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 | 3.09 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 8.42 |
| 买入/元 | 3.09 |
| 卖出/元 | 3.10 |
| 昨收/元 | 2.85 |
| 今开/元 | 2.93 |
| 最高/元 | 3.11 |
| 最低/元 | 2.89 |
| 成交量/手 | 1896493.30 |
| 成交额/万 | 57148.64 |
| 股净值/元 | 1.20 |
| 市净率 | 2.66 |
| 总市值/万 | 2873107.13 |
| 流通值/万 | 1845184.50 |
| 换手率/% | 3.18 |
| 入市日期 | 2007-08-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.93 | 3.09 | 0.24 | 8.42 | 1896493.30 | 57148.64 | 3.18 |
| 2024-09-27 | 2.76 | 2.85 | 0.12 | 4.40 | 959787.34 | 27077.33 | 1.61 |
| 2024-09-26 | 2.66 | 2.73 | 0.06 | 2.25 | 521024.60 | 14052.46 | 0.87 |
| 2024-09-25 | 2.66 | 2.67 | 0.01 | 0.38 | 518416.41 | 14015.27 | 0.87 |
| 2024-09-24 | 2.62 | 2.66 | 0.05 | 1.92 | 351464.67 | 9273.76 | 0.59 |
| 2024-09-23 | 2.57 | 2.61 | 0.02 | 0.77 | 386219.00 | 10136.78 | 0.65 |
| 2024-09-20 | 2.54 | 2.59 | 0.04 | 1.57 | 462491.59 | 11831.79 | 0.77 |
| 2024-09-19 | 2.49 | 2.55 | 0.08 | 3.24 | 389030.21 | 9891.12 | 0.65 |
| 2024-09-18 | 2.50 | 2.47 | -0.02 | -0.80 | 302796.08 | 7426.09 | 0.51 |
| 2024-09-13 | 2.54 | 2.49 | -0.05 | -1.97 | 222623.97 | 5586.75 | 0.37 |
| 2024-09-12 | 2.56 | 2.54 | -0.01 | -0.39 | 159107.58 | 4064.71 | 0.27 |
| 2024-09-11 | 2.59 | 2.55 | -0.04 | -1.54 | 164390.00 | 4215.28 | 0.28 |
| 2024-09-10 | 2.60 | 2.59 | 0.00 | 0.00 | 210546.65 | 5440.74 | 0.35 |
| 2024-09-09 | 2.58 | 2.59 | 0.01 | 0.39 | 250072.36 | 6458.17 | 0.42 |
| 2024-09-06 | 2.60 | 2.58 | -0.02 | -0.77 | 151538.23 | 3921.81 | 0.25 |
| 2024-09-05 | 2.59 | 2.60 | 0.01 | 0.39 | 164254.80 | 4276.06 | 0.28 |
| 2024-09-04 | 2.62 | 2.59 | -0.04 | -1.52 | 228287.00 | 5943.53 | 0.38 |
| 2024-09-03 | 2.61 | 2.63 | 0.01 | 0.38 | 208925.51 | 5483.53 | 0.35 |
| 2024-09-02 | 2.65 | 2.62 | -0.03 | -1.13 | 237467.74 | 6283.89 | 0.40 |
| 2024-08-30 | 2.61 | 2.65 | 0.03 | 1.15 | 346967.08 | 9201.44 | 0.58 |
| 2024-08-29 | 2.60 | 2.62 | 0.01 | 0.38 | 151842.44 | 3967.01 | 0.26 |
| 2024-08-28 | 2.59 | 2.61 | -0.01 | -0.38 | 137160.78 | 3581.50 | 0.23 |
| 2024-08-27 | 2.66 | 2.62 | -0.05 | -1.87 | 212691.00 | 5577.32 | 0.36 |
| 2024-08-26 | 2.62 | 2.67 | 0.05 | 1.91 | 239797.73 | 6358.15 | 0.40 |
| 2024-08-23 | 2.62 | 2.62 | -0.01 | -0.38 | 292909.49 | 7612.51 | 0.49 |
| 2024-08-22 | 2.67 | 2.63 | -0.04 | -1.50 | 217559.03 | 5763.66 | 0.37 |
| 2024-08-21 | 2.67 | 2.67 | 0.00 | 0.00 | 163235.38 | 4355.03 | 0.28 |
| 2024-08-20 | 2.72 | 2.67 | -0.05 | -1.84 | 283714.35 | 7613.12 | 0.48 |
| 2024-08-19 | 2.73 | 2.72 | -0.02 | -0.73 | 170239.04 | 4647.04 | 0.29 |
| 2024-08-16 | 2.80 | 2.74 | -0.06 | -2.14 | 363421.57 | 9998.39 | 0.61 |
| 2024-08-15 | 2.79 | 2.80 | 0.02 | 0.72 | 257333.27 | 7186.41 | 0.43 |
| 2024-08-14 | 2.81 | 2.78 | -0.05 | -1.77 | 284560.22 | 7936.00 | 0.48 |
| 2024-08-13 | 2.82 | 2.83 | 0.00 | 0.00 | 491486.83 | 13904.67 | 0.83 |
| 2024-08-12 | 2.76 | 2.83 | 0.07 | 2.54 | 579874.91 | 16434.89 | 0.98 |
| 2024-08-09 | 2.80 | 2.76 | -0.03 | -1.08 | 252886.00 | 7029.96 | 0.43 |
| 2024-08-08 | 2.75 | 2.79 | 0.03 | 1.09 | 383330.78 | 10677.52 | 0.65 |
| 2024-08-07 | 2.81 | 2.76 | -0.06 | -2.13 | 272940.26 | 7582.19 | 0.46 |
| 2024-08-06 | 2.82 | 2.82 | 0.00 | 0.00 | 352795.69 | 9909.46 | 0.60 |
| 2024-08-05 | 2.85 | 2.82 | -0.02 | -0.70 | 536272.16 | 15291.35 | 0.90 |
| 2024-08-02 | 2.79 | 2.84 | 0.04 | 1.43 | 623959.79 | 17839.93 | 1.05 |
| 2024-08-01 | 2.81 | 2.80 | -0.01 | -0.36 | 309315.00 | 8725.12 | 0.52 |
| 2024-07-31 | 2.71 | 2.81 | 0.10 | 3.69 | 439354.35 | 12171.81 | 0.74 |
| 2024-07-30 | 2.70 | 2.71 | 0.01 | 0.37 | 219793.86 | 5944.62 | 0.37 |
| 2024-07-29 | 2.73 | 2.70 | -0.01 | -0.37 | 245407.73 | 6650.89 | 0.41 |
| 2024-07-26 | 2.67 | 2.71 | 0.04 | 1.50 | 299033.53 | 8053.13 | 0.50 |
| 2024-07-25 | 2.67 | 2.67 | -0.02 | -0.74 | 433758.42 | 11619.02 | 0.73 |
| 2024-07-24 | 2.76 | 2.69 | -0.10 | -3.58 | 417348.15 | 11376.84 | 0.70 |
| 2024-07-23 | 2.83 | 2.79 | -0.05 | -1.76 | 343628.29 | 9689.43 | 0.58 |
| 2024-07-22 | 2.85 | 2.84 | -0.01 | -0.35 | 253446.12 | 7167.36 | 0.43 |
| 2024-07-19 | 2.88 | 2.85 | -0.05 | -1.72 | 392603.27 | 11197.78 | 0.66 |
| 2024-07-18 | 2.94 | 2.90 | -0.05 | -1.70 | 409715.65 | 11847.84 | 0.69 |
| 2024-07-17 | 2.93 | 2.95 | 0.02 | 0.68 | 338720.89 | 9989.47 | 0.57 |
| 2024-07-16 | 2.92 | 2.93 | -0.01 | -0.34 | 358071.69 | 10509.91 | 0.60 |
| 2024-07-15 | 2.90 | 2.94 | 0.03 | 1.03 | 437330.21 | 12836.32 | 0.74 |
| 2024-07-12 | 2.92 | 2.91 | -0.02 | -0.68 | 291063.78 | 8508.95 | 0.49 |
| 2024-07-11 | 2.91 | 2.93 | 0.05 | 1.74 | 378012.44 | 11055.68 | 0.64 |
| 2024-07-10 | 2.87 | 2.88 | 0.00 | 0.00 | 311731.41 | 9009.57 | 0.53 |
| 2024-07-09 | 2.88 | 2.88 | 0.00 | 0.00 | 455417.20 | 12921.99 | 0.77 |
| 2024-07-08 | 2.91 | 2.88 | -0.03 | -1.03 | 351557.77 | 10219.93 | 0.59 |
| 2024-07-05 | 2.88 | 2.91 | 0.03 | 1.04 | 292925.99 | 8448.34 | 0.49 |
| 2024-07-04 | 2.92 | 2.88 | -0.06 | -2.04 | 344852.68 | 9992.61 | 0.58 |
| 2024-07-03 | 2.97 | 2.94 | -0.03 | -1.01 | 293237.03 | 8634.38 | 0.49 |
| 2024-07-02 | 3.03 | 2.97 | -0.06 | -1.98 | 453951.66 | 13575.32 | 0.77 |
| 2024-07-01 | 2.91 | 3.03 | 0.13 | 4.48 | 676691.83 | 20263.71 | 1.14 |
| 2024-06-28 | 2.90 | 2.90 | -0.02 | -0.69 | 514955.57 | 15020.01 | 0.87 |
| 2024-06-27 | 3.00 | 2.92 | -0.11 | -3.63 | 543590.66 | 16180.46 | 0.92 |
| 2024-06-26 | 3.00 | 3.03 | 0.02 | 0.66 | 630275.12 | 18793.88 | 1.06 |
| 2024-06-25 | 3.01 | 3.01 | -0.01 | -0.33 | 577186.49 | 17360.09 | 0.97 |
| 2024-06-24 | 3.12 | 3.02 | -0.17 | -5.33 | 906028.95 | 27646.49 | 1.53 |
| 2024-06-21 | 3.21 | 3.19 | -0.03 | -0.93 | 458038.22 | 14655.42 | 0.77 |
| 2024-06-20 | 3.23 | 3.22 | -0.03 | -0.92 | 792253.99 | 25667.65 | 1.34 |
| 2024-06-19 | 3.35 | 3.25 | -0.14 | -4.13 | 933433.50 | 30827.17 | 1.57 |
| 2024-06-18 | 3.44 | 3.39 | 0.00 | 0.00 | 650473.70 | 22219.13 | 1.10 |
| 2024-06-17 | 3.43 | 3.39 | -0.04 | -1.17 | 610960.37 | 20864.04 | 1.03 |
| 2024-06-14 | 3.42 | 3.43 | -0.06 | -1.72 | 1067479.77 | 36519.01 | 1.80 |
| 2024-06-13 | 3.29 | 3.49 | 0.15 | 4.49 | 1936815.83 | 66779.81 | 3.27 |
| 2024-06-12 | 3.45 | 3.34 | 0.05 | 1.52 | 3034136.26 | 105103.77 | 5.12 |
| 2024-06-07 | 3.23 | 3.29 | 0.08 | 2.49 | 516005.71 | 16818.06 | 0.87 |
| 2024-06-06 | 3.26 | 3.21 | -0.06 | -1.84 | 549669.48 | 17789.24 | 0.93 |
| 2024-06-05 | 3.26 | 3.27 | -0.01 | -0.31 | 462782.62 | 15214.13 | 0.78 |
| 2024-06-04 | 3.15 | 3.28 | 0.07 | 2.18 | 864091.99 | 27336.90 | 1.46 |
| 2024-06-03 | 3.34 | 3.21 | -0.17 | -5.03 | 959706.62 | 31297.06 | 1.62 |
| 2024-05-31 | 3.35 | 3.38 | -0.03 | -0.88 | 727059.79 | 24572.12 | 1.23 |
| 2024-05-30 | 3.26 | 3.41 | 0.16 | 4.92 | 956050.27 | 31748.48 | 1.61 |
| 2024-05-29 | 3.33 | 3.25 | -0.08 | -2.40 | 1311142.99 | 43884.56 | 2.21 |
| 2024-05-28 | 3.18 | 3.33 | 0.15 | 4.72 | 840072.08 | 27557.69 | 1.42 |
| 2024-05-27 | 3.16 | 3.18 | -0.03 | -0.94 | 549036.72 | 17383.38 | 0.93 |
| 2024-05-24 | 3.12 | 3.21 | 0.08 | 2.56 | 804011.52 | 25681.43 | 1.36 |
| 2024-05-23 | 3.15 | 3.13 | -0.03 | -0.95 | 753677.00 | 23416.54 | 1.27 |
| 2024-05-22 | 3.03 | 3.16 | 0.12 | 3.95 | 919201.01 | 28788.33 | 1.55 |
| 2024-05-21 | 2.95 | 3.04 | 0.10 | 3.40 | 734624.80 | 22071.04 | 1.24 |
| 2024-05-20 | 2.88 | 2.94 | 0.05 | 1.73 | 363869.69 | 10656.43 | 0.61 |
| 2024-05-17 | 2.87 | 2.89 | 0.02 | 0.70 | 197612.00 | 5678.98 | 0.33 |
| 2024-05-16 | 2.87 | 2.87 | 0.00 | 0.00 | 231890.79 | 6675.95 | 0.39 |
| 2024-05-15 | 2.90 | 2.87 | -0.02 | -0.69 | 237452.43 | 6848.85 | 0.40 |
| 2024-05-14 | 2.89 | 2.89 | -0.01 | -0.35 | 287891.20 | 8321.86 | 0.49 |
| 2024-05-13 | 2.90 | 2.90 | 0.02 | 0.69 | 365959.08 | 10598.26 | 0.62 |
| 2024-05-10 | 2.89 | 2.88 | -0.01 | -0.35 | 251492.34 | 7260.76 | 0.42 |
| 2024-05-09 | 2.89 | 2.89 | -0.01 | -0.35 | 310316.65 | 8935.42 | 0.52 |
| 2024-05-08 | 2.87 | 2.90 | 0.02 | 0.69 | 443696.63 | 12865.22 | 0.75 |
日K线
周K线
月K线
