天威视讯(002238)股票信息
| 股票代码 | 002238 |
| 股票名称 | 天威视讯 |
| 最新价/元 | 8.94 |
| 涨跌额/元 | 0.74 |
| 涨跌幅/% | 9.02 |
| 买入/元 | 8.93 |
| 卖出/元 | 8.94 |
| 昨收/元 | 8.20 |
| 今开/元 | 8.80 |
| 最高/元 | 8.98 |
| 最低/元 | 8.37 |
| 成交量/手 | 249996.85 |
| 成交额/万 | 21873.31 |
| 股净值/元 | 55.88 |
| 市净率 | 3.14 |
| 总市值/万 | 717487.89 |
| 流通值/万 | 717487.89 |
| 换手率/% | 3.12 |
| 入市日期 | 2008-05-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
天威视讯(002238)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 | 8.80 | 8.94 | 0.74 | 9.02 | 249996.85 | 21873.31 | 3.12 |
| 2024-09-27 | 8.05 | 8.20 | 0.25 | 3.15 | 146770.75 | 11930.53 | 1.83 |
| 2024-09-26 | 7.81 | 7.95 | 0.17 | 2.19 | 103267.55 | 8139.70 | 1.29 |
| 2024-09-25 | 7.60 | 7.78 | 0.13 | 1.70 | 123254.92 | 9649.03 | 1.54 |
| 2024-09-24 | 7.46 | 7.65 | 0.21 | 2.82 | 112422.71 | 8496.49 | 1.40 |
| 2024-09-23 | 7.25 | 7.44 | 0.16 | 2.20 | 89441.00 | 6623.72 | 1.11 |
| 2024-09-20 | 7.17 | 7.28 | 0.09 | 1.25 | 54415.37 | 3949.58 | 0.68 |
| 2024-09-19 | 7.00 | 7.19 | 0.22 | 3.16 | 64078.13 | 4562.89 | 0.80 |
| 2024-09-18 | 7.08 | 6.97 | -0.07 | -0.99 | 36271.05 | 2524.68 | 0.45 |
| 2024-09-13 | 7.11 | 7.04 | -0.06 | -0.85 | 38141.00 | 2705.93 | 0.48 |
| 2024-09-12 | 7.09 | 7.10 | 0.01 | 0.14 | 39053.28 | 2795.21 | 0.49 |
| 2024-09-11 | 7.22 | 7.09 | -0.15 | -2.07 | 40519.59 | 2878.73 | 0.50 |
| 2024-09-10 | 7.18 | 7.24 | 0.14 | 1.97 | 51308.23 | 3654.96 | 0.64 |
| 2024-09-09 | 7.05 | 7.10 | 0.01 | 0.14 | 38850.00 | 2755.33 | 0.48 |
| 2024-09-06 | 7.40 | 7.09 | -0.20 | -2.74 | 51332.00 | 3672.51 | 0.64 |
| 2024-09-05 | 7.08 | 7.29 | 0.21 | 2.97 | 62410.80 | 4523.23 | 0.78 |
| 2024-09-04 | 7.14 | 7.08 | -0.04 | -0.56 | 45765.17 | 3256.35 | 0.57 |
| 2024-09-03 | 7.00 | 7.12 | 0.09 | 1.28 | 40340.00 | 2863.87 | 0.50 |
| 2024-09-02 | 7.20 | 7.03 | -0.25 | -3.43 | 49543.00 | 3539.94 | 0.62 |
| 2024-08-30 | 6.98 | 7.28 | 0.30 | 4.30 | 77199.00 | 5577.23 | 0.96 |
| 2024-08-29 | 6.86 | 6.98 | 0.11 | 1.60 | 38651.00 | 2676.23 | 0.48 |
| 2024-08-28 | 6.73 | 6.87 | 0.15 | 2.23 | 54808.17 | 3734.81 | 0.68 |
| 2024-08-27 | 6.95 | 6.72 | -0.27 | -3.86 | 50212.17 | 3416.59 | 0.63 |
| 2024-08-26 | 6.92 | 6.99 | 0.12 | 1.75 | 49588.16 | 3449.98 | 0.62 |
| 2024-08-23 | 6.90 | 6.87 | -0.13 | -1.86 | 64610.00 | 4437.85 | 0.81 |
| 2024-08-22 | 7.26 | 7.00 | -0.28 | -3.85 | 60124.50 | 4260.41 | 0.75 |
| 2024-08-21 | 7.40 | 7.28 | -0.12 | -1.62 | 51728.00 | 3799.94 | 0.64 |
| 2024-08-20 | 7.45 | 7.40 | -0.04 | -0.54 | 52687.00 | 3900.52 | 0.66 |
| 2024-08-19 | 7.47 | 7.44 | -0.03 | -0.40 | 40378.51 | 3015.35 | 0.50 |
| 2024-08-16 | 7.55 | 7.47 | -0.08 | -1.06 | 42860.53 | 3217.34 | 0.53 |
| 2024-08-15 | 7.28 | 7.55 | 0.21 | 2.86 | 72739.12 | 5440.37 | 0.91 |
| 2024-08-14 | 7.26 | 7.34 | 0.08 | 1.10 | 39973.00 | 2928.50 | 0.50 |
| 2024-08-13 | 7.25 | 7.26 | 0.00 | 0.00 | 29936.01 | 2160.21 | 0.37 |
| 2024-08-12 | 7.30 | 7.26 | -0.04 | -0.55 | 36189.60 | 2635.15 | 0.45 |
| 2024-08-09 | 7.50 | 7.30 | -0.21 | -2.80 | 40382.00 | 2990.13 | 0.50 |
| 2024-08-08 | 7.50 | 7.51 | 0.00 | 0.00 | 46512.00 | 3474.67 | 0.58 |
| 2024-08-07 | 7.49 | 7.51 | -0.02 | -0.27 | 36145.00 | 2725.76 | 0.45 |
| 2024-08-06 | 7.48 | 7.53 | 0.12 | 1.62 | 48830.60 | 3658.30 | 0.61 |
| 2024-08-05 | 7.56 | 7.41 | -0.21 | -2.76 | 59002.69 | 4459.22 | 0.74 |
| 2024-08-02 | 7.72 | 7.62 | -0.17 | -2.18 | 68446.00 | 5263.87 | 0.85 |
| 2024-08-01 | 7.71 | 7.79 | 0.15 | 1.96 | 97322.00 | 7553.41 | 1.21 |
| 2024-07-31 | 7.38 | 7.64 | 0.25 | 3.38 | 71301.74 | 5393.51 | 0.89 |
| 2024-07-30 | 7.34 | 7.39 | 0.04 | 0.54 | 50152.00 | 3680.99 | 0.62 |
| 2024-07-29 | 7.32 | 7.35 | 0.05 | 0.69 | 66374.30 | 4825.04 | 0.83 |
| 2024-07-26 | 7.07 | 7.30 | 0.22 | 3.11 | 66996.60 | 4839.26 | 0.83 |
| 2024-07-25 | 7.00 | 7.08 | 0.08 | 1.14 | 57179.23 | 4044.57 | 0.71 |
| 2024-07-24 | 7.17 | 7.00 | -0.17 | -2.37 | 51729.92 | 3662.98 | 0.64 |
| 2024-07-23 | 7.39 | 7.17 | -0.21 | -2.85 | 39917.00 | 2916.08 | 0.50 |
| 2024-07-22 | 7.30 | 7.38 | 0.10 | 1.37 | 46536.02 | 3407.87 | 0.58 |
| 2024-07-19 | 7.25 | 7.28 | 0.04 | 0.55 | 51318.01 | 3743.55 | 0.64 |
| 2024-07-18 | 7.25 | 7.24 | -0.04 | -0.55 | 58799.79 | 4201.18 | 0.73 |
| 2024-07-17 | 7.42 | 7.28 | -0.11 | -1.49 | 49630.55 | 3657.29 | 0.62 |
| 2024-07-16 | 7.38 | 7.39 | -0.03 | -0.40 | 37337.00 | 2752.54 | 0.47 |
| 2024-07-15 | 7.44 | 7.42 | -0.07 | -0.94 | 47284.63 | 3518.02 | 0.59 |
| 2024-07-12 | 7.61 | 7.49 | -0.11 | -1.45 | 48632.04 | 3681.77 | 0.61 |
| 2024-07-11 | 7.58 | 7.60 | 0.16 | 2.15 | 62618.03 | 4737.27 | 0.78 |
| 2024-07-10 | 7.52 | 7.44 | -0.11 | -1.46 | 69959.51 | 5253.98 | 0.87 |
| 2024-07-09 | 7.42 | 7.55 | 0.13 | 1.75 | 61670.16 | 4568.86 | 0.77 |
| 2024-07-08 | 7.70 | 7.42 | -0.32 | -4.13 | 54875.00 | 4122.21 | 0.68 |
| 2024-07-05 | 7.55 | 7.74 | 0.11 | 1.44 | 48208.93 | 3711.75 | 0.60 |
| 2024-07-04 | 7.86 | 7.63 | -0.22 | -2.80 | 59171.00 | 4555.36 | 0.74 |
| 2024-07-03 | 8.00 | 7.85 | -0.15 | -1.88 | 52560.36 | 4160.52 | 0.65 |
| 2024-07-02 | 7.96 | 8.00 | 0.04 | 0.50 | 70657.46 | 5691.45 | 0.88 |
| 2024-07-01 | 7.85 | 7.96 | 0.11 | 1.40 | 71718.95 | 5633.49 | 0.89 |
| 2024-06-28 | 8.06 | 7.85 | -0.19 | -2.36 | 119604.01 | 9521.10 | 1.49 |
| 2024-06-27 | 8.00 | 8.04 | -0.03 | -0.37 | 184962.49 | 15221.50 | 2.30 |
| 2024-06-26 | 7.53 | 8.07 | 0.46 | 6.05 | 122940.75 | 9670.38 | 1.53 |
| 2024-06-25 | 7.59 | 7.61 | 0.03 | 0.40 | 40830.76 | 3106.07 | 0.51 |
| 2024-06-24 | 7.89 | 7.58 | -0.31 | -3.93 | 57118.06 | 4372.51 | 0.71 |
| 2024-06-21 | 7.94 | 7.89 | -0.07 | -0.88 | 40846.12 | 3235.52 | 0.51 |
| 2024-06-20 | 8.25 | 7.96 | -0.29 | -3.52 | 70861.12 | 5719.37 | 0.88 |
| 2024-06-19 | 8.49 | 8.35 | -0.13 | -1.53 | 49946.13 | 4200.92 | 0.62 |
| 2024-06-18 | 8.42 | 8.48 | -0.01 | -0.12 | 45795.33 | 3894.29 | 0.57 |
| 2024-06-17 | 8.52 | 8.49 | -0.10 | -1.16 | 51877.00 | 4412.28 | 0.65 |
| 2024-06-14 | 8.58 | 8.59 | 0.02 | 0.23 | 46120.92 | 3957.16 | 0.57 |
| 2024-06-13 | 8.60 | 8.57 | 0.00 | 0.00 | 66042.00 | 5668.19 | 0.82 |
| 2024-06-12 | 8.32 | 8.57 | 0.24 | 2.88 | 84274.50 | 7164.04 | 1.05 |
| 2024-06-11 | 8.25 | 8.33 | 0.07 | 0.85 | 62300.61 | 5137.90 | 0.78 |
| 2024-06-07 | 8.25 | 8.26 | 0.10 | 1.23 | 82405.61 | 6768.66 | 1.03 |
| 2024-06-06 | 8.46 | 8.16 | -0.36 | -4.23 | 141638.04 | 11644.60 | 1.76 |
| 2024-06-05 | 8.78 | 8.52 | -0.26 | -2.96 | 66824.60 | 5765.48 | 0.83 |
| 2024-06-04 | 8.77 | 8.78 | -0.11 | -1.24 | 74413.40 | 6501.90 | 0.93 |
| 2024-06-03 | 8.90 | 8.89 | 0.04 | 0.45 | 131247.24 | 11727.88 | 1.64 |
| 2024-05-31 | 8.81 | 8.85 | -0.04 | -0.45 | 82939.04 | 7351.09 | 1.03 |
| 2024-05-30 | 8.72 | 8.89 | 0.17 | 1.95 | 109866.24 | 9708.05 | 1.37 |
| 2024-05-29 | 8.75 | 8.72 | -0.03 | -0.34 | 64500.18 | 5627.57 | 0.80 |
| 2024-05-28 | 8.93 | 8.75 | -0.23 | -2.56 | 61619.20 | 5435.05 | 0.77 |
| 2024-05-27 | 8.89 | 8.98 | 0.09 | 1.01 | 63038.92 | 5578.28 | 0.79 |
| 2024-05-24 | 9.08 | 8.89 | -0.16 | -1.77 | 67397.45 | 6050.02 | 0.84 |
| 2024-05-23 | 9.39 | 9.05 | -0.32 | -3.42 | 92506.79 | 8426.77 | 1.15 |
| 2024-05-22 | 9.24 | 9.37 | 0.11 | 1.19 | 72821.30 | 6807.09 | 0.91 |
| 2024-05-21 | 9.36 | 9.26 | -0.11 | -1.17 | 78271.90 | 7273.97 | 0.98 |
| 2024-05-20 | 9.46 | 9.37 | -0.06 | -0.64 | 82375.71 | 7750.40 | 1.03 |
| 2024-05-17 | 9.58 | 9.43 | -0.07 | -0.74 | 71734.00 | 6742.57 | 0.89 |
| 2024-05-16 | 9.42 | 9.50 | 0.15 | 1.60 | 88527.72 | 8439.13 | 1.10 |
| 2024-05-15 | 9.49 | 9.35 | -0.14 | -1.48 | 69444.00 | 6564.31 | 0.87 |
| 2024-05-14 | 9.30 | 9.49 | 0.28 | 3.04 | 96151.76 | 9056.88 | 1.20 |
| 2024-05-13 | 9.41 | 9.21 | -0.27 | -2.85 | 89239.65 | 8250.83 | 1.11 |
| 2024-05-10 | 9.70 | 9.48 | -0.25 | -2.57 | 98884.16 | 9421.74 | 1.23 |
| 2024-05-09 | 9.69 | 9.73 | 0.10 | 1.04 | 83075.06 | 8079.06 | 1.04 |
日K线
周K线
月K线
