启明信息(002232)股票信息
| 股票代码 | 002232 |
| 股票名称 | 启明信息 |
| 最新价/元 | 21.17 |
| 涨跌额/元 | 1.71 |
| 涨跌幅/% | 8.79 |
| 买入/元 | 21.17 |
| 卖出/元 | 21.18 |
| 昨收/元 | 19.46 |
| 今开/元 | 19.72 |
| 最高/元 | 21.32 |
| 最低/元 | 19.72 |
| 成交量/手 | 770508.99 |
| 成交额/万 | 157567.00 |
| 股净值/元 | 294.85 |
| 市净率 | 6.26 |
| 总市值/万 | 864897.08 |
| 流通值/万 | 864897.08 |
| 换手率/% | 18.86 |
| 入市日期 | 2008-05-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
启明信息(002232)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 | 19.72 | 21.17 | 1.71 | 8.79 | 770508.99 | 157567.00 | 18.86 |
| 2024-09-27 | 18.77 | 19.46 | 0.69 | 3.68 | 752192.70 | 144343.17 | 18.41 |
| 2024-09-26 | 18.60 | 18.77 | 0.10 | 0.54 | 606879.78 | 112885.30 | 14.85 |
| 2024-09-25 | 19.68 | 18.67 | -1.04 | -5.28 | 886741.83 | 168916.88 | 21.70 |
| 2024-09-24 | 18.00 | 19.71 | 1.79 | 9.99 | 969628.15 | 183415.33 | 23.73 |
| 2024-09-23 | 16.40 | 17.92 | 1.63 | 10.01 | 757956.50 | 129791.04 | 18.55 |
| 2024-09-20 | 14.84 | 16.29 | 1.48 | 9.99 | 386390.15 | 60235.44 | 9.46 |
| 2024-09-19 | 14.52 | 14.81 | 0.39 | 2.71 | 152168.00 | 22380.27 | 3.72 |
| 2024-09-18 | 14.98 | 14.42 | -0.38 | -2.57 | 134370.05 | 19471.66 | 3.29 |
| 2024-09-13 | 15.10 | 14.80 | -0.36 | -2.38 | 173760.00 | 25975.47 | 4.25 |
| 2024-09-12 | 15.44 | 15.16 | -0.18 | -1.17 | 173952.00 | 26657.92 | 4.26 |
| 2024-09-11 | 15.66 | 15.34 | -0.38 | -2.42 | 198808.16 | 30560.52 | 4.87 |
| 2024-09-10 | 15.78 | 15.72 | 0.05 | 0.32 | 273539.68 | 42841.93 | 6.70 |
| 2024-09-09 | 15.90 | 15.67 | -0.73 | -4.45 | 425432.46 | 66825.14 | 10.41 |
| 2024-09-06 | 16.90 | 16.40 | -0.32 | -1.91 | 663788.66 | 113464.61 | 16.25 |
| 2024-09-05 | 15.70 | 16.72 | 1.03 | 6.57 | 529484.00 | 87073.74 | 12.96 |
| 2024-09-04 | 16.00 | 15.69 | -0.41 | -2.55 | 298419.80 | 47668.44 | 7.30 |
| 2024-09-03 | 15.88 | 16.10 | 0.12 | 0.75 | 197893.92 | 31473.81 | 4.84 |
| 2024-09-02 | 16.40 | 15.98 | -0.41 | -2.50 | 213287.00 | 34563.00 | 5.22 |
| 2024-08-30 | 15.89 | 16.39 | 0.44 | 2.76 | 298511.00 | 48802.90 | 7.31 |
| 2024-08-29 | 15.78 | 15.95 | 0.09 | 0.57 | 228241.18 | 36519.20 | 5.59 |
| 2024-08-28 | 15.99 | 15.86 | -0.23 | -1.43 | 217705.60 | 34708.56 | 5.33 |
| 2024-08-27 | 16.28 | 16.09 | -0.31 | -1.89 | 273395.92 | 44428.14 | 6.69 |
| 2024-08-26 | 16.50 | 16.40 | -0.20 | -1.21 | 238488.62 | 38958.75 | 5.84 |
| 2024-08-23 | 16.94 | 16.60 | -0.42 | -2.47 | 346035.21 | 57813.44 | 8.47 |
| 2024-08-22 | 17.32 | 17.02 | -0.24 | -1.39 | 421219.48 | 72792.18 | 10.31 |
| 2024-08-21 | 17.05 | 17.26 | 0.14 | 0.82 | 490347.29 | 84888.29 | 12.00 |
| 2024-08-20 | 17.95 | 17.12 | -0.78 | -4.36 | 521756.39 | 90541.19 | 12.77 |
| 2024-08-19 | 18.81 | 17.90 | -1.72 | -8.77 | 692346.90 | 127779.74 | 16.95 |
| 2024-08-16 | 20.30 | 19.62 | -2.18 | -10.00 | 686691.06 | 139017.63 | 16.81 |
| 2024-08-15 | 19.53 | 21.80 | 1.30 | 6.34 | 1007376.55 | 207926.61 | 24.66 |
| 2024-08-14 | 19.66 | 20.50 | -0.59 | -2.80 | 822575.37 | 167342.94 | 20.13 |
| 2024-08-13 | 20.08 | 21.09 | 1.13 | 5.66 | 996855.65 | 207465.25 | 24.40 |
| 2024-08-12 | 18.22 | 19.96 | 1.51 | 8.18 | 908334.73 | 175815.76 | 22.23 |
| 2024-08-09 | 19.47 | 18.45 | -0.75 | -3.91 | 561716.32 | 107352.40 | 13.75 |
| 2024-08-08 | 19.30 | 19.20 | -0.37 | -1.89 | 766989.69 | 146009.66 | 18.77 |
| 2024-08-07 | 19.46 | 19.57 | -0.81 | -3.97 | 642685.77 | 125356.64 | 15.73 |
| 2024-08-06 | 21.89 | 20.38 | -2.26 | -9.98 | 584985.52 | 121168.09 | 14.32 |
| 2024-08-05 | 23.65 | 22.64 | -2.52 | -10.02 | 919556.74 | 212188.51 | 22.51 |
| 2024-08-02 | 23.01 | 25.16 | 1.28 | 5.36 | 1220158.04 | 292152.34 | 29.87 |
| 2024-08-01 | 25.00 | 23.88 | -1.21 | -4.82 | 874261.58 | 209690.52 | 21.40 |
| 2024-07-31 | 24.73 | 25.09 | 1.52 | 6.45 | 1192226.00 | 297605.40 | 29.18 |
| 2024-07-30 | 23.57 | 23.57 | 2.14 | 9.99 | 388840.43 | 91366.26 | 9.52 |
| 2024-07-29 | 21.43 | 21.43 | 1.95 | 10.01 | 40060.48 | 8584.96 | 0.98 |
| 2024-07-26 | 18.30 | 19.48 | 1.77 | 9.99 | 448744.75 | 86617.18 | 10.98 |
| 2024-07-25 | 17.00 | 17.71 | 1.10 | 6.62 | 903606.77 | 153973.98 | 22.12 |
| 2024-07-24 | 16.61 | 16.61 | 1.51 | 10.00 | 371618.46 | 61642.57 | 9.10 |
| 2024-07-23 | 15.10 | 15.10 | 1.37 | 9.98 | 101129.45 | 15270.55 | 2.48 |
| 2024-07-22 | 13.83 | 13.73 | -0.02 | -0.15 | 277199.30 | 38704.90 | 6.78 |
| 2024-07-19 | 13.22 | 13.75 | 0.53 | 4.01 | 266852.93 | 36185.70 | 6.53 |
| 2024-07-18 | 13.09 | 13.22 | -0.47 | -3.43 | 258120.21 | 33897.89 | 6.32 |
| 2024-07-17 | 13.60 | 13.69 | 0.36 | 2.70 | 417443.63 | 58481.55 | 10.22 |
| 2024-07-16 | 12.93 | 13.33 | 0.28 | 2.15 | 196205.13 | 25767.49 | 4.80 |
| 2024-07-15 | 13.25 | 13.05 | -0.20 | -1.51 | 174203.90 | 23062.00 | 4.26 |
| 2024-07-12 | 13.06 | 13.25 | 0.07 | 0.53 | 226410.64 | 29949.68 | 5.54 |
| 2024-07-11 | 13.14 | 13.18 | 0.10 | 0.77 | 366405.54 | 48252.40 | 8.97 |
| 2024-07-10 | 12.15 | 13.08 | 1.19 | 10.01 | 222019.54 | 28515.27 | 5.43 |
| 2024-07-09 | 11.50 | 11.89 | 0.34 | 2.94 | 85158.27 | 9998.48 | 2.08 |
| 2024-07-08 | 12.11 | 11.55 | -0.60 | -4.94 | 84791.00 | 9943.20 | 2.08 |
| 2024-07-05 | 12.04 | 12.15 | 0.09 | 0.75 | 73497.00 | 8859.82 | 1.80 |
| 2024-07-04 | 12.59 | 12.06 | -0.15 | -1.23 | 115881.00 | 14316.14 | 2.84 |
| 2024-07-03 | 12.60 | 12.21 | -0.52 | -4.09 | 123663.88 | 15320.96 | 3.03 |
| 2024-07-02 | 12.97 | 12.73 | -0.34 | -2.60 | 138025.71 | 17766.59 | 3.38 |
| 2024-07-01 | 13.03 | 13.07 | -0.11 | -0.84 | 135520.08 | 17522.61 | 3.32 |
| 2024-06-28 | 12.83 | 13.18 | 0.11 | 0.84 | 235562.57 | 30669.93 | 5.77 |
| 2024-06-27 | 12.50 | 13.07 | 0.47 | 3.73 | 290756.11 | 37464.47 | 7.12 |
| 2024-06-26 | 12.74 | 12.60 | -0.26 | -2.02 | 239517.76 | 29792.91 | 5.86 |
| 2024-06-25 | 11.79 | 12.86 | 1.17 | 10.01 | 108554.02 | 13829.57 | 2.66 |
| 2024-06-24 | 12.28 | 11.69 | -0.71 | -5.73 | 109276.00 | 13008.26 | 2.67 |
| 2024-06-21 | 12.18 | 12.40 | 0.10 | 0.81 | 119789.00 | 14820.90 | 2.93 |
| 2024-06-20 | 12.88 | 12.30 | -0.51 | -3.98 | 123886.00 | 15572.02 | 3.03 |
| 2024-06-19 | 13.05 | 12.81 | -0.06 | -0.47 | 188547.59 | 24454.77 | 4.62 |
| 2024-06-18 | 12.19 | 12.87 | 0.49 | 3.96 | 190970.78 | 24236.48 | 4.67 |
| 2024-06-17 | 11.90 | 12.38 | 0.58 | 4.92 | 183084.16 | 22591.36 | 4.48 |
| 2024-06-14 | 11.51 | 11.80 | 0.25 | 2.17 | 92320.59 | 10738.64 | 2.26 |
| 2024-06-13 | 11.76 | 11.55 | -0.28 | -2.37 | 67335.82 | 7813.91 | 1.65 |
| 2024-06-12 | 11.70 | 11.83 | 0.09 | 0.77 | 57043.32 | 6756.59 | 1.40 |
| 2024-06-11 | 11.45 | 11.74 | 0.09 | 0.77 | 85934.32 | 9879.11 | 2.10 |
| 2024-06-07 | 11.88 | 11.65 | -0.34 | -2.84 | 134847.15 | 15749.64 | 3.30 |
| 2024-06-06 | 12.85 | 11.99 | -1.26 | -9.51 | 224413.30 | 27771.70 | 5.49 |
| 2024-06-05 | 12.67 | 13.25 | 0.59 | 4.66 | 282911.29 | 36831.34 | 6.92 |
| 2024-06-04 | 11.85 | 12.66 | 0.69 | 5.76 | 187389.00 | 23599.15 | 4.59 |
| 2024-06-03 | 12.40 | 11.97 | -0.21 | -1.72 | 63762.00 | 7711.54 | 1.56 |
| 2024-05-31 | 11.92 | 12.18 | 0.28 | 2.35 | 45368.00 | 5496.68 | 1.11 |
| 2024-05-30 | 11.90 | 11.91 | -0.07 | -0.58 | 32275.14 | 3861.85 | 0.79 |
| 2024-05-29 | 12.14 | 11.98 | -0.08 | -0.66 | 29613.52 | 3562.54 | 0.72 |
| 2024-05-28 | 12.27 | 12.06 | -0.21 | -1.71 | 30371.00 | 3695.82 | 0.74 |
| 2024-05-27 | 12.10 | 12.27 | 0.13 | 1.07 | 44525.00 | 5368.26 | 1.09 |
| 2024-05-24 | 12.32 | 12.14 | -0.15 | -1.22 | 36725.72 | 4497.36 | 0.90 |
| 2024-05-23 | 12.65 | 12.29 | -0.37 | -2.92 | 48532.01 | 6017.90 | 1.19 |
| 2024-05-22 | 12.64 | 12.66 | 0.03 | 0.24 | 33641.00 | 4249.67 | 0.82 |
| 2024-05-21 | 12.85 | 12.63 | -0.22 | -1.71 | 40910.33 | 5180.74 | 1.00 |
| 2024-05-20 | 12.74 | 12.85 | 0.07 | 0.55 | 53239.02 | 6831.86 | 1.30 |
| 2024-05-17 | 12.58 | 12.78 | 0.15 | 1.19 | 48590.00 | 6172.11 | 1.19 |
| 2024-05-16 | 12.50 | 12.63 | 0.09 | 0.72 | 44663.80 | 5661.09 | 1.09 |
| 2024-05-15 | 12.77 | 12.54 | -0.27 | -2.11 | 57831.36 | 7312.82 | 1.42 |
| 2024-05-14 | 12.74 | 12.81 | 0.13 | 1.03 | 36988.02 | 4737.84 | 0.91 |
| 2024-05-13 | 13.00 | 12.68 | -0.40 | -3.06 | 62868.99 | 8018.16 | 1.54 |
| 2024-05-10 | 13.35 | 13.08 | -0.27 | -2.02 | 63306.87 | 8328.62 | 1.55 |
| 2024-05-09 | 13.31 | 13.35 | -0.09 | -0.67 | 75615.32 | 10116.63 | 1.85 |
日K线
周K线
月K线
