国统股份(002205)股票信息
| 股票代码 | 002205 |
| 股票名称 | 国统股份 |
| 最新价/元 | 7.90 |
| 涨跌额/元 | 0.60 |
| 涨跌幅/% | 8.22 |
| 买入/元 | 7.90 |
| 卖出/元 | 7.91 |
| 昨收/元 | 7.30 |
| 今开/元 | 7.40 |
| 最高/元 | 7.99 |
| 最低/元 | 7.30 |
| 成交量/手 | 216603.61 |
| 成交额/万 | 16515.41 |
| 股净值/元 | -5.76 |
| 市净率 | 2.51 |
| 总市值/万 | 146816.15 |
| 流通值/万 | 146816.15 |
| 换手率/% | 11.66 |
| 入市日期 | 2008-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
国统股份(002205)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 | 7.40 | 7.90 | 0.60 | 8.22 | 216603.61 | 16515.41 | 11.66 |
| 2024-09-27 | 7.07 | 7.30 | 0.25 | 3.55 | 159117.11 | 11445.56 | 8.56 |
| 2024-09-26 | 6.95 | 7.05 | 0.08 | 1.15 | 115182.63 | 8036.03 | 6.20 |
| 2024-09-25 | 6.90 | 6.97 | 0.07 | 1.01 | 128373.60 | 8999.63 | 6.91 |
| 2024-09-24 | 6.72 | 6.90 | 0.14 | 2.07 | 128626.24 | 8786.08 | 6.92 |
| 2024-09-23 | 6.80 | 6.76 | -0.07 | -1.03 | 75684.00 | 5136.87 | 4.07 |
| 2024-09-20 | 6.93 | 6.83 | -0.14 | -2.01 | 130945.33 | 8944.33 | 7.05 |
| 2024-09-19 | 6.65 | 6.97 | 0.21 | 3.11 | 181254.00 | 12494.59 | 9.75 |
| 2024-09-18 | 6.60 | 6.76 | 0.25 | 3.84 | 178118.60 | 11951.73 | 9.58 |
| 2024-09-13 | 6.45 | 6.51 | 0.12 | 1.88 | 94185.24 | 6146.40 | 5.07 |
| 2024-09-12 | 6.40 | 6.39 | -0.01 | -0.16 | 54238.00 | 3498.90 | 2.92 |
| 2024-09-11 | 6.45 | 6.40 | -0.10 | -1.54 | 52965.60 | 3401.92 | 2.85 |
| 2024-09-10 | 6.60 | 6.50 | -0.11 | -1.66 | 91681.13 | 5956.90 | 4.93 |
| 2024-09-09 | 6.31 | 6.61 | 0.23 | 3.61 | 122597.37 | 7972.14 | 6.60 |
| 2024-09-06 | 6.33 | 6.38 | 0.05 | 0.79 | 107437.00 | 6916.01 | 5.78 |
| 2024-09-05 | 6.26 | 6.33 | 0.13 | 2.10 | 62971.00 | 3978.16 | 3.39 |
| 2024-09-04 | 6.33 | 6.20 | -0.18 | -2.82 | 75555.01 | 4727.96 | 4.07 |
| 2024-09-03 | 6.48 | 6.38 | -0.12 | -1.85 | 111697.93 | 7132.02 | 6.01 |
| 2024-09-02 | 6.50 | 6.50 | -0.06 | -0.92 | 68584.13 | 4461.86 | 3.69 |
| 2024-08-30 | 6.50 | 6.56 | 0.00 | 0.00 | 121999.60 | 7987.66 | 6.56 |
| 2024-08-29 | 6.58 | 6.56 | -0.10 | -1.50 | 98457.25 | 6447.95 | 5.30 |
| 2024-08-28 | 6.60 | 6.66 | 0.13 | 1.99 | 117095.96 | 7765.80 | 6.30 |
| 2024-08-27 | 6.57 | 6.53 | -0.32 | -4.67 | 209803.45 | 13974.39 | 11.29 |
| 2024-08-26 | 6.23 | 6.85 | 0.62 | 9.95 | 284723.58 | 18982.19 | 15.32 |
| 2024-08-23 | 5.99 | 6.23 | 0.27 | 4.53 | 77780.23 | 4722.72 | 4.19 |
| 2024-08-22 | 6.14 | 5.96 | -0.17 | -2.77 | 31403.00 | 1889.10 | 1.69 |
| 2024-08-21 | 6.05 | 6.13 | -0.01 | -0.16 | 45080.60 | 2742.17 | 2.43 |
| 2024-08-20 | 6.46 | 6.14 | -0.05 | -0.81 | 91656.60 | 5734.73 | 4.93 |
| 2024-08-19 | 6.21 | 6.19 | -0.07 | -1.12 | 34586.30 | 2132.13 | 1.86 |
| 2024-08-16 | 6.32 | 6.26 | -0.08 | -1.26 | 43424.21 | 2725.76 | 2.34 |
| 2024-08-15 | 6.40 | 6.34 | -0.06 | -0.94 | 65463.80 | 4127.63 | 3.52 |
| 2024-08-14 | 6.32 | 6.40 | 0.08 | 1.27 | 96966.00 | 6300.78 | 5.22 |
| 2024-08-13 | 6.23 | 6.32 | 0.13 | 2.10 | 50229.00 | 3121.03 | 2.70 |
| 2024-08-12 | 6.33 | 6.19 | -0.19 | -2.98 | 59977.00 | 3741.88 | 3.23 |
| 2024-08-09 | 6.70 | 6.38 | -0.33 | -4.92 | 123509.02 | 8009.77 | 6.65 |
| 2024-08-08 | 6.33 | 6.71 | 0.23 | 3.55 | 162401.78 | 10744.69 | 8.74 |
| 2024-08-07 | 6.20 | 6.48 | 0.28 | 4.52 | 114087.30 | 7366.99 | 6.14 |
| 2024-08-06 | 6.18 | 6.20 | 0.09 | 1.47 | 22114.00 | 1366.84 | 1.19 |
| 2024-08-05 | 6.24 | 6.11 | -0.14 | -2.24 | 29552.40 | 1839.27 | 1.59 |
| 2024-08-02 | 6.25 | 6.25 | -0.09 | -1.42 | 30387.40 | 1908.71 | 1.64 |
| 2024-08-01 | 6.28 | 6.34 | 0.08 | 1.28 | 37375.00 | 2358.77 | 2.01 |
| 2024-07-31 | 6.16 | 6.26 | 0.09 | 1.46 | 38325.36 | 2388.73 | 2.06 |
| 2024-07-30 | 6.13 | 6.17 | 0.04 | 0.65 | 29771.00 | 1827.26 | 1.60 |
| 2024-07-29 | 6.03 | 6.13 | 0.11 | 1.83 | 39050.00 | 2374.06 | 2.10 |
| 2024-07-26 | 5.90 | 6.02 | 0.13 | 2.21 | 33765.00 | 2023.78 | 1.82 |
| 2024-07-25 | 5.84 | 5.89 | -0.02 | -0.34 | 34735.40 | 2031.16 | 1.87 |
| 2024-07-24 | 5.94 | 5.91 | -0.07 | -1.17 | 52153.23 | 3064.26 | 2.81 |
| 2024-07-23 | 6.29 | 5.98 | 0.01 | 0.17 | 78103.16 | 4835.59 | 4.20 |
| 2024-07-22 | 5.85 | 5.97 | 0.11 | 1.88 | 25341.00 | 1505.54 | 1.36 |
| 2024-07-19 | 5.73 | 5.86 | 0.09 | 1.56 | 31599.00 | 1844.10 | 1.70 |
| 2024-07-18 | 5.83 | 5.77 | -0.12 | -2.04 | 29336.80 | 1688.97 | 1.58 |
| 2024-07-17 | 5.93 | 5.89 | -0.05 | -0.84 | 21888.00 | 1295.67 | 1.18 |
| 2024-07-16 | 5.87 | 5.94 | 0.03 | 0.51 | 23249.40 | 1378.12 | 1.25 |
| 2024-07-15 | 6.01 | 5.91 | -0.08 | -1.34 | 23914.80 | 1414.83 | 1.29 |
| 2024-07-12 | 6.02 | 5.99 | -0.03 | -0.50 | 40589.20 | 2470.84 | 2.18 |
| 2024-07-11 | 5.94 | 6.02 | 0.16 | 2.73 | 34739.89 | 2080.15 | 1.87 |
| 2024-07-10 | 6.01 | 5.86 | -0.19 | -3.14 | 35548.89 | 2102.39 | 1.91 |
| 2024-07-09 | 6.01 | 6.05 | -0.03 | -0.49 | 52890.00 | 3148.12 | 2.85 |
| 2024-07-08 | 6.23 | 6.08 | -0.10 | -1.62 | 58231.00 | 3623.45 | 3.13 |
| 2024-07-05 | 6.06 | 6.18 | 0.06 | 0.98 | 26739.00 | 1635.64 | 1.44 |
| 2024-07-04 | 6.36 | 6.12 | -0.25 | -3.93 | 65873.00 | 4071.21 | 3.54 |
| 2024-07-03 | 6.47 | 6.37 | -0.11 | -1.70 | 30703.02 | 1970.59 | 1.65 |
| 2024-07-02 | 6.34 | 6.48 | 0.12 | 1.89 | 54193.63 | 3488.58 | 2.92 |
| 2024-07-01 | 6.25 | 6.36 | 0.09 | 1.44 | 53464.22 | 3396.25 | 2.88 |
| 2024-06-28 | 6.25 | 6.27 | -0.01 | -0.16 | 54672.02 | 3433.03 | 2.94 |
| 2024-06-27 | 6.39 | 6.28 | -0.12 | -1.88 | 66793.63 | 4263.43 | 3.59 |
| 2024-06-26 | 6.26 | 6.40 | 0.17 | 2.73 | 78424.00 | 4944.25 | 4.22 |
| 2024-06-25 | 6.18 | 6.23 | 0.02 | 0.32 | 90096.79 | 5738.38 | 4.85 |
| 2024-06-24 | 6.41 | 6.21 | -0.42 | -6.34 | 111927.81 | 7100.37 | 6.02 |
| 2024-06-21 | 6.17 | 6.63 | 0.41 | 6.59 | 144274.01 | 9557.76 | 7.76 |
| 2024-06-20 | 6.44 | 6.22 | -0.14 | -2.20 | 38729.00 | 2424.97 | 2.08 |
| 2024-06-19 | 6.30 | 6.36 | 0.11 | 1.76 | 36006.56 | 2294.01 | 1.94 |
| 2024-06-18 | 6.17 | 6.25 | 0.08 | 1.30 | 25140.60 | 1563.84 | 1.35 |
| 2024-06-17 | 6.24 | 6.17 | -0.10 | -1.60 | 23814.03 | 1476.51 | 1.28 |
| 2024-06-14 | 6.23 | 6.27 | 0.04 | 0.64 | 29105.60 | 1814.47 | 1.57 |
| 2024-06-13 | 6.41 | 6.23 | -0.17 | -2.66 | 32502.00 | 2037.83 | 1.75 |
| 2024-06-12 | 6.32 | 6.40 | 0.14 | 2.24 | 33735.02 | 2147.66 | 1.82 |
| 2024-06-11 | 6.28 | 6.26 | -0.02 | -0.32 | 40473.00 | 2505.22 | 2.18 |
| 2024-06-07 | 6.02 | 6.28 | 0.39 | 6.62 | 67314.80 | 4168.05 | 3.62 |
| 2024-06-06 | 6.31 | 5.89 | -0.44 | -6.95 | 96155.03 | 5762.18 | 5.17 |
| 2024-06-05 | 6.47 | 6.33 | -0.17 | -2.62 | 56035.63 | 3552.65 | 3.02 |
| 2024-06-04 | 6.71 | 6.50 | -0.18 | -2.70 | 60376.00 | 3923.28 | 3.25 |
| 2024-06-03 | 7.14 | 6.68 | -0.45 | -6.31 | 102064.61 | 6876.47 | 5.49 |
| 2024-05-31 | 7.27 | 7.13 | -0.07 | -0.97 | 25644.03 | 1838.06 | 1.38 |
| 2024-05-30 | 7.36 | 7.20 | -0.15 | -2.04 | 26756.00 | 1937.98 | 1.44 |
| 2024-05-29 | 7.27 | 7.35 | 0.08 | 1.10 | 28098.81 | 2065.12 | 1.51 |
| 2024-05-28 | 7.41 | 7.27 | -0.14 | -1.89 | 27009.00 | 1977.38 | 1.45 |
| 2024-05-27 | 7.55 | 7.41 | -0.03 | -0.40 | 26193.00 | 1932.07 | 1.41 |
| 2024-05-24 | 7.45 | 7.44 | -0.04 | -0.54 | 25681.00 | 1926.73 | 1.38 |
| 2024-05-23 | 7.71 | 7.48 | -0.23 | -2.98 | 34570.00 | 2599.70 | 1.86 |
| 2024-05-22 | 7.67 | 7.71 | 0.04 | 0.52 | 26445.21 | 2047.28 | 1.42 |
| 2024-05-21 | 7.77 | 7.67 | -0.11 | -1.41 | 28151.00 | 2170.77 | 1.51 |
| 2024-05-20 | 7.76 | 7.78 | -0.01 | -0.13 | 45708.60 | 3574.41 | 2.46 |
| 2024-05-17 | 7.70 | 7.79 | 0.12 | 1.57 | 30962.60 | 2387.02 | 1.67 |
| 2024-05-16 | 7.50 | 7.67 | 0.16 | 2.13 | 34985.60 | 2676.92 | 1.88 |
| 2024-05-15 | 7.52 | 7.51 | -0.01 | -0.13 | 27873.00 | 2096.94 | 1.50 |
| 2024-05-14 | 7.36 | 7.52 | 0.17 | 2.31 | 25630.00 | 1909.70 | 1.38 |
| 2024-05-13 | 7.41 | 7.35 | -0.10 | -1.34 | 39074.20 | 2865.97 | 2.10 |
| 2024-05-10 | 7.59 | 7.45 | -0.09 | -1.19 | 31106.70 | 2329.85 | 1.67 |
| 2024-05-09 | 7.50 | 7.54 | 0.05 | 0.67 | 30836.22 | 2327.76 | 1.66 |
日K线
周K线
月K线
