.54 | 0.83 |
| 2025-03-13 | 2.88 | 2.86 | -0.02 | -0.69 | 507890.33 | 14591.86 | 0.71 |
| 2025-03-12 | 2.92 | 2.88 | -0.04 | -1.37 | 645923.54 | 18660.85 | 0.90 |
| 2025-03-11 | 2.85 | 2.92 | 0.05 | 1.74 | 1167751.99 | 33894.52 | 1.63 |
| 2025-03-10 | 2.88 | 2.87 | 0.03 | 1.06 | 736197.13 | 21241.88 | 1.03 |
| 2025-03-07 | 2.84 | 2.84 | 0.00 | 0.00 | 476773.02 | 13515.66 | 0.67 |
| 2025-03-06 | 2.84 | 2.84 | 0.00 | 0.00 | 455667.90 | 12926.37 | 0.64 |
| 2025-03-05 | 2.89 | 2.84 | -0.03 | -1.05 | 428280.83 | 12174.47 | 0.60 |
| 2025-03-04 | 2.82 | 2.87 | 0.04 | 1.41 | 542169.36 | 15365.12 | 0.76 |
| 2025-03-03 | 2.82 | 2.83 | 0.01 | 0.36 | 442077.12 | 12495.20 | 0.62 |
| 2025-02-28 | 2.86 | 2.82 | -0.04 | -1.40 | 563558.00 | 16019.46 | 0.79 |
| 2025-02-27 | 2.88 | 2.86 | -0.03 | -1.04 | 514958.07 | 14741.74 | 0.72 |
日K线
周K线
月K线
