大为股份(002213)股票信息
| 股票代码 | 002213 |
| 股票名称 | 大为股份 |
| 最新价/元 | 17.34 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -0.86 |
| 买入/元 | 17.34 |
| 卖出/元 | 17.35 |
| 昨收/元 | 17.49 |
| 今开/元 | 17.50 |
| 最高/元 | 17.55 |
| 最低/元 | 17.11 |
| 成交量/手 | 181274.00 |
| 成交额/万 | 31315.98 |
| 股净值/元 | -84.54 |
| 市净率 | 7.27 |
| 总市值/万 | 411543.80 |
| 流通值/万 | 357710.49 |
| 换手率/% | 8.79 |
| 入市日期 | 2008-02-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
大为股份(002213)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 | 17.50 | 17.34 | -0.15 | -0.86 | 181274.00 | 31315.98 | 8.79 |
| 2025-07-24 | 16.64 | 17.49 | 0.89 | 5.36 | 288992.85 | 49603.80 | 14.01 |
| 2025-07-23 | 16.70 | 16.60 | -0.20 | -1.19 | 125475.87 | 20891.60 | 6.08 |
| 2025-07-22 | 17.07 | 16.80 | -0.26 | -1.52 | 148338.06 | 25029.59 | 7.19 |
| 2025-07-21 | 17.06 | 17.06 | -0.13 | -0.76 | 113209.00 | 19332.66 | 5.49 |
| 2025-07-18 | 17.34 | 17.19 | -0.10 | -0.58 | 135863.00 | 23408.96 | 6.59 |
| 2025-07-17 | 17.00 | 17.29 | 0.15 | 0.88 | 165684.00 | 28378.97 | 8.03 |
| 2025-07-16 | 17.09 | 17.14 | 0.22 | 1.30 | 173741.06 | 29879.19 | 8.42 |
| 2025-07-15 | 17.11 | 16.92 | -0.27 | -1.57 | 170142.00 | 28783.42 | 8.25 |
| 2025-07-14 | 17.41 | 17.19 | -0.24 | -1.38 | 158858.00 | 27345.47 | 7.70 |
| 2025-07-11 | 17.30 | 17.43 | -0.14 | -0.80 | 250027.41 | 43286.99 | 12.12 |
| 2025-07-10 | 17.76 | 17.57 | -0.35 | -1.95 | 261638.36 | 45726.95 | 12.68 |
| 2025-07-09 | 18.41 | 17.92 | -0.75 | -4.02 | 431783.10 | 77666.66 | 20.94 |
| 2025-07-08 | 18.91 | 18.67 | 0.05 | 0.27 | 449982.06 | 85124.84 | 21.82 |
| 2025-07-07 | 18.98 | 18.62 | -0.53 | -2.77 | 346719.11 | 64708.53 | 16.81 |
| 2025-07-04 | 20.10 | 19.15 | -0.87 | -4.35 | 627289.55 | 121169.98 | 30.42 |
| 2025-07-03 | 18.20 | 20.02 | 1.82 | 10.00 | 441561.09 | 87816.70 | 21.41 |
| 2025-07-02 | 19.27 | 18.20 | -1.80 | -9.00 | 577074.24 | 108779.06 | 27.98 |
| 2025-07-01 | 19.20 | 20.00 | 0.69 | 3.57 | 814472.14 | 166467.66 | 39.50 |
| 2025-06-30 | 18.91 | 19.31 | 0.60 | 3.21 | 493937.00 | 94108.68 | 23.95 |
| 2025-06-27 | 18.84 | 18.71 | 0.02 | 0.11 | 538131.52 | 100218.06 | 26.10 |
| 2025-06-26 | 18.92 | 18.69 | -0.71 | -3.66 | 588906.85 | 109923.15 | 28.56 |
| 2025-06-25 | 19.43 | 19.40 | 0.10 | 0.52 | 768541.89 | 150008.43 | 37.27 |
| 2025-06-24 | 19.77 | 19.30 | 0.16 | 0.84 | 885343.88 | 175808.27 | 42.93 |
| 2025-06-23 | 17.28 | 19.14 | 1.74 | 10.00 | 492519.32 | 91235.19 | 23.88 |
| 2025-06-20 | 18.45 | 17.40 | -0.85 | -4.66 | 600384.32 | 109635.11 | 29.11 |
| 2025-06-19 | 18.21 | 18.25 | 0.13 | 0.72 | 780236.83 | 146227.71 | 37.84 |
| 2025-06-18 | 16.41 | 18.12 | 1.65 | 10.02 | 499699.26 | 85353.65 | 24.23 |
| 2025-06-17 | 15.65 | 16.47 | 1.11 | 7.23 | 453276.73 | 74388.78 | 21.98 |
| 2025-06-16 | 14.97 | 15.36 | 0.24 | 1.59 | 144997.00 | 22397.15 | 7.03 |
| 2025-06-13 | 15.38 | 15.12 | -0.49 | -3.14 | 165389.00 | 25212.07 | 8.02 |
| 2025-06-12 | 15.77 | 15.61 | -0.49 | -3.04 | 187729.00 | 29371.73 | 9.10 |
| 2025-06-11 | 15.62 | 16.10 | 0.48 | 3.07 | 330793.52 | 52735.60 | 16.04 |
| 2025-06-10 | 15.98 | 15.62 | -0.43 | -2.68 | 244089.54 | 38243.80 | 11.84 |
| 2025-06-09 | 16.65 | 16.05 | -0.44 | -2.67 | 412989.54 | 67411.47 | 20.03 |
| 2025-06-06 | 15.67 | 16.49 | 1.50 | 10.01 | 217094.50 | 34759.95 | 10.53 |
| 2025-06-05 | 14.40 | 14.99 | 0.78 | 5.49 | 258199.00 | 38234.22 | 12.52 |
| 2025-06-04 | 13.89 | 14.21 | 0.40 | 2.90 | 89962.00 | 12751.21 | 4.36 |
| 2025-06-03 | 13.72 | 13.81 | -0.08 | -0.58 | 42944.00 | 5957.36 | 2.08 |
| 2025-05-30 | 14.35 | 13.89 | -0.52 | -3.61 | 90041.00 | 12607.73 | 4.37 |
| 2025-05-29 | 13.95 | 14.41 | 0.51 | 3.67 | 92706.00 | 13291.50 | 4.50 |
| 2025-05-28 | 14.20 | 13.90 | -0.29 | -2.04 | 74249.00 | 10433.51 | 3.60 |
| 2025-05-27 | 14.28 | 14.19 | -0.14 | -0.98 | 58351.00 | 8261.97 | 2.83 |
| 2025-05-26 | 14.13 | 14.35 | 0.22 | 1.56 | 66436.00 | 9473.32 | 3.22 |
| 2025-05-23 | 14.52 | 14.13 | -0.39 | -2.69 | 108781.00 | 15535.32 | 5.28 |
| 2025-05-22 | 14.40 | 14.52 | 0.08 | 0.55 | 172410.00 | 25329.79 | 8.36 |
| 2025-05-21 | 14.60 | 14.44 | -0.26 | -1.77 | 62666.00 | 9056.65 | 3.04 |
| 2025-05-20 | 14.38 | 14.70 | 0.38 | 2.65 | 103216.00 | 15043.77 | 5.01 |
| 2025-05-19 | 14.15 | 14.32 | 0.18 | 1.27 | 69506.00 | 9886.20 | 3.37 |
| 2025-05-16 | 14.10 | 14.14 | 0.04 | 0.28 | 54914.62 | 7812.17 | 2.66 |
| 2025-05-15 | 14.51 | 14.10 | -0.36 | -2.49 | 69651.00 | 9875.08 | 3.38 |
| 2025-05-14 | 14.63 | 14.46 | -0.16 | -1.09 | 122622.67 | 17753.89 | 5.95 |
| 2025-05-13 | 14.71 | 14.62 | 0.09 | 0.62 | 170089.47 | 25094.45 | 8.25 |
| 2025-05-12 | 14.47 | 14.53 | 0.22 | 1.54 | 51195.00 | 7423.23 | 2.48 |
| 2025-05-09 | 14.55 | 14.31 | -0.30 | -2.05 | 50798.36 | 7282.15 | 2.46 |
| 2025-05-08 | 14.46 | 14.61 | 0.06 | 0.41 | 55105.00 | 8048.87 | 2.67 |
| 2025-05-07 | 14.81 | 14.55 | -0.14 | -0.95 | 97801.00 | 14282.24 | 4.74 |
| 2025-05-06 | 14.23 | 14.69 | 0.51 | 3.60 | 82799.00 | 12010.52 | 4.02 |
| 2025-04-30 | 13.90 | 14.18 | 0.29 | 2.09 | 70608.00 | 9962.28 | 3.42 |
| 2025-04-29 | 13.46 | 13.89 | 0.34 | 2.51 | 85039.00 | 11801.27 | 4.12 |
| 2025-04-28 | 13.82 | 13.55 | -0.26 | -1.88 | 50295.00 | 6842.64 | 2.44 |
| 2025-04-25 | 13.81 | 13.81 | 0.00 | 0.00 | 70383.00 | 9751.51 | 3.41 |
| 2025-04-24 | 14.14 | 13.81 | -0.19 | -1.36 | 82716.02 | 11511.88 | 4.01 |
| 2025-04-23 | 13.82 | 14.00 | 0.23 | 1.67 | 117588.00 | 16478.88 | 5.70 |
| 2025-04-22 | 13.73 | 13.77 | 0.04 | 0.29 | 63489.00 | 8722.80 | 3.08 |
| 2025-04-21 | 13.57 | 13.73 | 0.27 | 2.01 | 56333.00 | 7680.52 | 2.73 |
| 2025-04-18 | 13.63 | 13.46 | -0.17 | -1.25 | 63558.00 | 8586.93 | 3.08 |
| 2025-04-17 | 13.40 | 13.63 | 0.05 | 0.37 | 97899.33 | 13515.18 | 4.75 |
| 2025-04-16 | 13.75 | 13.58 | -0.19 | -1.38 | 88471.00 | 12037.04 | 4.29 |
| 2025-04-15 | 13.92 | 13.77 | -0.04 | -0.29 | 93899.00 | 12937.43 | 4.55 |
| 2025-04-14 | 14.15 | 13.81 | -0.07 | -0.50 | 187322.33 | 26038.35 | 9.09 |
| 2025-04-11 | 13.01 | 13.88 | 0.80 | 6.12 | 237504.00 | 32709.99 | 11.52 |
| 2025-04-10 | 13.09 | 13.08 | 0.31 | 2.43 | 141141.00 | 18616.28 | 6.85 |
| 2025-04-09 | 11.50 | 12.77 | 0.77 | 6.42 | 218289.00 | 26079.07 | 10.60 |
| 2025-04-08 | 13.00 | 12.00 | -1.15 | -8.75 | 177554.00 | 21719.34 | 8.62 |
| 2025-04-07 | 13.45 | 13.15 | -1.46 | -9.99 | 65323.00 | 8641.44 | 3.17 |
| 2025-04-03 | 14.56 | 14.61 | -0.23 | -1.55 | 60625.02 | 8879.02 | 2.94 |
| 2025-04-02 | 14.83 | 14.84 | -0.02 | -0.14 | 48672.00 | 7239.89 | 2.36 |
| 2025-04-01 | 14.80 | 14.86 | 0.08 | 0.54 | 71129.00 | 10633.70 | 3.45 |
| 2025-03-31 | 14.50 | 14.78 | 0.05 | 0.34 | 101441.00 | 14698.23 | 4.92 |
| 2025-03-28 | 14.98 | 14.73 | -0.33 | -2.19 | 88134.00 | 13172.52 | 4.28 |
| 2025-03-27 | 14.96 | 15.06 | 0.10 | 0.67 | 108611.00 | 16349.25 | 5.27 |
| 2025-03-26 | 14.76 | 14.96 | 0.19 | 1.29 | 82233.00 | 12350.70 | 3.99 |
| 2025-03-25 | 15.20 | 14.77 | -0.47 | -3.08 | 108266.00 | 16113.94 | 5.26 |
| 2025-03-24 | 15.70 | 15.24 | -0.50 | -3.18 | 153221.01 | 23301.95 | 7.44 |
| 2025-03-21 | 16.50 | 15.74 | -0.79 | -4.78 | 154155.78 | 24611.38 | 7.48 |
| 2025-03-20 | 16.43 | 16.53 | 0.07 | 0.43 | 136283.00 | 22647.75 | 6.62 |
| 2025-03-19 | 16.67 | 16.46 | -0.38 | -2.26 | 140147.02 | 23211.06 | 6.80 |
| 2025-03-18 | 16.66 | 16.84 | 0.29 | 1.75 | 171879.83 | 29046.06 | 8.34 |
| 2025-03-17 | 16.60 | 16.55 | 0.03 | 0.18 | 108222.01 | 17855.68 | 5.25 |
| 2025-03-14 | 16.22 | 16.52 | 0.33 | 2.04 | 141491.03 | 23199.08 | 6.87 |
| 2025-03-13 | 17.20 | 16.19 | -0.97 | -5.65 | 195802.18 | 32204.85 | 9.51 |
| 2025-03-12 | 17.00 | 17.16 | 0.19 | 1.12 | 155119.00 | 26712.03 | 7.53 |
| 2025-03-11 | 16.90 | 16.97 | -0.20 | -1.17 | 159482.40 | 26969.80 | 7.74 |
| 2025-03-10 | 17.30 | 17.17 | -0.30 | -1.72 | 180773.00 | 31346.99 | 8.78 |
| 2025-03-07 | 17.97 | 17.47 | -0.68 | -3.75 | 222189.00 | 39474.17 | 10.79 |
| 2025-03-06 | 17.88 | 18.15 | 0.31 | 1.74 | 322904.03 | 58532.21 | 15.68 |
| 2025-03-05 | 17.92 | 17.84 | -0.05 | -0.28 | 212258.00 | 37787.79 | 10.30 |
| 2025-03-04 | 16.95 | 17.89 | 0.82 | 4.80 | 313005.86 | 55290.15 | 15.19 |
| 2025-03-03 | 17.77 | 17.07 | -0.93 | -5.17 | 253853.01 | 44160.92 | 12.32 |
日K线
周K线
月K线
