东方智造(002175)股票信息
| 股票代码 | 002175 |
| 股票名称 | 东方智造 |
| 最新价/元 | 4.62 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.44 |
| 买入/元 | 4.61 |
| 卖出/元 | 4.62 |
| 昨收/元 | 4.60 |
| 今开/元 | 4.62 |
| 最高/元 | 4.64 |
| 最低/元 | 4.56 |
| 成交量/手 | 419726.91 |
| 成交额/万 | 19297.46 |
| 股净值/元 | 355.39 |
| 市净率 | 9.88 |
| 总市值/万 | 589872.70 |
| 流通值/万 | 589872.70 |
| 换手率/% | 3.29 |
| 入市日期 | 2007-10-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
东方智造(002175)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 | 4.62 | 4.62 | 0.02 | 0.44 | 419726.91 | 19297.46 | 3.29 |
| 2025-07-24 | 4.52 | 4.60 | 0.07 | 1.55 | 501269.48 | 23036.45 | 3.93 |
| 2025-07-23 | 4.59 | 4.53 | -0.09 | -1.95 | 510985.00 | 23268.22 | 4.00 |
| 2025-07-22 | 4.63 | 4.62 | -0.01 | -0.22 | 538632.80 | 24843.63 | 4.22 |
| 2025-07-21 | 4.55 | 4.63 | 0.10 | 2.21 | 671232.39 | 30945.22 | 5.26 |
| 2025-07-18 | 4.58 | 4.53 | -0.04 | -0.88 | 383874.00 | 17460.75 | 3.01 |
| 2025-07-17 | 4.50 | 4.57 | 0.07 | 1.56 | 498963.00 | 22598.89 | 3.91 |
| 2025-07-16 | 4.52 | 4.50 | 0.04 | 0.90 | 537250.80 | 24404.74 | 4.21 |
| 2025-07-15 | 4.53 | 4.46 | -0.08 | -1.76 | 558163.80 | 24983.00 | 4.37 |
| 2025-07-14 | 4.58 | 4.54 | -0.03 | -0.66 | 404633.20 | 18324.04 | 3.17 |
| 2025-07-11 | 4.52 | 4.57 | 0.03 | 0.66 | 576962.36 | 26300.54 | 4.52 |
| 2025-07-10 | 4.51 | 4.54 | 0.02 | 0.44 | 359138.11 | 16239.50 | 2.81 |
| 2025-07-09 | 4.56 | 4.52 | -0.04 | -0.88 | 402731.60 | 18295.51 | 3.15 |
| 2025-07-08 | 4.50 | 4.56 | 0.04 | 0.89 | 383608.40 | 17444.10 | 3.00 |
| 2025-07-07 | 4.48 | 4.52 | 0.04 | 0.89 | 312770.60 | 14046.61 | 2.45 |
| 2025-07-04 | 4.57 | 4.48 | -0.08 | -1.75 | 417069.16 | 18839.24 | 3.27 |
| 2025-07-03 | 4.51 | 4.56 | 0.04 | 0.89 | 450109.16 | 20489.98 | 3.53 |
| 2025-07-02 | 4.60 | 4.52 | -0.10 | -2.17 | 528306.16 | 24051.77 | 4.14 |
| 2025-07-01 | 4.59 | 4.62 | 0.05 | 1.09 | 747600.60 | 34369.24 | 5.86 |
| 2025-06-30 | 4.60 | 4.57 | 0.00 | 0.00 | 559739.84 | 25555.73 | 4.38 |
| 2025-06-27 | 4.65 | 4.57 | -0.04 | -0.87 | 805167.00 | 36857.31 | 6.31 |
| 2025-06-26 | 4.54 | 4.61 | 0.06 | 1.32 | 1506149.18 | 69570.80 | 11.80 |
| 2025-06-25 | 4.69 | 4.55 | -0.14 | -2.99 | 1926229.50 | 87037.38 | 15.09 |
| 2025-06-24 | 4.27 | 4.69 | 0.43 | 10.09 | 1903826.68 | 86764.44 | 14.91 |
| 2025-06-23 | 4.20 | 4.26 | 0.05 | 1.19 | 270267.54 | 11445.34 | 2.12 |
| 2025-06-20 | 4.23 | 4.21 | -0.03 | -0.71 | 366827.20 | 15376.55 | 2.87 |
| 2025-06-19 | 4.28 | 4.24 | -0.08 | -1.85 | 380349.00 | 16411.19 | 2.98 |
| 2025-06-18 | 4.26 | 4.32 | 0.05 | 1.17 | 409067.07 | 17658.40 | 3.20 |
| 2025-06-17 | 4.24 | 4.27 | 0.01 | 0.24 | 253131.00 | 10756.79 | 1.98 |
| 2025-06-16 | 4.21 | 4.26 | 0.00 | 0.00 | 198268.32 | 8417.25 | 1.55 |
| 2025-06-13 | 4.36 | 4.26 | -0.11 | -2.52 | 406821.66 | 17431.79 | 3.19 |
| 2025-06-12 | 4.40 | 4.37 | -0.05 | -1.13 | 239493.00 | 10492.54 | 1.88 |
| 2025-06-11 | 4.38 | 4.42 | 0.01 | 0.23 | 341655.73 | 15149.71 | 2.68 |
| 2025-06-10 | 4.45 | 4.41 | -0.05 | -1.12 | 500146.00 | 21926.43 | 3.92 |
| 2025-06-09 | 4.36 | 4.46 | 0.11 | 2.53 | 525253.41 | 23303.85 | 4.11 |
| 2025-06-06 | 4.42 | 4.35 | -0.07 | -1.58 | 309897.40 | 13524.62 | 2.43 |
| 2025-06-05 | 4.39 | 4.42 | 0.03 | 0.68 | 340493.63 | 14984.78 | 2.67 |
| 2025-06-04 | 4.37 | 4.39 | 0.01 | 0.23 | 229940.20 | 10120.11 | 1.80 |
| 2025-06-03 | 4.30 | 4.38 | -0.02 | -0.46 | 255786.80 | 11188.00 | 2.00 |
| 2025-05-30 | 4.48 | 4.40 | -0.10 | -2.22 | 432660.80 | 19071.71 | 3.39 |
| 2025-05-29 | 4.42 | 4.50 | 0.06 | 1.35 | 536963.18 | 24103.24 | 4.21 |
| 2025-05-28 | 4.42 | 4.44 | 0.00 | 0.00 | 281838.03 | 12511.72 | 2.21 |
| 2025-05-27 | 4.48 | 4.44 | -0.08 | -1.77 | 358862.00 | 15926.37 | 2.81 |
| 2025-05-26 | 4.39 | 4.52 | 0.09 | 2.03 | 516019.14 | 22916.71 | 4.04 |
| 2025-05-23 | 4.46 | 4.43 | -0.06 | -1.34 | 541006.64 | 24070.06 | 4.24 |
| 2025-05-22 | 4.62 | 4.49 | -0.11 | -2.39 | 712847.24 | 32266.01 | 5.58 |
| 2025-05-21 | 4.72 | 4.60 | -0.30 | -6.12 | 1525140.50 | 70822.81 | 11.95 |
| 2025-05-20 | 4.67 | 4.90 | 0.33 | 7.22 | 2414844.93 | 118695.94 | 18.91 |
| 2025-05-19 | 4.50 | 4.57 | 0.07 | 1.56 | 460539.04 | 20795.66 | 3.61 |
| 2025-05-16 | 4.43 | 4.50 | 0.03 | 0.67 | 407004.00 | 18329.29 | 3.19 |
| 2025-05-15 | 4.61 | 4.47 | -0.18 | -3.87 | 667693.41 | 30080.17 | 5.23 |
| 2025-05-14 | 4.59 | 4.65 | 0.07 | 1.53 | 1035455.60 | 48276.63 | 8.11 |
| 2025-05-13 | 4.74 | 4.58 | -0.06 | -1.29 | 710258.00 | 32889.16 | 5.56 |
| 2025-05-12 | 4.60 | 4.64 | 0.07 | 1.53 | 577698.60 | 26595.74 | 4.52 |
| 2025-05-09 | 4.63 | 4.57 | -0.06 | -1.30 | 717793.72 | 32896.84 | 5.62 |
| 2025-05-08 | 4.54 | 4.63 | 0.07 | 1.54 | 799842.00 | 37087.99 | 6.26 |
| 2025-05-07 | 4.60 | 4.56 | 0.02 | 0.44 | 858136.80 | 39135.81 | 6.72 |
| 2025-05-06 | 4.36 | 4.54 | 0.28 | 6.57 | 1180689.40 | 53303.84 | 9.25 |
| 2025-04-30 | 4.21 | 4.26 | 0.08 | 1.91 | 463278.00 | 19792.86 | 3.63 |
| 2025-04-29 | 4.22 | 4.18 | -0.08 | -1.88 | 513561.40 | 21449.90 | 4.02 |
| 2025-04-28 | 4.36 | 4.26 | -0.10 | -2.29 | 425144.40 | 18146.81 | 3.33 |
| 2025-04-25 | 4.37 | 4.36 | 0.00 | 0.00 | 344472.00 | 15080.64 | 2.70 |
| 2025-04-24 | 4.52 | 4.36 | -0.17 | -3.75 | 486507.84 | 21433.20 | 3.81 |
| 2025-04-23 | 4.51 | 4.53 | 0.06 | 1.34 | 477104.00 | 21657.79 | 3.74 |
| 2025-04-22 | 4.54 | 4.47 | -0.06 | -1.33 | 374891.03 | 16822.50 | 2.94 |
| 2025-04-21 | 4.37 | 4.53 | 0.16 | 3.66 | 475390.00 | 21212.30 | 3.72 |
| 2025-04-18 | 4.35 | 4.37 | 0.00 | 0.00 | 364615.60 | 15830.74 | 2.86 |
| 2025-04-17 | 4.33 | 4.37 | 0.00 | 0.00 | 368834.80 | 16225.88 | 2.89 |
| 2025-04-16 | 4.46 | 4.37 | -0.13 | -2.89 | 495146.60 | 21747.83 | 3.88 |
| 2025-04-15 | 4.51 | 4.50 | -0.05 | -1.10 | 556826.81 | 25090.97 | 4.36 |
| 2025-04-14 | 4.56 | 4.55 | 0.08 | 1.79 | 723348.17 | 33063.63 | 5.67 |
| 2025-04-11 | 4.29 | 4.47 | 0.12 | 2.76 | 955790.61 | 42668.20 | 7.49 |
| 2025-04-10 | 4.32 | 4.35 | 0.10 | 2.35 | 881005.60 | 38674.39 | 6.90 |
| 2025-04-09 | 3.90 | 4.25 | 0.23 | 5.72 | 1277182.60 | 51263.36 | 10.00 |
| 2025-04-08 | 4.00 | 4.02 | -0.28 | -6.51 | 1022761.68 | 40948.38 | 8.01 |
| 2025-04-07 | 4.47 | 4.30 | -0.48 | -10.04 | 330040.00 | 14375.78 | 2.58 |
| 2025-04-03 | 4.77 | 4.78 | -0.04 | -0.83 | 345264.41 | 16538.64 | 2.70 |
| 2025-04-02 | 4.81 | 4.82 | -0.02 | -0.41 | 354915.94 | 17191.77 | 2.78 |
| 2025-04-01 | 4.95 | 4.84 | -0.04 | -0.82 | 418730.53 | 20519.23 | 3.28 |
| 2025-03-31 | 4.98 | 4.88 | -0.15 | -2.98 | 746766.33 | 36013.31 | 5.85 |
| 2025-03-28 | 5.15 | 5.03 | -0.11 | -2.14 | 527342.79 | 26820.73 | 4.13 |
| 2025-03-27 | 5.21 | 5.14 | -0.09 | -1.72 | 546750.20 | 28362.25 | 4.28 |
| 2025-03-26 | 5.10 | 5.23 | 0.07 | 1.36 | 522948.45 | 27368.19 | 4.10 |
| 2025-03-25 | 5.28 | 5.16 | -0.13 | -2.46 | 550655.00 | 28772.46 | 4.31 |
| 2025-03-24 | 5.41 | 5.29 | -0.12 | -2.22 | 929098.76 | 48557.95 | 7.28 |
| 2025-03-21 | 5.61 | 5.41 | -0.27 | -4.75 | 1004141.91 | 54808.29 | 7.86 |
| 2025-03-20 | 5.73 | 5.68 | -0.04 | -0.70 | 883083.80 | 50772.56 | 6.92 |
| 2025-03-19 | 5.77 | 5.72 | -0.11 | -1.89 | 734551.40 | 42091.38 | 5.75 |
| 2025-03-18 | 5.90 | 5.83 | -0.12 | -2.02 | 1177395.64 | 68548.77 | 9.22 |
| 2025-03-17 | 5.80 | 5.95 | 0.15 | 2.59 | 1653248.17 | 97801.16 | 12.95 |
| 2025-03-14 | 5.73 | 5.80 | 0.10 | 1.75 | 1304473.78 | 75423.17 | 10.22 |
| 2025-03-13 | 5.81 | 5.70 | -0.13 | -2.23 | 1654706.84 | 95178.73 | 12.96 |
| 2025-03-12 | 6.00 | 5.83 | -0.11 | -1.85 | 3050990.22 | 180618.83 | 23.90 |
| 2025-03-11 | 5.31 | 5.94 | 0.54 | 10.00 | 1778711.80 | 103695.44 | 13.93 |
| 2025-03-10 | 5.37 | 5.40 | -0.02 | -0.37 | 708575.73 | 38310.17 | 5.55 |
| 2025-03-07 | 5.45 | 5.42 | -0.08 | -1.46 | 1202059.60 | 66291.52 | 9.41 |
| 2025-03-06 | 5.40 | 5.50 | 0.10 | 1.85 | 1094116.01 | 59990.82 | 8.57 |
| 2025-03-05 | 5.18 | 5.40 | 0.17 | 3.25 | 1055169.44 | 56172.63 | 8.26 |
| 2025-03-04 | 5.11 | 5.23 | 0.03 | 0.58 | 752041.00 | 39038.35 | 5.89 |
| 2025-03-03 | 5.28 | 5.20 | -0.19 | -3.53 | 1159398.60 | 60828.88 | 9.08 |
日K线
周K线
月K线
