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 | 2.17 |
| 涨跌额/元 | 0.18 |
| 涨跌幅/% | 9.05 |
| 买入/元 | 2.16 |
| 卖出/元 | 2.17 |
| 昨收/元 | 1.99 |
| 今开/元 | 2.07 |
| 最高/元 | 2.18 |
| 最低/元 | 2.02 |
| 成交量/手 | 776937.23 |
| 成交额/万 | 16461.43 |
| 股净值/元 | 63.08 |
| 市净率 | 4.73 |
| 总市值/万 | 277061.42 |
| 流通值/万 | 277059.79 |
| 换手率/% | 6.09 |
| 入市日期 | 2007-10-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.07 | 2.17 | 0.18 | 9.05 | 776937.23 | 16461.43 | 6.09 |
| 2024-09-27 | 1.93 | 1.99 | 0.09 | 4.74 | 424117.20 | 8300.00 | 3.32 |
| 2024-09-26 | 1.85 | 1.90 | 0.06 | 3.26 | 292768.28 | 5484.65 | 2.29 |
| 2024-09-25 | 1.84 | 1.84 | 0.00 | 0.00 | 397112.42 | 7417.39 | 3.11 |
| 2024-09-24 | 1.76 | 1.84 | 0.06 | 3.37 | 343304.20 | 6205.70 | 2.69 |
| 2024-09-23 | 1.74 | 1.78 | 0.03 | 1.71 | 263768.00 | 4666.99 | 2.07 |
| 2024-09-20 | 1.75 | 1.75 | 0.00 | 0.00 | 112112.00 | 1954.78 | 0.88 |
| 2024-09-19 | 1.71 | 1.75 | 0.06 | 3.55 | 191022.00 | 3326.01 | 1.50 |
| 2024-09-18 | 1.75 | 1.69 | -0.05 | -2.87 | 152432.60 | 2580.49 | 1.19 |
| 2024-09-13 | 1.76 | 1.74 | -0.01 | -0.57 | 121468.00 | 2115.04 | 0.95 |
| 2024-09-12 | 1.72 | 1.75 | 0.04 | 2.34 | 181794.60 | 3181.90 | 1.42 |
| 2024-09-11 | 1.73 | 1.71 | -0.03 | -1.72 | 83296.00 | 1434.71 | 0.65 |
| 2024-09-10 | 1.74 | 1.74 | 0.02 | 1.16 | 97775.60 | 1685.19 | 0.77 |
| 2024-09-09 | 1.69 | 1.72 | 0.02 | 1.18 | 108173.80 | 1840.38 | 0.85 |
| 2024-09-06 | 1.73 | 1.70 | -0.04 | -2.30 | 111301.89 | 1905.39 | 0.87 |
| 2024-09-05 | 1.72 | 1.74 | 0.02 | 1.16 | 115756.89 | 2001.41 | 0.91 |
| 2024-09-04 | 1.74 | 1.72 | -0.04 | -2.27 | 146472.10 | 2527.91 | 1.15 |
| 2024-09-03 | 1.73 | 1.76 | 0.04 | 2.33 | 133440.96 | 2328.89 | 1.05 |
| 2024-09-02 | 1.75 | 1.72 | -0.03 | -1.71 | 117604.91 | 2045.83 | 0.92 |
| 2024-08-30 | 1.71 | 1.75 | 0.05 | 2.94 | 203677.65 | 3557.60 | 1.60 |
| 2024-08-29 | 1.68 | 1.70 | 0.02 | 1.19 | 132249.60 | 2241.92 | 1.04 |
| 2024-08-28 | 1.66 | 1.68 | 0.02 | 1.21 | 123266.96 | 2064.00 | 0.97 |
| 2024-08-27 | 1.70 | 1.66 | -0.04 | -2.35 | 134214.92 | 2242.04 | 1.05 |
| 2024-08-26 | 1.68 | 1.70 | 0.04 | 2.41 | 141948.00 | 2418.13 | 1.11 |
| 2024-08-23 | 1.69 | 1.66 | -0.04 | -2.35 | 195296.40 | 3263.79 | 1.53 |
| 2024-08-22 | 1.77 | 1.70 | -0.09 | -5.03 | 242217.96 | 4196.63 | 1.90 |
| 2024-08-21 | 1.75 | 1.79 | 0.02 | 1.13 | 189995.70 | 3382.68 | 1.49 |
| 2024-08-20 | 1.80 | 1.77 | -0.03 | -1.67 | 247265.20 | 4401.30 | 1.94 |
| 2024-08-19 | 1.85 | 1.80 | -0.05 | -2.70 | 321655.00 | 5856.30 | 2.52 |
| 2024-08-16 | 1.86 | 1.85 | -0.04 | -2.12 | 373266.00 | 6973.00 | 2.92 |
| 2024-08-15 | 1.83 | 1.89 | 0.05 | 2.72 | 598597.80 | 11235.10 | 4.69 |
| 2024-08-14 | 1.88 | 1.84 | -0.03 | -1.60 | 473405.54 | 8772.27 | 3.71 |
| 2024-08-13 | 1.88 | 1.87 | -0.12 | -6.03 | 725515.53 | 13455.12 | 5.68 |
| 2024-08-12 | 1.89 | 1.99 | 0.11 | 5.85 | 1248896.61 | 24342.00 | 9.78 |
| 2024-08-09 | 1.71 | 1.88 | 0.17 | 9.94 | 487671.19 | 8915.12 | 3.82 |
| 2024-08-08 | 1.71 | 1.71 | 0.00 | 0.00 | 84389.00 | 1429.82 | 0.66 |
| 2024-08-07 | 1.70 | 1.71 | 0.00 | 0.00 | 99166.80 | 1698.53 | 0.78 |
| 2024-08-06 | 1.70 | 1.71 | 0.02 | 1.18 | 129192.00 | 2189.26 | 1.01 |
| 2024-08-05 | 1.71 | 1.69 | -0.03 | -1.74 | 172920.00 | 2975.38 | 1.35 |
| 2024-08-02 | 1.73 | 1.72 | -0.03 | -1.71 | 135904.00 | 2361.98 | 1.06 |
| 2024-08-01 | 1.75 | 1.75 | 0.01 | 0.58 | 154389.00 | 2693.50 | 1.21 |
| 2024-07-31 | 1.71 | 1.74 | 0.04 | 2.35 | 187141.28 | 3226.93 | 1.47 |
| 2024-07-30 | 1.68 | 1.70 | 0.01 | 0.59 | 142704.48 | 2416.85 | 1.12 |
| 2024-07-29 | 1.68 | 1.69 | 0.02 | 1.20 | 111296.40 | 1863.86 | 0.87 |
| 2024-07-26 | 1.62 | 1.67 | 0.06 | 3.73 | 145130.48 | 2400.54 | 1.14 |
| 2024-07-25 | 1.60 | 1.61 | 0.00 | 0.00 | 140807.00 | 2251.00 | 1.10 |
| 2024-07-24 | 1.65 | 1.61 | -0.04 | -2.42 | 120164.00 | 1956.86 | 0.94 |
| 2024-07-23 | 1.70 | 1.65 | -0.05 | -2.94 | 107468.60 | 1809.38 | 0.84 |
| 2024-07-22 | 1.64 | 1.70 | 0.04 | 2.41 | 129118.55 | 2172.01 | 1.01 |
| 2024-07-19 | 1.67 | 1.66 | -0.01 | -0.60 | 89930.76 | 1495.33 | 0.70 |
| 2024-07-18 | 1.68 | 1.67 | -0.01 | -0.60 | 121168.20 | 2003.76 | 0.95 |
| 2024-07-17 | 1.69 | 1.68 | -0.02 | -1.18 | 77789.00 | 1309.96 | 0.61 |
| 2024-07-16 | 1.70 | 1.70 | 0.00 | 0.00 | 92554.20 | 1568.37 | 0.72 |
| 2024-07-15 | 1.73 | 1.70 | -0.03 | -1.73 | 98914.65 | 1680.94 | 0.77 |
| 2024-07-12 | 1.75 | 1.73 | -0.01 | -0.58 | 142861.00 | 2491.42 | 1.12 |
| 2024-07-11 | 1.70 | 1.74 | 0.06 | 3.57 | 235556.40 | 4079.63 | 1.84 |
| 2024-07-10 | 1.68 | 1.68 | -0.03 | -1.75 | 190552.00 | 3182.16 | 1.49 |
| 2024-07-09 | 1.71 | 1.71 | -0.04 | -2.29 | 328689.20 | 5534.40 | 2.57 |
| 2024-07-08 | 1.76 | 1.75 | -0.10 | -5.41 | 384272.32 | 6677.20 | 3.01 |
| 2024-07-05 | 1.74 | 1.85 | 0.10 | 5.71 | 514164.46 | 9572.73 | 4.03 |
| 2024-07-04 | 1.80 | 1.75 | -0.07 | -3.85 | 205910.00 | 3598.36 | 1.61 |
| 2024-07-03 | 1.80 | 1.82 | 0.02 | 1.11 | 122581.00 | 2227.27 | 0.96 |
| 2024-07-02 | 1.77 | 1.80 | 0.03 | 1.70 | 139508.00 | 2519.14 | 1.09 |
| 2024-07-01 | 1.76 | 1.77 | 0.01 | 0.57 | 146240.60 | 2553.12 | 1.15 |
| 2024-06-28 | 1.75 | 1.76 | 0.01 | 0.57 | 117263.00 | 2082.29 | 0.92 |
| 2024-06-27 | 1.81 | 1.75 | -0.06 | -3.32 | 121946.00 | 2174.11 | 0.96 |
| 2024-06-26 | 1.74 | 1.81 | 0.05 | 2.84 | 149961.00 | 2659.57 | 1.17 |
| 2024-06-25 | 1.73 | 1.76 | 0.03 | 1.73 | 119147.03 | 2090.52 | 0.93 |
| 2024-06-24 | 1.81 | 1.73 | -0.09 | -4.95 | 170156.00 | 2998.95 | 1.33 |
| 2024-06-21 | 1.85 | 1.82 | -0.03 | -1.62 | 109002.00 | 1994.28 | 0.85 |
| 2024-06-20 | 1.90 | 1.85 | -0.04 | -2.12 | 114856.33 | 2142.75 | 0.90 |
| 2024-06-19 | 1.92 | 1.89 | -0.01 | -0.53 | 95531.89 | 1815.13 | 0.75 |
| 2024-06-18 | 1.87 | 1.90 | 0.04 | 2.15 | 107053.00 | 2031.24 | 0.84 |
| 2024-06-17 | 1.89 | 1.86 | -0.04 | -2.11 | 112751.20 | 2114.91 | 0.88 |
| 2024-06-14 | 1.91 | 1.90 | 0.00 | 0.00 | 91831.60 | 1734.24 | 0.72 |
| 2024-06-13 | 1.95 | 1.90 | -0.04 | -2.06 | 128829.57 | 2462.76 | 1.01 |
| 2024-06-12 | 1.88 | 1.94 | 0.06 | 3.19 | 140454.20 | 2710.32 | 1.10 |
| 2024-06-11 | 1.88 | 1.88 | 0.00 | 0.00 | 154971.00 | 2890.20 | 1.21 |
| 2024-06-07 | 1.86 | 1.88 | 0.04 | 2.17 | 193931.16 | 3654.32 | 1.52 |
| 2024-06-06 | 1.91 | 1.84 | -0.08 | -4.17 | 352917.29 | 6498.35 | 2.76 |
| 2024-06-05 | 1.97 | 1.92 | -0.07 | -3.52 | 190656.00 | 3706.50 | 1.49 |
| 2024-06-04 | 2.02 | 1.99 | -0.03 | -1.49 | 157708.16 | 3113.60 | 1.24 |
| 2024-06-03 | 2.09 | 2.02 | -0.07 | -3.35 | 262050.00 | 5304.43 | 2.05 |
| 2024-05-31 | 2.06 | 2.09 | 0.03 | 1.46 | 107586.00 | 2239.21 | 0.84 |
| 2024-05-30 | 2.08 | 2.06 | -0.03 | -1.44 | 113805.00 | 2356.42 | 0.89 |
| 2024-05-29 | 2.07 | 2.09 | 0.01 | 0.48 | 102343.20 | 2150.24 | 0.80 |
| 2024-05-28 | 2.10 | 2.08 | -0.04 | -1.89 | 108229.00 | 2268.64 | 0.85 |
| 2024-05-27 | 2.13 | 2.12 | -0.02 | -0.94 | 208054.80 | 4354.63 | 1.63 |
| 2024-05-24 | 2.15 | 2.14 | -0.01 | -0.47 | 113580.59 | 2454.11 | 0.89 |
| 2024-05-23 | 2.23 | 2.15 | -0.08 | -3.59 | 163108.61 | 3550.65 | 1.28 |
| 2024-05-22 | 2.23 | 2.23 | 0.01 | 0.45 | 70794.00 | 1579.87 | 0.55 |
| 2024-05-21 | 2.25 | 2.22 | -0.03 | -1.33 | 93064.60 | 2068.45 | 0.73 |
| 2024-05-20 | 2.27 | 2.25 | -0.03 | -1.32 | 147573.00 | 3315.98 | 1.16 |
| 2024-05-17 | 2.26 | 2.28 | 0.03 | 1.33 | 122516.97 | 2763.90 | 0.96 |
| 2024-05-16 | 2.23 | 2.25 | 0.02 | 0.90 | 132251.00 | 2984.31 | 1.04 |
| 2024-05-15 | 2.21 | 2.23 | 0.01 | 0.45 | 156815.97 | 3515.80 | 1.23 |
| 2024-05-14 | 2.20 | 2.22 | 0.02 | 0.91 | 133806.39 | 2975.11 | 1.05 |
| 2024-05-13 | 2.23 | 2.20 | -0.05 | -2.22 | 154460.32 | 3411.57 | 1.21 |
| 2024-05-10 | 2.27 | 2.25 | -0.02 | -0.88 | 148710.42 | 3344.98 | 1.16 |
| 2024-05-09 | 2.24 | 2.27 | 0.03 | 1.34 | 148679.62 | 3374.08 | 1.16 |
日K线
周K线
月K线
