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 | 13.30 |
| 涨跌额/元 | -0.69 |
| 涨跌幅/% | -4.93 |
| 买入/元 | 13.30 |
| 卖出/元 | 13.31 |
| 昨收/元 | 13.99 |
| 今开/元 | 13.95 |
| 最高/元 | 14.70 |
| 最低/元 | 13.20 |
| 成交量/手 | 382332.54 |
| 成交额/万 | 52582.73 |
| 股净值/元 | -9.92 |
| 市净率 | 7.07 |
| 总市值/万 | 247171.49 |
| 流通值/万 | 247171.49 |
| 换手率/% | 20.57 |
| 入市日期 | 2008-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 13.95 | 13.30 | -0.69 | -4.93 | 382332.54 | 52582.73 | 20.57 |
| 2025-07-24 | 12.72 | 13.99 | 1.27 | 9.98 | 290644.47 | 38569.88 | 15.64 |
| 2025-07-23 | 13.69 | 12.72 | -0.84 | -6.20 | 508117.28 | 70126.19 | 27.34 |
| 2025-07-22 | 12.47 | 13.56 | 1.23 | 9.98 | 206203.78 | 26866.58 | 11.10 |
| 2025-07-21 | 11.89 | 12.33 | 1.12 | 9.99 | 259579.67 | 31572.51 | 13.97 |
| 2025-07-18 | 11.20 | 11.21 | 0.02 | 0.18 | 55570.00 | 6190.59 | 2.99 |
| 2025-07-17 | 11.18 | 11.19 | 0.01 | 0.09 | 50120.00 | 5606.32 | 2.70 |
| 2025-07-16 | 11.26 | 11.18 | -0.16 | -1.41 | 57905.00 | 6494.06 | 3.12 |
| 2025-07-15 | 11.60 | 11.34 | -0.17 | -1.48 | 101922.60 | 11552.93 | 5.48 |
| 2025-07-14 | 11.80 | 11.51 | -0.37 | -3.11 | 88262.60 | 10224.64 | 4.75 |
| 2025-07-11 | 12.12 | 11.88 | -0.32 | -2.62 | 137453.17 | 16170.44 | 7.40 |
| 2025-07-10 | 11.95 | 12.20 | -0.02 | -0.16 | 157977.59 | 19013.01 | 8.50 |
| 2025-07-09 | 11.99 | 12.22 | 0.12 | 0.99 | 204029.62 | 25410.71 | 10.98 |
| 2025-07-08 | 12.26 | 12.10 | 0.10 | 0.83 | 215815.36 | 26111.72 | 11.61 |
| 2025-07-07 | 11.46 | 12.00 | 0.52 | 4.53 | 243740.82 | 29540.48 | 13.12 |
| 2025-07-04 | 11.69 | 11.48 | -0.39 | -3.29 | 132615.66 | 15341.01 | 7.14 |
| 2025-07-03 | 11.55 | 11.87 | 0.21 | 1.80 | 219249.41 | 25612.51 | 11.80 |
| 2025-07-02 | 11.22 | 11.66 | 0.29 | 2.55 | 210938.05 | 23956.47 | 11.35 |
| 2025-07-01 | 11.52 | 11.37 | -0.13 | -1.13 | 175983.15 | 20253.77 | 9.47 |
| 2025-06-30 | 12.00 | 11.50 | -0.25 | -2.13 | 316258.66 | 37380.06 | 17.02 |
| 2025-06-27 | 10.77 | 11.75 | 1.07 | 10.02 | 127922.57 | 14670.80 | 6.88 |
| 2025-06-26 | 10.64 | 10.68 | 0.01 | 0.09 | 60585.40 | 6480.46 | 3.26 |
| 2025-06-25 | 10.50 | 10.67 | 0.13 | 1.23 | 78058.62 | 8302.33 | 4.20 |
| 2025-06-24 | 10.43 | 10.54 | 0.04 | 0.38 | 72666.00 | 7602.05 | 3.91 |
| 2025-06-23 | 10.13 | 10.50 | 0.21 | 2.04 | 79157.00 | 8224.08 | 4.26 |
| 2025-06-20 | 10.21 | 10.29 | 0.07 | 0.69 | 55225.40 | 5709.97 | 2.97 |
| 2025-06-19 | 10.36 | 10.22 | -0.04 | -0.39 | 54246.00 | 5596.39 | 2.92 |
| 2025-06-18 | 10.45 | 10.26 | -0.27 | -2.56 | 49360.00 | 5104.50 | 2.66 |
| 2025-06-17 | 10.50 | 10.53 | 0.07 | 0.67 | 44558.40 | 4682.18 | 2.40 |
| 2025-06-16 | 10.45 | 10.46 | 0.00 | 0.00 | 48408.80 | 5080.11 | 2.60 |
| 2025-06-13 | 10.50 | 10.46 | -0.06 | -0.57 | 59461.00 | 6274.35 | 3.20 |
| 2025-06-12 | 10.44 | 10.52 | 0.02 | 0.19 | 51003.62 | 5375.89 | 2.74 |
| 2025-06-11 | 10.44 | 10.50 | 0.02 | 0.19 | 54256.16 | 5678.86 | 2.92 |
| 2025-06-10 | 10.53 | 10.48 | -0.09 | -0.85 | 69086.16 | 7225.82 | 3.72 |
| 2025-06-09 | 10.50 | 10.57 | 0.05 | 0.48 | 72520.74 | 7595.39 | 3.90 |
| 2025-06-06 | 10.35 | 10.52 | 0.27 | 2.63 | 108669.00 | 11387.26 | 5.85 |
| 2025-06-05 | 10.19 | 10.25 | 0.07 | 0.69 | 51438.00 | 5251.43 | 2.77 |
| 2025-06-04 | 10.19 | 10.18 | 0.02 | 0.20 | 39693.40 | 4044.76 | 2.14 |
| 2025-06-03 | 9.98 | 10.16 | 0.05 | 0.50 | 51723.00 | 5243.14 | 2.78 |
| 2025-05-30 | 10.00 | 10.11 | 0.11 | 1.10 | 54665.60 | 5494.56 | 2.94 |
| 2025-05-29 | 9.90 | 10.00 | 0.10 | 1.01 | 47107.02 | 4689.83 | 2.53 |
| 2025-05-28 | 9.89 | 9.90 | 0.01 | 0.10 | 42612.20 | 4210.57 | 2.29 |
| 2025-05-27 | 9.85 | 9.89 | 0.04 | 0.41 | 37878.00 | 3739.39 | 2.04 |
| 2025-05-26 | 9.65 | 9.85 | 0.22 | 2.29 | 45009.00 | 4401.75 | 2.42 |
| 2025-05-23 | 9.89 | 9.63 | -0.19 | -1.94 | 49918.00 | 4878.43 | 2.69 |
| 2025-05-22 | 10.00 | 9.82 | -0.22 | -2.19 | 50178.60 | 4962.01 | 2.70 |
| 2025-05-21 | 10.07 | 10.04 | -0.14 | -1.38 | 54320.60 | 5454.52 | 2.92 |
| 2025-05-20 | 9.96 | 10.18 | 0.21 | 2.11 | 72938.40 | 7359.98 | 3.92 |
| 2025-05-19 | 9.89 | 9.97 | 0.22 | 2.26 | 71158.00 | 7070.41 | 3.83 |
| 2025-05-16 | 9.93 | 9.75 | -0.06 | -0.61 | 58550.00 | 5730.70 | 3.15 |
| 2025-05-15 | 9.70 | 9.81 | 0.13 | 1.34 | 45068.81 | 4382.50 | 2.43 |
| 2025-05-14 | 9.60 | 9.68 | 0.03 | 0.31 | 42145.00 | 4068.83 | 2.27 |
| 2025-05-13 | 9.70 | 9.65 | -0.06 | -0.62 | 49474.00 | 4800.00 | 2.66 |
| 2025-05-12 | 9.69 | 9.71 | 0.08 | 0.83 | 63183.42 | 6094.27 | 3.40 |
| 2025-05-09 | 9.77 | 9.63 | -0.15 | -1.53 | 63800.82 | 6191.23 | 3.43 |
| 2025-05-08 | 9.66 | 9.78 | 0.10 | 1.03 | 93133.00 | 9010.99 | 5.01 |
| 2025-05-07 | 9.47 | 9.68 | 0.33 | 3.53 | 142931.43 | 13652.13 | 7.69 |
| 2025-05-06 | 9.32 | 9.35 | 0.21 | 2.30 | 107342.03 | 9941.10 | 5.78 |
| 2025-04-30 | 9.25 | 9.14 | -0.36 | -3.79 | 172291.09 | 15896.19 | 9.27 |
| 2025-04-29 | 8.80 | 9.50 | 0.86 | 9.95 | 173673.55 | 15899.43 | 9.35 |
| 2025-04-28 | 9.07 | 8.64 | -0.84 | -8.86 | 198815.82 | 17482.30 | 10.70 |
| 2025-04-25 | 9.63 | 9.48 | 0.05 | 0.53 | 256529.29 | 25500.81 | 13.80 |
| 2025-04-24 | 9.28 | 9.43 | 0.09 | 0.96 | 49344.60 | 4602.27 | 2.66 |
| 2025-04-23 | 9.30 | 9.34 | 0.04 | 0.43 | 50128.60 | 4649.65 | 2.70 |
| 2025-04-22 | 8.91 | 9.30 | 0.30 | 3.33 | 84326.99 | 7678.74 | 4.54 |
| 2025-04-21 | 8.90 | 9.00 | 0.02 | 0.22 | 29909.20 | 2679.34 | 1.61 |
| 2025-04-18 | 9.00 | 8.98 | -0.02 | -0.22 | 26341.01 | 2358.40 | 1.42 |
| 2025-04-17 | 8.84 | 9.00 | 0.15 | 1.70 | 38285.20 | 3442.25 | 2.06 |
| 2025-04-16 | 9.01 | 8.85 | -0.18 | -1.99 | 44933.40 | 3984.10 | 2.42 |
| 2025-04-15 | 8.97 | 9.03 | 0.06 | 0.67 | 38860.80 | 3501.25 | 2.09 |
| 2025-04-14 | 8.80 | 8.97 | 0.22 | 2.51 | 49261.00 | 4422.99 | 2.65 |
| 2025-04-11 | 8.62 | 8.75 | 0.05 | 0.58 | 44261.00 | 3896.29 | 2.38 |
| 2025-04-10 | 8.67 | 8.70 | 0.14 | 1.64 | 66533.70 | 5831.03 | 3.58 |
| 2025-04-09 | 8.17 | 8.56 | 0.21 | 2.52 | 91827.86 | 7545.82 | 4.94 |
| 2025-04-08 | 8.18 | 8.35 | -0.11 | -1.30 | 96651.87 | 8027.60 | 5.20 |
| 2025-04-07 | 8.83 | 8.46 | -0.94 | -10.00 | 53244.00 | 4559.30 | 2.87 |
| 2025-04-03 | 9.27 | 9.40 | -0.06 | -0.63 | 76152.80 | 7123.15 | 4.10 |
| 2025-04-02 | 9.49 | 9.46 | -0.04 | -0.42 | 116771.69 | 11150.24 | 6.28 |
| 2025-04-01 | 9.24 | 9.50 | 0.44 | 4.86 | 96321.02 | 9119.20 | 5.18 |
| 2025-03-31 | 9.16 | 9.06 | -0.16 | -1.74 | 54599.00 | 4932.69 | 2.94 |
| 2025-03-28 | 9.35 | 9.22 | -0.08 | -0.86 | 37855.40 | 3512.81 | 2.04 |
| 2025-03-27 | 9.45 | 9.30 | -0.15 | -1.59 | 42974.00 | 3990.77 | 2.31 |
| 2025-03-26 | 9.25 | 9.45 | 0.17 | 1.83 | 66436.02 | 6255.19 | 3.57 |
| 2025-03-25 | 9.31 | 9.28 | -0.05 | -0.54 | 49597.00 | 4602.95 | 2.67 |
| 2025-03-24 | 9.70 | 9.33 | -0.40 | -4.11 | 72625.00 | 6863.41 | 3.91 |
| 2025-03-21 | 9.93 | 9.73 | -0.19 | -1.92 | 62955.01 | 6154.55 | 3.39 |
| 2025-03-20 | 9.91 | 9.92 | 0.02 | 0.20 | 43744.40 | 4343.45 | 2.35 |
| 2025-03-19 | 10.02 | 9.90 | -0.12 | -1.20 | 74359.40 | 7410.45 | 4.00 |
| 2025-03-18 | 10.12 | 10.02 | -0.13 | -1.28 | 82910.70 | 8308.09 | 4.46 |
| 2025-03-17 | 10.06 | 10.15 | 0.08 | 0.79 | 128003.70 | 13067.03 | 6.89 |
| 2025-03-14 | 10.01 | 10.07 | 0.05 | 0.50 | 85920.00 | 8643.27 | 4.62 |
| 2025-03-13 | 10.23 | 10.02 | -0.18 | -1.77 | 141029.60 | 14139.43 | 7.59 |
| 2025-03-12 | 10.45 | 10.20 | -0.42 | -3.96 | 210566.58 | 21818.30 | 11.33 |
| 2025-03-11 | 10.11 | 10.62 | 0.14 | 1.34 | 344619.74 | 37236.02 | 18.54 |
| 2025-03-10 | 9.81 | 10.48 | 0.95 | 9.97 | 262267.33 | 26449.09 | 14.11 |
| 2025-03-07 | 9.47 | 9.53 | 0.04 | 0.42 | 58245.00 | 5547.48 | 3.13 |
| 2025-03-06 | 9.47 | 9.49 | 0.02 | 0.21 | 56357.60 | 5335.63 | 3.03 |
| 2025-03-05 | 9.37 | 9.47 | 0.06 | 0.64 | 61102.00 | 5737.60 | 3.29 |
| 2025-03-04 | 9.17 | 9.41 | 0.21 | 2.28 | 64538.02 | 5990.76 | 3.47 |
| 2025-03-03 | 9.16 | 9.20 | -0.16 | -1.71 | 90766.20 | 8364.99 | 4.88 |
日K线
周K线
月K线
