江特电机(002176)股票信息
| 股票代码 | 002176 |
| 股票名称 | 江特电机 |
| 最新价/元 | 8.60 |
| 涨跌额/元 | 0.78 |
| 涨跌幅/% | 9.97 |
| 买入/元 | 8.59 |
| 卖出/元 | 8.60 |
| 昨收/元 | 7.82 |
| 今开/元 | 8.19 |
| 最高/元 | 8.60 |
| 最低/元 | 8.05 |
| 成交量/手 | 1172529.22 |
| 成交额/万 | 98259.33 |
| 股净值/元 | -37.39 |
| 市净率 | 3.91 |
| 总市值/万 | 1467440.00 |
| 流通值/万 | 1467176.44 |
| 换手率/% | 6.87 |
| 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 |
江特电机(002176)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 | 8.19 | 8.60 | 0.78 | 9.97 | 1172529.22 | 98259.33 | 6.87 |
| 2024-09-27 | 7.27 | 7.82 | 0.65 | 9.07 | 967811.16 | 74338.75 | 5.67 |
| 2024-09-26 | 6.86 | 7.17 | 0.25 | 3.61 | 435760.29 | 30650.58 | 2.55 |
| 2024-09-25 | 6.84 | 6.92 | 0.12 | 1.77 | 545120.00 | 38151.29 | 3.20 |
| 2024-09-24 | 6.49 | 6.80 | 0.36 | 5.59 | 552527.80 | 36863.16 | 3.24 |
| 2024-09-23 | 6.41 | 6.44 | 0.03 | 0.47 | 161529.68 | 10413.18 | 0.95 |
| 2024-09-20 | 6.51 | 6.41 | -0.13 | -1.99 | 231244.20 | 14843.70 | 1.36 |
| 2024-09-19 | 6.35 | 6.54 | 0.28 | 4.47 | 380659.64 | 24665.09 | 2.23 |
| 2024-09-18 | 6.47 | 6.26 | -0.21 | -3.25 | 244533.78 | 15380.53 | 1.43 |
| 2024-09-13 | 6.74 | 6.47 | -0.28 | -4.15 | 330706.57 | 21649.01 | 1.94 |
| 2024-09-12 | 6.73 | 6.75 | -0.09 | -1.32 | 420278.48 | 28703.07 | 2.46 |
| 2024-09-11 | 6.56 | 6.84 | 0.28 | 4.27 | 612724.44 | 41583.74 | 3.59 |
| 2024-09-10 | 6.61 | 6.56 | -0.01 | -0.15 | 179301.80 | 11681.27 | 1.05 |
| 2024-09-09 | 6.55 | 6.57 | -0.05 | -0.76 | 145360.48 | 9572.81 | 0.85 |
| 2024-09-06 | 6.75 | 6.62 | -0.18 | -2.65 | 184168.89 | 12282.37 | 1.08 |
| 2024-09-05 | 6.77 | 6.80 | 0.03 | 0.44 | 287943.63 | 19717.74 | 1.69 |
| 2024-09-04 | 6.72 | 6.77 | -0.01 | -0.15 | 228612.07 | 15528.55 | 1.34 |
| 2024-09-03 | 6.58 | 6.78 | 0.20 | 3.04 | 296968.24 | 20091.14 | 1.74 |
| 2024-09-02 | 6.76 | 6.58 | -0.22 | -3.24 | 237767.24 | 15899.21 | 1.39 |
| 2024-08-30 | 6.62 | 6.80 | 0.20 | 3.03 | 346028.67 | 23511.79 | 2.03 |
| 2024-08-29 | 6.40 | 6.60 | 0.13 | 2.01 | 226894.57 | 14894.06 | 1.33 |
| 2024-08-28 | 6.42 | 6.47 | 0.02 | 0.31 | 143779.42 | 9250.15 | 0.84 |
| 2024-08-27 | 6.63 | 6.45 | -0.19 | -2.86 | 211430.15 | 13708.31 | 1.24 |
| 2024-08-26 | 6.50 | 6.64 | 0.18 | 2.79 | 276151.30 | 18440.43 | 1.62 |
| 2024-08-23 | 6.55 | 6.46 | -0.11 | -1.67 | 188404.20 | 12245.19 | 1.10 |
| 2024-08-22 | 6.79 | 6.57 | -0.24 | -3.52 | 220653.11 | 14705.51 | 1.29 |
| 2024-08-21 | 6.67 | 6.81 | 0.12 | 1.79 | 270404.25 | 18360.97 | 1.59 |
| 2024-08-20 | 6.83 | 6.69 | -0.14 | -2.05 | 254396.00 | 17224.13 | 1.49 |
| 2024-08-19 | 6.90 | 6.83 | -0.09 | -1.30 | 180993.46 | 12495.75 | 1.06 |
| 2024-08-16 | 7.04 | 6.92 | -0.12 | -1.71 | 168161.21 | 11743.32 | 0.99 |
| 2024-08-15 | 6.96 | 7.04 | 0.07 | 1.00 | 221972.64 | 15589.86 | 1.30 |
| 2024-08-14 | 7.05 | 6.97 | -0.10 | -1.41 | 148811.93 | 10430.22 | 0.87 |
| 2024-08-13 | 6.99 | 7.07 | 0.07 | 1.00 | 191885.10 | 13445.71 | 1.12 |
| 2024-08-12 | 7.07 | 7.00 | -0.08 | -1.13 | 146517.40 | 10266.81 | 0.86 |
| 2024-08-09 | 7.23 | 7.08 | -0.13 | -1.80 | 181907.62 | 13011.17 | 1.07 |
| 2024-08-08 | 7.21 | 7.21 | -0.02 | -0.28 | 175837.80 | 12636.29 | 1.03 |
| 2024-08-07 | 7.32 | 7.23 | -0.09 | -1.23 | 170204.10 | 12364.82 | 1.00 |
| 2024-08-06 | 7.30 | 7.32 | 0.12 | 1.67 | 219837.76 | 16066.64 | 1.29 |
| 2024-08-05 | 7.30 | 7.20 | -0.15 | -2.04 | 303033.21 | 22298.50 | 1.78 |
| 2024-08-02 | 7.39 | 7.35 | -0.09 | -1.21 | 216923.27 | 16063.16 | 1.27 |
| 2024-08-01 | 7.49 | 7.44 | -0.05 | -0.67 | 312633.42 | 23281.82 | 1.83 |
| 2024-07-31 | 7.11 | 7.49 | 0.40 | 5.64 | 441952.80 | 32543.43 | 2.59 |
| 2024-07-30 | 7.06 | 7.09 | 0.01 | 0.14 | 180689.48 | 12760.43 | 1.06 |
| 2024-07-29 | 7.23 | 7.08 | -0.14 | -1.94 | 224726.26 | 15933.20 | 1.32 |
| 2024-07-26 | 7.02 | 7.22 | 0.20 | 2.85 | 304721.00 | 21968.51 | 1.79 |
| 2024-07-25 | 6.80 | 7.02 | 0.17 | 2.48 | 332317.37 | 23233.68 | 1.95 |
| 2024-07-24 | 7.01 | 6.85 | -0.22 | -3.11 | 332974.60 | 23080.90 | 1.95 |
| 2024-07-23 | 7.30 | 7.07 | -0.25 | -3.42 | 283307.69 | 20425.12 | 1.66 |
| 2024-07-22 | 7.41 | 7.32 | -0.11 | -1.48 | 240607.42 | 17696.10 | 1.41 |
| 2024-07-19 | 7.38 | 7.43 | 0.02 | 0.27 | 225191.00 | 16639.95 | 1.32 |
| 2024-07-18 | 7.43 | 7.41 | -0.03 | -0.40 | 209562.28 | 15410.34 | 1.23 |
| 2024-07-17 | 7.52 | 7.44 | -0.08 | -1.06 | 178909.52 | 13367.64 | 1.05 |
| 2024-07-16 | 7.49 | 7.52 | 0.02 | 0.27 | 184491.99 | 13842.81 | 1.08 |
| 2024-07-15 | 7.65 | 7.50 | -0.15 | -1.96 | 185881.00 | 14003.59 | 1.09 |
| 2024-07-12 | 7.73 | 7.65 | -0.13 | -1.67 | 264824.85 | 20302.32 | 1.55 |
| 2024-07-11 | 7.47 | 7.78 | 0.43 | 5.85 | 529107.97 | 40809.56 | 3.10 |
| 2024-07-10 | 7.38 | 7.35 | -0.06 | -0.81 | 445516.04 | 33490.22 | 2.61 |
| 2024-07-09 | 7.49 | 7.41 | -0.13 | -1.72 | 514409.83 | 37734.94 | 3.02 |
| 2024-07-08 | 7.85 | 7.54 | -0.38 | -4.80 | 328720.18 | 25130.60 | 1.93 |
| 2024-07-05 | 7.95 | 7.92 | -0.06 | -0.75 | 234373.28 | 18466.27 | 1.37 |
| 2024-07-04 | 8.27 | 7.98 | -0.24 | -2.92 | 193155.74 | 15609.77 | 1.13 |
| 2024-07-03 | 8.17 | 8.22 | 0.01 | 0.12 | 173437.00 | 14312.29 | 1.02 |
| 2024-07-02 | 8.26 | 8.21 | -0.05 | -0.61 | 195159.81 | 16134.62 | 1.14 |
| 2024-07-01 | 8.10 | 8.26 | 0.11 | 1.35 | 230738.67 | 18777.93 | 1.35 |
| 2024-06-28 | 8.16 | 8.15 | -0.01 | -0.12 | 193437.18 | 15916.93 | 1.13 |
| 2024-06-27 | 8.33 | 8.16 | -0.25 | -2.97 | 244311.92 | 20207.33 | 1.43 |
| 2024-06-26 | 8.03 | 8.41 | 0.36 | 4.47 | 373994.05 | 30767.42 | 2.19 |
| 2024-06-25 | 8.15 | 8.05 | -0.07 | -0.86 | 190957.16 | 15465.85 | 1.12 |
| 2024-06-24 | 8.40 | 8.12 | -0.37 | -4.36 | 260874.72 | 21500.47 | 1.53 |
| 2024-06-21 | 8.51 | 8.49 | -0.02 | -0.24 | 202047.95 | 17102.38 | 1.18 |
| 2024-06-20 | 8.91 | 8.51 | -0.36 | -4.06 | 302022.00 | 26083.79 | 1.77 |
| 2024-06-19 | 9.04 | 8.87 | -0.17 | -1.88 | 188135.00 | 16822.20 | 1.10 |
| 2024-06-18 | 8.90 | 9.04 | 0.14 | 1.57 | 223879.41 | 20102.40 | 1.31 |
| 2024-06-17 | 8.81 | 8.90 | 0.02 | 0.23 | 201225.99 | 17926.31 | 1.18 |
| 2024-06-14 | 8.73 | 8.88 | 0.11 | 1.25 | 204177.20 | 17964.34 | 1.20 |
| 2024-06-13 | 8.96 | 8.77 | -0.19 | -2.12 | 220728.84 | 19508.51 | 1.29 |
| 2024-06-12 | 8.87 | 8.96 | 0.09 | 1.02 | 208551.02 | 18578.55 | 1.22 |
| 2024-06-11 | 8.80 | 8.87 | 0.03 | 0.34 | 201041.95 | 17664.55 | 1.18 |
| 2024-06-07 | 8.90 | 8.84 | 0.04 | 0.46 | 240345.00 | 21156.70 | 1.41 |
| 2024-06-06 | 9.19 | 8.80 | -0.26 | -2.87 | 438009.25 | 39338.37 | 2.57 |
| 2024-06-05 | 9.17 | 9.06 | -0.13 | -1.42 | 201314.48 | 18378.03 | 1.18 |
| 2024-06-04 | 9.09 | 9.19 | 0.05 | 0.55 | 289890.76 | 26354.47 | 1.70 |
| 2024-06-03 | 9.43 | 9.14 | -0.27 | -2.87 | 434933.73 | 39802.20 | 2.55 |
| 2024-05-31 | 9.50 | 9.41 | -0.12 | -1.26 | 389049.58 | 37176.74 | 2.28 |
| 2024-05-30 | 9.70 | 9.53 | -0.02 | -0.21 | 240910.67 | 23113.68 | 1.41 |
| 2024-05-29 | 9.46 | 9.55 | 0.09 | 0.95 | 301832.67 | 29084.05 | 1.77 |
| 2024-05-28 | 9.52 | 9.46 | -0.11 | -1.15 | 223422.57 | 21301.36 | 1.31 |
| 2024-05-27 | 9.65 | 9.57 | -0.08 | -0.83 | 234368.09 | 22344.61 | 1.37 |
| 2024-05-24 | 9.67 | 9.65 | -0.12 | -1.23 | 386862.41 | 37347.10 | 2.27 |
| 2024-05-23 | 10.01 | 9.77 | -0.36 | -3.55 | 430727.49 | 42418.67 | 2.52 |
| 2024-05-22 | 9.81 | 10.13 | 0.28 | 2.84 | 543498.63 | 54455.29 | 3.19 |
| 2024-05-21 | 10.01 | 9.85 | -0.23 | -2.28 | 351949.40 | 34702.54 | 2.06 |
| 2024-05-20 | 9.84 | 10.08 | 0.16 | 1.61 | 471280.99 | 47127.87 | 2.76 |
| 2024-05-17 | 9.82 | 9.92 | 0.14 | 1.43 | 336041.72 | 33015.36 | 1.97 |
| 2024-05-16 | 9.75 | 9.78 | -0.07 | -0.71 | 352729.11 | 34650.95 | 2.07 |
| 2024-05-15 | 10.19 | 9.85 | -0.33 | -3.24 | 548881.85 | 54558.14 | 3.22 |
| 2024-05-14 | 10.39 | 10.18 | 0.10 | 0.99 | 840047.91 | 86953.47 | 4.92 |
| 2024-05-13 | 10.45 | 10.08 | 0.06 | 0.60 | 636274.06 | 64325.79 | 3.73 |
| 2024-05-10 | 10.07 | 10.02 | -0.13 | -1.28 | 440151.00 | 43885.86 | 2.58 |
| 2024-05-09 | 9.92 | 10.15 | 0.39 | 4.00 | 717685.45 | 72553.54 | 4.21 |
日K线
周K线
月K线
