大立科技(002214)股票信息
| 股票代码 | 002214 |
| 股票名称 | 大立科技 |
| 最新价/元 | 12.94 |
| 涨跌额/元 | 1.11 |
| 涨跌幅/% | 9.38 |
| 买入/元 | 12.93 |
| 卖出/元 | 12.94 |
| 昨收/元 | 11.83 |
| 今开/元 | 12.20 |
| 最高/元 | 13.00 |
| 最低/元 | 12.01 |
| 成交量/手 | 132464.80 |
| 成交额/万 | 16776.11 |
| 股净值/元 | -26.41 |
| 市净率 | 4.50 |
| 总市值/万 | 775413.89 |
| 流通值/万 | 619850.46 |
| 换手率/% | 2.77 |
| 入市日期 | 2008-02-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
大立科技(002214)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 | 12.20 | 12.94 | 1.11 | 9.38 | 132464.80 | 16776.11 | 2.77 |
| 2024-09-27 | 11.26 | 11.83 | 0.67 | 6.00 | 64618.80 | 7492.75 | 1.35 |
| 2024-09-26 | 10.62 | 11.16 | 0.54 | 5.09 | 51374.85 | 5595.61 | 1.07 |
| 2024-09-25 | 10.53 | 10.62 | 0.16 | 1.53 | 55243.20 | 5905.36 | 1.15 |
| 2024-09-24 | 10.17 | 10.46 | 0.34 | 3.36 | 45538.39 | 4720.58 | 0.95 |
| 2024-09-23 | 10.22 | 10.12 | -0.08 | -0.78 | 14435.80 | 1467.07 | 0.30 |
| 2024-09-20 | 10.25 | 10.20 | -0.10 | -0.97 | 25319.00 | 2583.77 | 0.53 |
| 2024-09-19 | 10.02 | 10.30 | 0.25 | 2.49 | 36097.78 | 3692.70 | 0.75 |
| 2024-09-18 | 10.05 | 10.05 | -0.01 | -0.10 | 25881.60 | 2587.18 | 0.54 |
| 2024-09-13 | 10.19 | 10.06 | -0.10 | -0.98 | 17933.40 | 1817.18 | 0.37 |
| 2024-09-12 | 10.36 | 10.16 | -0.11 | -1.07 | 20365.44 | 2098.13 | 0.43 |
| 2024-09-11 | 10.26 | 10.27 | -0.04 | -0.39 | 22717.00 | 2330.98 | 0.47 |
| 2024-09-10 | 10.35 | 10.31 | 0.03 | 0.29 | 28772.81 | 2948.58 | 0.60 |
| 2024-09-09 | 10.28 | 10.28 | -0.07 | -0.68 | 28507.19 | 2950.02 | 0.60 |
| 2024-09-06 | 10.74 | 10.35 | -0.35 | -3.27 | 31142.79 | 3255.14 | 0.65 |
| 2024-09-05 | 10.83 | 10.70 | 0.00 | 0.00 | 21024.60 | 2259.01 | 0.44 |
| 2024-09-04 | 10.90 | 10.70 | -0.26 | -2.37 | 28428.40 | 3057.03 | 0.59 |
| 2024-09-03 | 10.87 | 10.96 | 0.12 | 1.11 | 28104.00 | 3071.92 | 0.59 |
| 2024-09-02 | 11.09 | 10.84 | -0.25 | -2.25 | 43146.75 | 4768.36 | 0.90 |
| 2024-08-30 | 11.00 | 11.09 | 0.19 | 1.74 | 43391.34 | 4835.29 | 0.91 |
| 2024-08-29 | 10.69 | 10.90 | 0.25 | 2.35 | 33915.10 | 3656.68 | 0.71 |
| 2024-08-28 | 10.24 | 10.65 | 0.31 | 3.00 | 56897.86 | 5986.00 | 1.19 |
| 2024-08-27 | 11.01 | 10.34 | -0.72 | -6.51 | 105437.70 | 11119.74 | 2.20 |
| 2024-08-26 | 11.11 | 11.06 | -0.08 | -0.72 | 23268.22 | 2572.61 | 0.49 |
| 2024-08-23 | 11.10 | 11.14 | 0.16 | 1.46 | 44757.55 | 4899.72 | 0.93 |
| 2024-08-22 | 11.07 | 10.98 | -0.09 | -0.81 | 26813.86 | 2949.17 | 0.56 |
| 2024-08-21 | 11.18 | 11.07 | -0.11 | -0.98 | 23015.49 | 2554.76 | 0.48 |
| 2024-08-20 | 11.37 | 11.18 | -0.16 | -1.41 | 25815.74 | 2887.65 | 0.54 |
| 2024-08-19 | 11.41 | 11.34 | -0.06 | -0.53 | 26991.00 | 3078.63 | 0.56 |
| 2024-08-16 | 11.61 | 11.40 | -0.21 | -1.81 | 32570.40 | 3748.59 | 0.68 |
| 2024-08-15 | 11.71 | 11.61 | -0.07 | -0.60 | 43879.26 | 5127.28 | 0.92 |
| 2024-08-14 | 11.84 | 11.68 | -0.16 | -1.35 | 34276.82 | 4025.47 | 0.72 |
| 2024-08-13 | 11.68 | 11.84 | 0.14 | 1.20 | 27068.54 | 3184.00 | 0.57 |
| 2024-08-12 | 11.97 | 11.70 | -0.22 | -1.85 | 31917.80 | 3730.38 | 0.67 |
| 2024-08-09 | 12.13 | 11.92 | -0.18 | -1.49 | 36920.96 | 4438.03 | 0.77 |
| 2024-08-08 | 12.40 | 12.10 | -0.30 | -2.42 | 47929.60 | 5822.33 | 1.00 |
| 2024-08-07 | 12.52 | 12.40 | -0.19 | -1.51 | 66607.16 | 8294.57 | 1.39 |
| 2024-08-06 | 12.43 | 12.59 | 0.39 | 3.20 | 84473.75 | 10654.70 | 1.76 |
| 2024-08-05 | 13.00 | 12.20 | -0.73 | -5.65 | 105287.00 | 13368.12 | 2.20 |
| 2024-08-02 | 13.09 | 12.93 | -0.22 | -1.67 | 60634.97 | 7929.09 | 1.27 |
| 2024-08-01 | 13.12 | 13.15 | -0.07 | -0.53 | 56475.97 | 7497.74 | 1.18 |
| 2024-07-31 | 13.15 | 13.22 | 0.11 | 0.84 | 66467.76 | 8736.22 | 1.39 |
| 2024-07-30 | 13.14 | 13.11 | -0.04 | -0.30 | 58801.46 | 7669.80 | 1.23 |
| 2024-07-29 | 12.54 | 13.15 | 0.61 | 4.86 | 108761.75 | 14169.36 | 2.27 |
| 2024-07-26 | 12.27 | 12.54 | 0.22 | 1.79 | 72095.23 | 8993.46 | 1.51 |
| 2024-07-25 | 11.90 | 12.32 | 0.36 | 3.01 | 52067.68 | 6328.03 | 1.09 |
| 2024-07-24 | 12.09 | 11.96 | -0.08 | -0.66 | 44329.03 | 5316.78 | 0.93 |
| 2024-07-23 | 12.14 | 12.04 | -0.24 | -1.95 | 40069.40 | 4865.01 | 0.84 |
| 2024-07-22 | 12.13 | 12.28 | 0.21 | 1.74 | 65561.59 | 8020.74 | 1.37 |
| 2024-07-19 | 11.58 | 12.07 | 0.46 | 3.96 | 72961.68 | 8682.86 | 1.52 |
| 2024-07-18 | 11.22 | 11.61 | 0.39 | 3.48 | 71430.08 | 8054.61 | 1.49 |
| 2024-07-17 | 11.54 | 11.22 | -0.34 | -2.94 | 47725.57 | 5388.67 | 1.00 |
| 2024-07-16 | 11.60 | 11.56 | -0.04 | -0.35 | 29096.57 | 3359.46 | 0.61 |
| 2024-07-15 | 11.78 | 11.60 | -0.25 | -2.11 | 32630.20 | 3802.84 | 0.68 |
| 2024-07-12 | 11.80 | 11.85 | 0.01 | 0.08 | 54709.21 | 6537.02 | 1.14 |
| 2024-07-11 | 11.57 | 11.84 | 0.46 | 4.04 | 67650.96 | 7908.37 | 1.41 |
| 2024-07-10 | 11.51 | 11.38 | -0.30 | -2.57 | 73439.94 | 8362.89 | 1.53 |
| 2024-07-09 | 11.52 | 11.68 | 0.16 | 1.39 | 102079.20 | 11895.27 | 2.13 |
| 2024-07-08 | 12.15 | 11.52 | -0.68 | -5.57 | 70463.00 | 8262.12 | 1.47 |
| 2024-07-05 | 12.14 | 12.20 | 0.21 | 1.75 | 72498.99 | 8720.44 | 1.51 |
| 2024-07-04 | 12.66 | 11.99 | -0.67 | -5.29 | 156330.27 | 19459.78 | 3.26 |
| 2024-07-03 | 12.59 | 12.66 | 0.32 | 2.59 | 169903.68 | 21326.23 | 3.55 |
| 2024-07-02 | 11.22 | 12.34 | 1.12 | 9.98 | 171372.04 | 20588.53 | 3.58 |
| 2024-07-01 | 11.29 | 11.22 | -0.06 | -0.53 | 42300.51 | 4738.23 | 0.88 |
| 2024-06-28 | 11.20 | 11.28 | 0.20 | 1.81 | 60451.80 | 6897.09 | 1.26 |
| 2024-06-27 | 11.30 | 11.08 | -0.29 | -2.55 | 29351.80 | 3282.52 | 0.61 |
| 2024-06-26 | 11.09 | 11.37 | 0.28 | 2.53 | 39935.60 | 4451.46 | 0.83 |
| 2024-06-25 | 11.01 | 11.09 | -0.08 | -0.72 | 49173.46 | 5453.13 | 1.03 |
| 2024-06-24 | 11.60 | 11.17 | -0.54 | -4.61 | 75488.50 | 8676.09 | 1.58 |
| 2024-06-21 | 11.40 | 11.71 | 0.17 | 1.47 | 36758.60 | 4267.62 | 0.77 |
| 2024-06-20 | 11.80 | 11.54 | -0.27 | -2.29 | 37829.00 | 4401.97 | 0.79 |
| 2024-06-19 | 11.90 | 11.81 | 0.03 | 0.26 | 44946.13 | 5335.20 | 0.94 |
| 2024-06-18 | 11.27 | 11.78 | 0.39 | 3.42 | 128619.95 | 15221.63 | 2.69 |
| 2024-06-17 | 11.31 | 11.39 | 0.07 | 0.62 | 25546.34 | 2903.95 | 0.53 |
| 2024-06-14 | 11.53 | 11.32 | -0.21 | -1.82 | 49147.00 | 5530.51 | 1.03 |
| 2024-06-13 | 11.80 | 11.53 | -0.22 | -1.87 | 46462.85 | 5329.06 | 0.97 |
| 2024-06-12 | 11.57 | 11.75 | 0.22 | 1.91 | 41930.80 | 4906.61 | 0.88 |
| 2024-06-11 | 11.37 | 11.53 | 0.07 | 0.61 | 35608.04 | 4053.66 | 0.74 |
| 2024-06-07 | 11.35 | 11.46 | 0.14 | 1.24 | 31532.60 | 3592.81 | 0.66 |
| 2024-06-06 | 11.87 | 11.32 | -0.58 | -4.87 | 65407.63 | 7501.97 | 1.37 |
| 2024-06-05 | 11.53 | 11.90 | 0.20 | 1.71 | 71259.92 | 8503.31 | 1.49 |
| 2024-06-04 | 11.85 | 11.70 | -0.16 | -1.35 | 54132.68 | 6281.06 | 1.13 |
| 2024-06-03 | 12.06 | 11.86 | -0.16 | -1.33 | 40169.80 | 4773.78 | 0.84 |
| 2024-05-31 | 12.03 | 12.07 | -0.01 | -0.08 | 43175.32 | 5227.41 | 0.90 |
| 2024-05-30 | 11.90 | 12.08 | 0.18 | 1.51 | 45672.74 | 5504.99 | 0.95 |
| 2024-05-29 | 12.29 | 11.90 | -0.30 | -2.46 | 71125.50 | 8515.97 | 1.48 |
| 2024-05-28 | 12.36 | 12.20 | -0.08 | -0.65 | 35936.30 | 4398.08 | 0.75 |
| 2024-05-27 | 12.80 | 12.28 | -0.52 | -4.06 | 108249.30 | 13160.97 | 2.27 |
| 2024-05-24 | 13.00 | 12.80 | -0.12 | -0.93 | 37723.60 | 4855.48 | 0.79 |
| 2024-05-23 | 13.19 | 12.92 | -0.26 | -1.97 | 35958.45 | 4682.56 | 0.75 |
| 2024-05-22 | 13.41 | 13.18 | -0.26 | -1.94 | 37270.33 | 4930.55 | 0.78 |
| 2024-05-21 | 13.75 | 13.44 | -0.31 | -2.26 | 30909.50 | 4172.11 | 0.65 |
| 2024-05-20 | 13.51 | 13.75 | 0.22 | 1.63 | 55781.80 | 7673.18 | 1.17 |
| 2024-05-17 | 13.22 | 13.53 | 0.27 | 2.04 | 39457.96 | 5281.35 | 0.83 |
| 2024-05-16 | 13.15 | 13.26 | -0.07 | -0.53 | 39278.00 | 5234.74 | 0.82 |
| 2024-05-15 | 13.25 | 13.33 | 0.07 | 0.53 | 48483.05 | 6517.13 | 1.02 |
| 2024-05-14 | 13.09 | 13.26 | 0.17 | 1.30 | 52425.20 | 6909.02 | 1.10 |
| 2024-05-13 | 13.33 | 13.09 | -0.26 | -1.95 | 58689.54 | 7636.06 | 1.23 |
| 2024-05-10 | 14.09 | 13.35 | -0.70 | -4.98 | 83006.60 | 11293.71 | 1.74 |
| 2024-05-09 | 13.83 | 14.05 | 0.28 | 2.03 | 46132.60 | 6478.05 | 0.97 |
日K线
周K线
月K线
