东晶电子(002199)股票信息
| 股票代码 | 002199 |
| 股票名称 | 东晶电子 |
| 最新价/元 | 6.96 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 9.95 |
| 买入/元 | 6.95 |
| 卖出/元 | 6.96 |
| 昨收/元 | 6.33 |
| 今开/元 | 6.55 |
| 最高/元 | 6.96 |
| 最低/元 | 6.33 |
| 成交量/手 | 298986.05 |
| 成交额/万 | 20029.73 |
| 股净值/元 | -25.78 |
| 市净率 | 6.31 |
| 总市值/万 | 169435.88 |
| 流通值/万 | 169435.88 |
| 换手率/% | 12.28 |
| 入市日期 | 2007-12-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
东晶电子(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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.55 | 6.96 | 0.63 | 9.95 | 298986.05 | 20029.73 | 12.28 |
| 2024-09-27 | 6.11 | 6.33 | 0.27 | 4.46 | 193954.01 | 12108.38 | 7.97 |
| 2024-09-26 | 5.97 | 6.06 | 0.09 | 1.51 | 133263.00 | 7968.32 | 5.47 |
| 2024-09-25 | 5.99 | 5.97 | 0.06 | 1.02 | 149219.01 | 8948.25 | 6.13 |
| 2024-09-24 | 5.83 | 5.91 | 0.07 | 1.20 | 132333.01 | 7741.61 | 5.44 |
| 2024-09-23 | 5.82 | 5.84 | 0.03 | 0.52 | 104156.46 | 6083.85 | 4.28 |
| 2024-09-20 | 5.70 | 5.81 | 0.10 | 1.75 | 101302.02 | 5839.71 | 4.16 |
| 2024-09-19 | 5.62 | 5.71 | 0.14 | 2.51 | 114377.00 | 6502.25 | 4.70 |
| 2024-09-18 | 5.75 | 5.57 | -0.14 | -2.45 | 110152.53 | 6140.58 | 4.52 |
| 2024-09-13 | 5.94 | 5.71 | -0.21 | -3.55 | 137391.82 | 7947.45 | 5.64 |
| 2024-09-12 | 6.04 | 5.92 | -0.12 | -1.99 | 136975.02 | 8188.77 | 5.63 |
| 2024-09-11 | 6.22 | 6.04 | -0.15 | -2.42 | 131496.00 | 8022.62 | 5.40 |
| 2024-09-10 | 6.29 | 6.19 | -0.17 | -2.67 | 141752.88 | 8749.91 | 5.82 |
| 2024-09-09 | 6.05 | 6.36 | 0.06 | 0.95 | 201093.81 | 12483.64 | 8.26 |
| 2024-09-06 | 6.79 | 6.30 | -0.58 | -8.43 | 278875.25 | 18051.14 | 11.46 |
| 2024-09-05 | 6.89 | 6.88 | -0.01 | -0.15 | 199739.00 | 13637.64 | 8.20 |
| 2024-09-04 | 6.92 | 6.89 | -0.20 | -2.82 | 264425.37 | 18277.20 | 10.86 |
| 2024-09-03 | 6.62 | 7.09 | 0.37 | 5.51 | 397179.34 | 27224.30 | 16.32 |
| 2024-09-02 | 6.68 | 6.72 | -0.08 | -1.18 | 402110.87 | 27663.93 | 16.52 |
| 2024-08-30 | 6.45 | 6.80 | 0.19 | 2.87 | 437063.39 | 29352.72 | 17.95 |
| 2024-08-29 | 6.35 | 6.61 | 0.21 | 3.28 | 422249.79 | 27495.27 | 17.34 |
| 2024-08-28 | 6.37 | 6.40 | 0.02 | 0.31 | 273106.99 | 17404.19 | 11.22 |
| 2024-08-27 | 6.71 | 6.38 | -0.47 | -6.86 | 419058.27 | 27425.69 | 17.21 |
| 2024-08-26 | 6.16 | 6.85 | 0.62 | 9.95 | 436484.27 | 28139.45 | 17.93 |
| 2024-08-23 | 6.28 | 6.23 | -0.06 | -0.95 | 338496.44 | 20733.22 | 13.90 |
| 2024-08-22 | 6.60 | 6.29 | -0.50 | -7.36 | 479971.99 | 31211.07 | 19.72 |
| 2024-08-21 | 6.39 | 6.79 | 0.62 | 10.05 | 554620.74 | 36390.22 | 22.78 |
| 2024-08-20 | 5.59 | 6.17 | 0.56 | 9.98 | 120996.02 | 7330.10 | 4.97 |
| 2024-08-19 | 5.77 | 5.61 | -0.22 | -3.77 | 138475.00 | 7802.05 | 5.69 |
| 2024-08-16 | 5.72 | 5.83 | 0.14 | 2.46 | 191512.01 | 11226.86 | 7.87 |
| 2024-08-15 | 5.65 | 5.69 | 0.03 | 0.53 | 136280.00 | 7790.16 | 5.60 |
| 2024-08-14 | 5.45 | 5.66 | 0.21 | 3.85 | 152188.01 | 8567.70 | 6.25 |
| 2024-08-13 | 5.38 | 5.45 | 0.07 | 1.30 | 67573.00 | 3671.80 | 2.78 |
| 2024-08-12 | 5.48 | 5.38 | -0.09 | -1.65 | 56885.00 | 3066.74 | 2.34 |
| 2024-08-09 | 5.56 | 5.47 | -0.03 | -0.55 | 65925.00 | 3644.19 | 2.71 |
| 2024-08-08 | 5.59 | 5.50 | -0.06 | -1.08 | 75149.00 | 4110.65 | 3.09 |
| 2024-08-07 | 5.50 | 5.56 | 0.06 | 1.09 | 74200.60 | 4122.86 | 3.05 |
| 2024-08-06 | 5.38 | 5.50 | 0.14 | 2.61 | 90645.60 | 4947.63 | 3.72 |
| 2024-08-05 | 5.61 | 5.36 | -0.31 | -5.47 | 128173.00 | 7039.96 | 5.27 |
| 2024-08-02 | 5.87 | 5.67 | -0.29 | -4.87 | 138535.02 | 8022.74 | 5.69 |
| 2024-08-01 | 5.87 | 5.96 | 0.05 | 0.85 | 159916.02 | 9500.41 | 6.57 |
| 2024-07-31 | 5.83 | 5.91 | 0.09 | 1.55 | 143739.00 | 8461.29 | 5.90 |
| 2024-07-30 | 5.67 | 5.82 | 0.10 | 1.75 | 112290.00 | 6471.75 | 4.61 |
| 2024-07-29 | 5.59 | 5.72 | 0.13 | 2.33 | 120511.50 | 6856.04 | 4.95 |
| 2024-07-26 | 5.60 | 5.59 | 0.00 | 0.00 | 93229.00 | 5192.48 | 3.83 |
| 2024-07-25 | 5.59 | 5.59 | -0.05 | -0.89 | 99766.00 | 5556.97 | 4.10 |
| 2024-07-24 | 5.74 | 5.64 | -0.11 | -1.91 | 118576.49 | 6815.33 | 4.87 |
| 2024-07-23 | 5.92 | 5.75 | -0.17 | -2.87 | 117096.00 | 6869.06 | 4.81 |
| 2024-07-22 | 5.73 | 5.92 | 0.13 | 2.25 | 165736.50 | 9635.55 | 6.81 |
| 2024-07-19 | 5.60 | 5.79 | 0.21 | 3.76 | 191243.00 | 11048.86 | 7.86 |
| 2024-07-18 | 5.64 | 5.58 | -0.14 | -2.45 | 148194.00 | 8157.48 | 6.09 |
| 2024-07-17 | 6.01 | 5.72 | -0.30 | -4.98 | 152771.58 | 8871.15 | 6.28 |
| 2024-07-16 | 5.88 | 6.02 | 0.17 | 2.91 | 195278.58 | 11665.96 | 8.02 |
| 2024-07-15 | 6.00 | 5.85 | -0.09 | -1.52 | 95834.05 | 5623.28 | 3.94 |
| 2024-07-12 | 6.03 | 5.94 | -0.10 | -1.66 | 123610.00 | 7356.16 | 5.08 |
| 2024-07-11 | 6.11 | 6.04 | 0.05 | 0.84 | 187556.00 | 11299.25 | 7.70 |
| 2024-07-10 | 5.96 | 5.99 | -0.02 | -0.33 | 197300.00 | 11720.51 | 8.10 |
| 2024-07-09 | 5.72 | 6.01 | 0.30 | 5.25 | 222695.06 | 13143.22 | 9.15 |
| 2024-07-08 | 5.90 | 5.71 | -0.23 | -3.87 | 157597.04 | 9102.76 | 6.47 |
| 2024-07-05 | 5.93 | 5.94 | 0.03 | 0.51 | 206598.49 | 12072.99 | 8.49 |
| 2024-07-04 | 6.27 | 5.91 | -0.41 | -6.49 | 285486.99 | 17443.39 | 11.73 |
| 2024-07-03 | 6.68 | 6.32 | -0.49 | -7.20 | 297841.06 | 19354.72 | 12.23 |
| 2024-07-02 | 6.57 | 6.81 | 0.25 | 3.81 | 402882.07 | 26764.51 | 16.55 |
| 2024-07-01 | 6.50 | 6.56 | -0.08 | -1.21 | 259223.09 | 16691.45 | 10.65 |
| 2024-06-28 | 6.55 | 6.64 | 0.11 | 1.69 | 338479.09 | 22392.47 | 13.90 |
| 2024-06-27 | 6.83 | 6.53 | -0.47 | -6.71 | 395182.10 | 26917.10 | 16.23 |
| 2024-06-26 | 6.70 | 7.00 | 0.26 | 3.86 | 474257.65 | 32243.28 | 19.48 |
| 2024-06-25 | 7.14 | 6.74 | -0.73 | -9.77 | 542047.68 | 38071.21 | 22.27 |
| 2024-06-24 | 7.47 | 7.47 | -0.83 | -10.00 | 617439.92 | 47388.88 | 25.36 |
| 2024-06-21 | 8.60 | 8.30 | -0.92 | -9.98 | 788898.83 | 69742.20 | 32.41 |
| 2024-06-20 | 8.89 | 9.22 | 0.84 | 10.02 | 574371.07 | 48753.46 | 23.59 |
| 2024-06-19 | 7.82 | 8.38 | 0.76 | 9.97 | 660154.27 | 54016.93 | 27.12 |
| 2024-06-18 | 7.60 | 7.62 | 0.69 | 9.96 | 168042.05 | 12793.43 | 6.90 |
| 2024-06-17 | 6.82 | 6.93 | 0.63 | 10.00 | 557764.34 | 37873.99 | 22.91 |
| 2024-06-14 | 5.92 | 6.30 | 0.57 | 9.95 | 261267.58 | 16228.20 | 10.73 |
| 2024-06-13 | 5.17 | 5.73 | 0.52 | 9.98 | 326298.86 | 17490.74 | 13.40 |
| 2024-06-12 | 4.75 | 5.21 | 0.47 | 9.92 | 123402.68 | 6214.18 | 5.07 |
| 2024-06-11 | 4.58 | 4.74 | 0.19 | 4.18 | 95966.00 | 4406.18 | 3.94 |
| 2024-06-07 | 4.49 | 4.55 | 0.09 | 2.02 | 140365.69 | 6442.43 | 5.77 |
| 2024-06-06 | 4.62 | 4.46 | -0.34 | -7.08 | 162697.00 | 7542.57 | 6.68 |
| 2024-06-05 | 5.02 | 4.80 | -0.26 | -5.14 | 200030.33 | 10240.91 | 8.22 |
| 2024-06-04 | 5.25 | 5.06 | -0.27 | -5.07 | 72320.69 | 3640.33 | 2.97 |
| 2024-06-03 | 5.58 | 5.33 | -0.22 | -3.96 | 54138.00 | 2928.87 | 2.22 |
| 2024-05-31 | 5.46 | 5.55 | 0.18 | 3.35 | 51929.01 | 2860.77 | 2.13 |
| 2024-05-30 | 5.35 | 5.37 | 0.02 | 0.37 | 56496.00 | 3039.74 | 2.32 |
| 2024-05-29 | 5.45 | 5.35 | -0.12 | -2.19 | 76198.50 | 4115.48 | 3.13 |
| 2024-05-28 | 5.60 | 5.47 | -0.10 | -1.80 | 32509.68 | 1796.56 | 1.34 |
| 2024-05-27 | 5.53 | 5.57 | 0.04 | 0.72 | 48004.68 | 2620.34 | 1.97 |
| 2024-05-24 | 5.61 | 5.53 | -0.08 | -1.43 | 35204.15 | 1967.21 | 1.45 |
| 2024-05-23 | 5.76 | 5.61 | -0.15 | -2.60 | 34262.00 | 1939.85 | 1.41 |
| 2024-05-22 | 5.65 | 5.76 | 0.10 | 1.77 | 31028.00 | 1773.17 | 1.27 |
| 2024-05-21 | 5.77 | 5.66 | -0.11 | -1.91 | 38189.00 | 2168.06 | 1.57 |
| 2024-05-20 | 5.87 | 5.77 | -0.10 | -1.70 | 48300.00 | 2801.64 | 1.98 |
| 2024-05-17 | 5.75 | 5.87 | 0.14 | 2.44 | 51323.15 | 2989.61 | 2.11 |
| 2024-05-16 | 5.60 | 5.73 | 0.11 | 1.96 | 44931.04 | 2568.79 | 1.85 |
| 2024-05-15 | 5.61 | 5.62 | 0.02 | 0.36 | 46251.30 | 2617.30 | 1.90 |
| 2024-05-14 | 5.49 | 5.60 | 0.04 | 0.72 | 42047.00 | 2341.17 | 1.73 |
| 2024-05-13 | 5.55 | 5.56 | -0.15 | -2.63 | 59062.30 | 3270.07 | 2.43 |
| 2024-05-10 | 6.05 | 5.71 | -0.14 | -2.39 | 73892.00 | 4289.29 | 3.04 |
| 2024-05-09 | 5.76 | 5.85 | 0.10 | 1.74 | 43182.00 | 2532.74 | 1.77 |
日K线
周K线
月K线
