*ST东晶(002199)股票信息
| 股票代码 | 002199 |
| 股票名称 | *ST东晶 |
| 最新价/元 | 8.85 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 1.49 |
| 买入/元 | 8.84 |
| 卖出/元 | 8.85 |
| 昨收/元 | 8.72 |
| 今开/元 | 8.63 |
| 最高/元 | 8.87 |
| 最低/元 | 8.51 |
| 成交量/手 | 62564.00 |
| 成交额/万 | 5427.70 |
| 股净值/元 | -29.50 |
| 市净率 | 10.02 |
| 总市值/万 | 215446.49 |
| 流通值/万 | 215446.49 |
| 换手率/% | 2.57 |
| 入市日期 | 2007-12-21 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2025-07-25 16:16:09 |
*ST东晶(002199)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 | 8.63 | 8.85 | 0.13 | 1.49 | 62564.00 | 5427.70 | 2.57 |
| 2025-07-24 | 9.01 | 8.72 | -0.18 | -2.02 | 78968.02 | 7005.74 | 3.24 |
| 2025-07-23 | 8.71 | 8.90 | -0.14 | -1.55 | 82952.01 | 7328.87 | 3.41 |
| 2025-07-22 | 9.52 | 9.04 | -0.48 | -5.04 | 134900.00 | 12292.10 | 5.54 |
| 2025-07-21 | 9.84 | 9.52 | -0.09 | -0.94 | 135207.38 | 12998.22 | 5.55 |
| 2025-07-18 | 9.23 | 9.61 | 0.46 | 5.03 | 97264.82 | 9194.48 | 4.00 |
| 2025-07-17 | 8.76 | 9.15 | 0.33 | 3.74 | 109130.82 | 9947.72 | 4.48 |
| 2025-07-16 | 8.70 | 8.82 | 0.00 | 0.00 | 50511.68 | 4456.46 | 2.07 |
| 2025-07-15 | 9.10 | 8.82 | -0.37 | -4.03 | 103212.00 | 9158.56 | 4.24 |
| 2025-07-14 | 9.00 | 9.19 | 0.15 | 1.66 | 111942.00 | 9907.45 | 4.60 |
| 2025-07-11 | 8.59 | 9.04 | 0.43 | 4.99 | 135256.00 | 12018.74 | 5.56 |
| 2025-07-10 | 8.75 | 8.61 | 0.10 | 1.18 | 86351.00 | 7508.97 | 3.55 |
| 2025-07-09 | 8.56 | 8.51 | -0.07 | -0.82 | 59316.72 | 5078.14 | 2.44 |
| 2025-07-08 | 8.33 | 8.58 | 0.24 | 2.88 | 81576.76 | 7013.77 | 3.35 |
| 2025-07-07 | 8.07 | 8.34 | 0.24 | 2.96 | 67267.00 | 5582.01 | 2.76 |
| 2025-07-04 | 8.24 | 8.10 | -0.14 | -1.70 | 74545.00 | 6107.31 | 3.06 |
| 2025-07-03 | 8.68 | 8.24 | -0.31 | -3.63 | 111379.50 | 9228.08 | 4.58 |
| 2025-07-02 | 8.70 | 8.55 | -0.15 | -1.72 | 120482.00 | 10289.14 | 4.95 |
| 2025-07-01 | 8.47 | 8.70 | 0.41 | 4.95 | 88683.50 | 7663.33 | 3.64 |
| 2025-06-30 | 8.46 | 8.29 | -0.33 | -3.83 | 144921.03 | 11979.93 | 5.95 |
| 2025-06-27 | 8.92 | 8.62 | -0.38 | -4.22 | 158535.50 | 13752.38 | 6.51 |
| 2025-06-26 | 9.27 | 9.00 | -0.47 | -4.96 | 233978.23 | 21313.42 | 9.61 |
| 2025-06-25 | 9.35 | 9.47 | 0.45 | 4.99 | 176621.73 | 16590.24 | 7.26 |
| 2025-06-24 | 8.60 | 9.02 | 0.43 | 5.01 | 70309.00 | 6283.37 | 2.89 |
| 2025-06-23 | 8.80 | 8.59 | -0.45 | -4.98 | 187148.72 | 16163.38 | 7.69 |
| 2025-06-20 | 8.75 | 9.04 | 0.26 | 2.96 | 266020.92 | 23599.90 | 10.93 |
| 2025-06-19 | 9.10 | 8.78 | -0.46 | -4.98 | 231189.00 | 20569.10 | 9.50 |
| 2025-06-18 | 8.93 | 9.24 | 0.44 | 5.00 | 301686.72 | 27352.42 | 12.39 |
| 2025-06-17 | 8.80 | 8.80 | 0.42 | 5.01 | 5730.00 | 504.24 | 0.24 |
| 2025-06-16 | 8.29 | 8.38 | 0.40 | 5.01 | 53381.02 | 4455.25 | 2.19 |
| 2025-06-13 | 8.11 | 7.98 | -0.41 | -4.89 | 276821.01 | 22313.26 | 11.37 |
| 2025-06-12 | 8.39 | 8.39 | 0.40 | 5.01 | 482060.23 | 39297.79 | 19.80 |
| 2025-06-11 | 7.99 | 7.99 | 0.38 | 4.99 | 170195.72 | 13583.10 | 6.99 |
| 2025-06-10 | 7.61 | 7.61 | 0.36 | 4.97 | 10430.00 | 793.72 | 0.43 |
| 2025-06-09 | 7.25 | 7.25 | 0.35 | 5.07 | 14828.01 | 1075.03 | 0.61 |
| 2025-06-06 | 6.90 | 6.90 | 0.33 | 5.02 | 4275.00 | 294.98 | 0.18 |
| 2025-06-05 | 6.57 | 6.57 | 0.31 | 4.95 | 5843.70 | 383.93 | 0.24 |
| 2025-05-27 | 5.96 | 6.26 | 0.30 | 5.03 | 131621.58 | 8032.61 | 5.41 |
| 2025-05-26 | 5.67 | 5.96 | 0.28 | 4.93 | 152229.58 | 8998.75 | 6.25 |
| 2025-05-23 | 5.81 | 5.68 | -0.13 | -2.24 | 105647.10 | 6153.16 | 4.34 |
| 2025-05-22 | 5.92 | 5.81 | -0.11 | -1.86 | 140515.00 | 8297.82 | 5.77 |
| 2025-05-21 | 5.87 | 5.92 | 0.02 | 0.34 | 139138.00 | 8125.23 | 5.72 |
| 2025-05-20 | 5.55 | 5.90 | 0.28 | 4.98 | 184716.78 | 10663.43 | 7.59 |
| 2025-05-19 | 5.52 | 5.62 | 0.25 | 4.66 | 155915.03 | 8717.86 | 6.40 |
| 2025-05-16 | 5.32 | 5.37 | 0.00 | 0.00 | 81440.20 | 4323.89 | 3.35 |
| 2025-05-15 | 5.32 | 5.37 | 0.13 | 2.48 | 142570.00 | 7745.53 | 5.86 |
| 2025-05-14 | 5.21 | 5.24 | -0.09 | -1.69 | 163933.00 | 8536.65 | 6.73 |
| 2025-05-13 | 5.63 | 5.33 | -0.26 | -4.65 | 110481.90 | 6044.67 | 4.54 |
| 2025-05-12 | 5.46 | 5.59 | 0.13 | 2.38 | 131243.00 | 7221.56 | 5.39 |
| 2025-05-09 | 5.21 | 5.46 | 0.26 | 5.00 | 89635.50 | 4755.26 | 3.68 |
| 2025-05-08 | 5.20 | 5.20 | 0.02 | 0.39 | 80024.50 | 4198.09 | 3.29 |
| 2025-05-07 | 5.26 | 5.18 | -0.05 | -0.96 | 120479.28 | 6295.93 | 4.95 |
| 2025-05-06 | 5.09 | 5.23 | 0.25 | 5.02 | 159005.28 | 8242.55 | 6.53 |
| 2025-04-30 | 4.76 | 4.98 | 0.24 | 5.06 | 77020.86 | 3768.32 | 3.16 |
| 2025-04-29 | 4.68 | 4.74 | 0.00 | 0.00 | 48511.00 | 2306.88 | 1.99 |
| 2025-04-28 | 4.84 | 4.74 | -0.09 | -1.86 | 70300.90 | 3355.69 | 2.89 |
| 2025-04-25 | 4.92 | 4.83 | -0.07 | -1.43 | 66610.00 | 3210.17 | 2.74 |
| 2025-04-24 | 4.95 | 4.90 | -0.02 | -0.41 | 60170.00 | 2957.64 | 2.47 |
| 2025-04-23 | 4.81 | 4.92 | 0.10 | 2.08 | 72680.00 | 3570.46 | 2.99 |
| 2025-04-22 | 4.66 | 4.82 | 0.12 | 2.55 | 75447.45 | 3589.66 | 3.10 |
| 2025-04-21 | 4.80 | 4.70 | -0.09 | -1.88 | 68066.00 | 3208.36 | 2.80 |
| 2025-04-18 | 4.88 | 4.79 | -0.13 | -2.64 | 71275.88 | 3441.46 | 2.93 |
| 2025-04-17 | 4.95 | 4.92 | -0.10 | -1.99 | 87879.08 | 4348.53 | 3.61 |
| 2025-04-16 | 5.09 | 5.02 | -0.11 | -2.14 | 132576.78 | 6718.54 | 5.45 |
| 2025-04-15 | 5.07 | 5.13 | 0.03 | 0.59 | 120622.78 | 6116.78 | 4.95 |
| 2025-04-14 | 4.88 | 5.10 | 0.24 | 4.94 | 90984.78 | 4557.21 | 3.74 |
| 2025-04-11 | 4.80 | 4.86 | -0.01 | -0.21 | 120909.30 | 5861.43 | 4.97 |
| 2025-04-10 | 4.81 | 4.87 | 0.05 | 1.04 | 125108.94 | 6129.22 | 5.14 |
| 2025-04-09 | 4.50 | 4.82 | 0.08 | 1.69 | 165161.29 | 7594.44 | 6.78 |
| 2025-04-08 | 4.74 | 4.74 | -0.25 | -5.01 | 61635.92 | 2922.05 | 2.53 |
| 2025-04-07 | 4.99 | 4.99 | -0.26 | -4.95 | 27402.00 | 1367.36 | 1.13 |
| 2025-04-03 | 5.39 | 5.25 | -0.21 | -3.85 | 230209.66 | 12225.06 | 9.46 |
| 2025-04-02 | 5.60 | 5.46 | -0.01 | -0.18 | 277627.35 | 15284.74 | 11.40 |
| 2025-04-01 | 5.32 | 5.47 | 0.26 | 4.99 | 114125.88 | 6191.32 | 4.69 |
| 2025-03-31 | 4.98 | 5.21 | 0.08 | 1.56 | 287911.00 | 14660.55 | 11.83 |
| 2025-03-28 | 4.79 | 5.13 | 0.09 | 1.79 | 506001.95 | 24559.48 | 20.79 |
| 2025-03-27 | 5.04 | 5.04 | -0.26 | -4.91 | 2748.00 | 138.50 | 0.11 |
| 2025-03-26 | 5.30 | 5.30 | -0.28 | -5.02 | 1598.00 | 84.69 | 0.07 |
| 2025-03-24 | 5.85 | 5.58 | -0.37 | -6.22 | 178584.00 | 10114.55 | 7.34 |
| 2025-03-21 | 6.23 | 5.95 | -0.49 | -7.61 | 244809.20 | 14904.50 | 10.06 |
| 2025-03-20 | 6.30 | 6.44 | 0.14 | 2.22 | 248765.00 | 16250.98 | 10.22 |
| 2025-03-19 | 6.34 | 6.30 | -0.03 | -0.47 | 107901.00 | 6837.65 | 4.43 |
| 2025-03-18 | 6.36 | 6.33 | 0.03 | 0.48 | 84479.00 | 5312.69 | 3.47 |
| 2025-03-17 | 6.28 | 6.30 | 0.08 | 1.29 | 133224.01 | 8415.61 | 5.47 |
| 2025-03-14 | 6.16 | 6.22 | 0.06 | 0.97 | 101599.21 | 6259.90 | 4.17 |
| 2025-03-13 | 6.29 | 6.16 | -0.13 | -2.07 | 127584.50 | 7826.71 | 5.24 |
| 2025-03-12 | 6.45 | 6.29 | -0.14 | -2.18 | 131794.00 | 8346.66 | 5.41 |
| 2025-03-11 | 6.31 | 6.43 | 0.01 | 0.16 | 87520.01 | 5589.78 | 3.60 |
| 2025-03-10 | 6.35 | 6.42 | 0.07 | 1.10 | 79100.00 | 5068.89 | 3.25 |
| 2025-03-07 | 6.50 | 6.35 | -0.12 | -1.86 | 105406.00 | 6727.82 | 4.33 |
| 2025-03-06 | 6.63 | 6.47 | -0.11 | -1.67 | 148799.16 | 9689.76 | 6.11 |
| 2025-03-05 | 6.71 | 6.58 | -0.13 | -1.94 | 93469.00 | 6087.84 | 3.84 |
| 2025-03-04 | 6.56 | 6.71 | 0.07 | 1.05 | 67855.67 | 4504.62 | 2.79 |
| 2025-03-03 | 6.65 | 6.64 | -0.02 | -0.30 | 82532.00 | 5526.93 | 3.39 |
| 2025-02-28 | 6.91 | 6.66 | -0.32 | -4.59 | 113728.00 | 7701.10 | 4.67 |
| 2025-02-27 | 7.20 | 6.98 | -0.22 | -3.06 | 135620.10 | 9507.33 | 5.57 |
| 2025-02-26 | 7.15 | 7.20 | 0.11 | 1.55 | 141201.00 | 10104.57 | 5.80 |
| 2025-02-25 | 6.92 | 7.09 | 0.09 | 1.29 | 139045.00 | 9850.35 | 5.71 |
| 2025-02-24 | 6.91 | 7.00 | 0.11 | 1.60 | 134799.00 | 9362.97 | 5.54 |
| 2025-02-21 | 7.04 | 6.89 | -0.08 | -1.15 | 117374.01 | 8039.24 | 4.82 |
日K线
周K线
月K线
