如意集团(002193)股票信息
| 股票代码 | 002193 |
| 股票名称 | 如意集团 |
| 最新价/元 | 6.36 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.16 |
| 买入/元 | 6.35 |
| 卖出/元 | 6.36 |
| 昨收/元 | 6.37 |
| 今开/元 | 6.39 |
| 最高/元 | 6.44 |
| 最低/元 | 6.30 |
| 成交量/手 | 53632.01 |
| 成交额/万 | 3405.63 |
| 股净值/元 | -2.88 |
| 市净率 | 2.59 |
| 总市值/万 | 166451.09 |
| 流通值/万 | 166450.14 |
| 换手率/% | 2.05 |
| 入市日期 | 2007-12-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
如意集团(002193)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 | 6.39 | 6.36 | -0.01 | -0.16 | 53632.01 | 3405.63 | 2.05 |
| 2025-07-24 | 6.33 | 6.37 | 0.07 | 1.11 | 67101.77 | 4257.80 | 2.56 |
| 2025-07-23 | 6.32 | 6.30 | -0.02 | -0.32 | 96158.00 | 6111.61 | 3.67 |
| 2025-07-22 | 6.29 | 6.32 | 0.05 | 0.80 | 73999.91 | 4639.93 | 2.83 |
| 2025-07-21 | 6.25 | 6.27 | 0.07 | 1.13 | 72643.00 | 4550.25 | 2.78 |
| 2025-07-18 | 6.20 | 6.20 | 0.00 | 0.00 | 53757.00 | 3333.05 | 2.05 |
| 2025-07-17 | 6.20 | 6.20 | 0.00 | 0.00 | 45103.50 | 2795.85 | 1.72 |
| 2025-07-16 | 6.15 | 6.20 | 0.09 | 1.47 | 66040.00 | 4083.75 | 2.52 |
| 2025-07-15 | 6.17 | 6.11 | -0.12 | -1.93 | 102032.91 | 6183.62 | 3.90 |
| 2025-07-14 | 6.15 | 6.23 | 0.09 | 1.47 | 85658.00 | 5323.30 | 3.27 |
| 2025-07-11 | 6.14 | 6.14 | 0.01 | 0.16 | 54853.00 | 3360.40 | 2.10 |
| 2025-07-10 | 6.15 | 6.13 | 0.01 | 0.16 | 58378.00 | 3572.21 | 2.23 |
| 2025-07-09 | 6.15 | 6.12 | -0.02 | -0.33 | 53537.16 | 3287.26 | 2.05 |
| 2025-07-08 | 6.15 | 6.14 | 0.00 | 0.00 | 67928.00 | 4163.69 | 2.60 |
| 2025-07-07 | 5.99 | 6.14 | 0.14 | 2.33 | 72863.77 | 4442.09 | 2.78 |
| 2025-07-04 | 6.09 | 6.00 | -0.10 | -1.64 | 61968.00 | 3729.48 | 2.37 |
| 2025-07-03 | 6.15 | 6.10 | 0.02 | 0.33 | 66911.80 | 4081.46 | 2.56 |
| 2025-07-02 | 6.18 | 6.08 | -0.06 | -0.98 | 91714.01 | 5571.75 | 3.50 |
| 2025-07-01 | 6.06 | 6.14 | 0.10 | 1.66 | 141843.01 | 8732.52 | 5.42 |
| 2025-06-30 | 6.01 | 6.04 | 0.01 | 0.17 | 61912.00 | 3738.79 | 2.37 |
| 2025-06-27 | 5.98 | 6.03 | 0.04 | 0.67 | 63750.00 | 3837.53 | 2.44 |
| 2025-06-26 | 5.99 | 5.99 | -0.01 | -0.17 | 93778.00 | 5632.81 | 3.58 |
| 2025-06-25 | 5.89 | 6.00 | 0.11 | 1.87 | 114291.76 | 6805.45 | 4.37 |
| 2025-06-24 | 5.67 | 5.89 | 0.29 | 5.18 | 128570.00 | 7513.34 | 4.91 |
| 2025-06-23 | 5.33 | 5.60 | 0.19 | 3.51 | 99153.00 | 5494.98 | 3.79 |
| 2025-06-20 | 5.36 | 5.41 | 0.03 | 0.56 | 78288.00 | 4261.97 | 2.99 |
| 2025-06-19 | 5.58 | 5.38 | -0.24 | -4.27 | 93114.00 | 5077.74 | 3.56 |
| 2025-06-18 | 5.67 | 5.62 | -0.08 | -1.40 | 53389.00 | 3004.09 | 2.04 |
| 2025-06-17 | 5.84 | 5.70 | -0.08 | -1.38 | 61630.00 | 3544.23 | 2.35 |
| 2025-06-16 | 5.63 | 5.78 | 0.15 | 2.66 | 92239.00 | 5287.00 | 3.52 |
| 2025-06-13 | 5.85 | 5.63 | -0.24 | -4.09 | 90819.07 | 5162.15 | 3.47 |
| 2025-06-12 | 5.94 | 5.87 | -0.04 | -0.68 | 59118.00 | 3467.92 | 2.26 |
| 2025-06-11 | 5.90 | 5.91 | 0.01 | 0.17 | 62197.80 | 3676.41 | 2.38 |
| 2025-06-10 | 5.89 | 5.90 | 0.01 | 0.17 | 116783.70 | 6880.40 | 4.46 |
| 2025-06-09 | 5.78 | 5.89 | 0.11 | 1.90 | 81744.00 | 4796.60 | 3.12 |
| 2025-06-06 | 5.72 | 5.78 | 0.06 | 1.05 | 62163.01 | 3565.14 | 2.38 |
| 2025-06-05 | 5.84 | 5.72 | -0.11 | -1.89 | 80414.00 | 4612.64 | 3.07 |
| 2025-06-04 | 5.74 | 5.83 | 0.09 | 1.57 | 64897.77 | 3758.10 | 2.48 |
| 2025-06-03 | 5.62 | 5.74 | 0.07 | 1.24 | 68371.41 | 3891.25 | 2.61 |
| 2025-05-30 | 5.72 | 5.67 | -0.05 | -0.87 | 82645.94 | 4709.38 | 3.16 |
| 2025-05-29 | 5.63 | 5.72 | 0.10 | 1.78 | 87290.42 | 4979.53 | 3.34 |
| 2025-05-28 | 5.70 | 5.62 | -0.07 | -1.23 | 59952.42 | 3383.04 | 2.29 |
| 2025-05-27 | 5.64 | 5.69 | 0.05 | 0.89 | 64820.00 | 3684.53 | 2.48 |
| 2025-05-26 | 5.58 | 5.64 | 0.09 | 1.62 | 59545.98 | 3344.97 | 2.28 |
| 2025-05-23 | 5.66 | 5.55 | -0.14 | -2.46 | 93013.00 | 5253.68 | 3.55 |
| 2025-05-22 | 5.76 | 5.69 | -0.08 | -1.39 | 88811.00 | 5099.75 | 3.39 |
| 2025-05-21 | 5.88 | 5.77 | -0.11 | -1.87 | 83112.00 | 4796.67 | 3.18 |
| 2025-05-20 | 5.78 | 5.88 | 0.12 | 2.08 | 103040.57 | 5989.32 | 3.94 |
| 2025-05-19 | 5.66 | 5.76 | 0.14 | 2.49 | 94249.32 | 5383.08 | 3.60 |
| 2025-05-16 | 5.68 | 5.62 | -0.09 | -1.58 | 95028.80 | 5353.05 | 3.63 |
| 2025-05-15 | 5.68 | 5.71 | 0.05 | 0.88 | 146352.00 | 8340.72 | 5.59 |
| 2025-05-14 | 5.55 | 5.66 | 0.10 | 1.80 | 172424.75 | 9684.57 | 6.59 |
| 2025-05-13 | 5.64 | 5.56 | -0.01 | -0.18 | 142135.90 | 8039.72 | 5.43 |
| 2025-05-12 | 5.58 | 5.57 | 0.07 | 1.27 | 144731.00 | 8101.98 | 5.53 |
| 2025-05-09 | 5.60 | 5.50 | -0.05 | -0.90 | 126431.75 | 7077.90 | 4.83 |
| 2025-05-08 | 5.55 | 5.55 | 0.05 | 0.91 | 95137.00 | 5295.03 | 3.64 |
| 2025-05-07 | 5.50 | 5.50 | 0.06 | 1.10 | 140834.00 | 7709.91 | 5.38 |
| 2025-05-06 | 5.16 | 5.44 | 0.35 | 6.88 | 149439.06 | 7991.32 | 5.71 |
| 2025-04-30 | 4.95 | 5.09 | 0.20 | 4.09 | 131561.00 | 6687.48 | 5.03 |
| 2025-04-29 | 4.62 | 4.89 | 0.18 | 3.82 | 151619.00 | 7359.94 | 5.79 |
| 2025-04-28 | 4.89 | 4.71 | -0.23 | -4.66 | 107829.00 | 5134.60 | 4.12 |
| 2025-04-25 | 4.90 | 4.94 | 0.06 | 1.23 | 95714.00 | 4742.94 | 3.66 |
| 2025-04-24 | 4.97 | 4.88 | -0.11 | -2.20 | 89822.00 | 4394.50 | 3.43 |
| 2025-04-23 | 5.03 | 4.99 | -0.03 | -0.60 | 103591.00 | 5208.51 | 3.96 |
| 2025-04-22 | 5.03 | 5.02 | 0.00 | 0.00 | 131491.00 | 6685.83 | 5.02 |
| 2025-04-21 | 4.97 | 5.02 | 0.00 | 0.00 | 116766.69 | 5845.37 | 4.46 |
| 2025-04-18 | 5.15 | 5.02 | -0.19 | -3.65 | 165880.40 | 8428.71 | 6.34 |
| 2025-04-17 | 4.89 | 5.21 | -0.22 | -4.05 | 249754.09 | 12816.50 | 9.54 |
| 2025-04-16 | 5.57 | 5.43 | -0.17 | -3.04 | 137806.12 | 7475.17 | 5.27 |
| 2025-04-15 | 5.43 | 5.60 | 0.17 | 3.13 | 223198.89 | 12454.46 | 8.53 |
| 2025-04-14 | 5.23 | 5.43 | 0.22 | 4.22 | 145514.06 | 7857.89 | 5.56 |
| 2025-04-11 | 5.29 | 5.21 | -0.13 | -2.43 | 188212.00 | 10043.45 | 7.19 |
| 2025-04-10 | 4.94 | 5.34 | 0.49 | 10.10 | 158438.11 | 8192.29 | 6.05 |
| 2025-04-09 | 4.59 | 4.85 | 0.13 | 2.75 | 143054.98 | 6554.39 | 5.47 |
| 2025-04-08 | 4.66 | 4.72 | -0.23 | -4.65 | 134056.98 | 6309.27 | 5.12 |
| 2025-04-07 | 5.20 | 4.95 | -0.55 | -10.00 | 47987.00 | 2396.21 | 1.83 |
| 2025-04-03 | 5.47 | 5.50 | 0.02 | 0.37 | 53807.00 | 2948.04 | 2.06 |
| 2025-04-02 | 5.51 | 5.48 | 0.00 | 0.00 | 42624.98 | 2341.09 | 1.63 |
| 2025-04-01 | 5.42 | 5.48 | 0.05 | 0.92 | 70495.94 | 3881.61 | 2.69 |
| 2025-03-31 | 5.53 | 5.43 | -0.17 | -3.04 | 85574.94 | 4624.10 | 3.27 |
| 2025-03-28 | 5.70 | 5.60 | -0.15 | -2.61 | 65785.01 | 3709.80 | 2.51 |
| 2025-03-27 | 5.88 | 5.75 | -0.06 | -1.03 | 67910.00 | 3915.18 | 2.59 |
| 2025-03-26 | 5.76 | 5.81 | 0.05 | 0.87 | 76431.01 | 4425.62 | 2.92 |
| 2025-03-25 | 5.66 | 5.76 | 0.11 | 1.95 | 142691.01 | 8150.36 | 5.45 |
| 2025-03-24 | 6.00 | 5.65 | -0.36 | -5.99 | 153499.00 | 8813.05 | 5.87 |
| 2025-03-21 | 6.16 | 6.01 | -0.15 | -2.44 | 108191.00 | 6537.22 | 4.13 |
| 2025-03-20 | 6.12 | 6.16 | 0.03 | 0.49 | 72936.94 | 4484.19 | 2.79 |
| 2025-03-19 | 6.23 | 6.13 | -0.10 | -1.61 | 86322.00 | 5311.97 | 3.30 |
| 2025-03-18 | 6.26 | 6.23 | -0.02 | -0.32 | 115104.46 | 7167.16 | 4.40 |
| 2025-03-17 | 6.23 | 6.25 | 0.04 | 0.64 | 113340.00 | 7093.90 | 4.33 |
| 2025-03-14 | 6.05 | 6.21 | 0.12 | 1.97 | 125319.00 | 7729.76 | 4.79 |
| 2025-03-13 | 6.21 | 6.09 | -0.12 | -1.93 | 113669.00 | 6945.17 | 4.34 |
| 2025-03-12 | 6.21 | 6.21 | -0.02 | -0.32 | 107696.00 | 6693.99 | 4.12 |
| 2025-03-11 | 6.16 | 6.23 | 0.02 | 0.32 | 95045.00 | 5875.91 | 3.63 |
| 2025-03-10 | 6.31 | 6.21 | -0.11 | -1.74 | 130578.79 | 8105.56 | 4.99 |
| 2025-03-07 | 6.25 | 6.32 | 0.07 | 1.12 | 172646.80 | 10971.95 | 6.60 |
| 2025-03-06 | 6.21 | 6.25 | 0.04 | 0.64 | 156260.29 | 9726.65 | 5.97 |
| 2025-03-05 | 6.38 | 6.21 | -0.23 | -3.57 | 205237.79 | 12760.13 | 7.84 |
| 2025-03-04 | 6.58 | 6.44 | -0.27 | -4.02 | 278610.00 | 17955.23 | 10.65 |
| 2025-03-03 | 6.34 | 6.71 | 0.37 | 5.84 | 445885.79 | 29099.67 | 17.04 |
日K线
周K线
月K线
