华东数控(002248)股票信息
| 股票代码 | 002248 |
| 股票名称 | 华东数控 |
| 最新价/元 | 7.08 |
| 涨跌额/元 | 0.56 |
| 涨跌幅/% | 8.59 |
| 买入/元 | 7.08 |
| 卖出/元 | 7.09 |
| 昨收/元 | 6.52 |
| 今开/元 | 6.70 |
| 最高/元 | 7.15 |
| 最低/元 | 6.55 |
| 成交量/手 | 368876.82 |
| 成交额/万 | 25356.50 |
| 股净值/元 | -141.60 |
| 市净率 | 32.23 |
| 总市值/万 | 217706.88 |
| 流通值/万 | 217706.88 |
| 换手率/% | 12.00 |
| 入市日期 | 2008-06-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
华东数控(002248)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 | 6.70 | 7.08 | 0.56 | 8.59 | 368876.82 | 25356.50 | 12.00 |
| 2024-09-27 | 6.32 | 6.52 | 0.27 | 4.32 | 243909.50 | 15673.97 | 7.93 |
| 2024-09-26 | 6.09 | 6.25 | 0.17 | 2.80 | 158834.50 | 9823.17 | 5.17 |
| 2024-09-25 | 6.14 | 6.08 | 0.00 | 0.00 | 149800.50 | 9200.23 | 4.87 |
| 2024-09-24 | 5.98 | 6.08 | 0.15 | 2.53 | 111799.09 | 6741.96 | 3.64 |
| 2024-09-23 | 5.97 | 5.93 | -0.06 | -1.00 | 63553.00 | 3766.55 | 2.07 |
| 2024-09-20 | 5.91 | 5.99 | 0.11 | 1.87 | 111149.58 | 6608.65 | 3.61 |
| 2024-09-19 | 5.80 | 5.88 | 0.12 | 2.08 | 59786.42 | 3501.44 | 1.94 |
| 2024-09-18 | 5.82 | 5.76 | -0.02 | -0.35 | 55610.00 | 3175.13 | 1.81 |
| 2024-09-13 | 5.84 | 5.78 | -0.08 | -1.37 | 47488.00 | 2761.19 | 1.54 |
| 2024-09-12 | 5.93 | 5.86 | -0.03 | -0.51 | 52830.00 | 3127.82 | 1.72 |
| 2024-09-11 | 5.92 | 5.89 | -0.07 | -1.17 | 41578.00 | 2451.30 | 1.35 |
| 2024-09-10 | 5.88 | 5.96 | 0.05 | 0.85 | 60400.00 | 3564.34 | 1.96 |
| 2024-09-09 | 5.80 | 5.91 | 0.05 | 0.85 | 54200.00 | 3179.46 | 1.76 |
| 2024-09-06 | 6.00 | 5.86 | -0.17 | -2.82 | 76720.00 | 4535.83 | 2.50 |
| 2024-09-05 | 6.02 | 6.03 | 0.04 | 0.67 | 76644.00 | 4610.47 | 2.49 |
| 2024-09-04 | 5.95 | 5.99 | -0.06 | -0.99 | 71835.00 | 4301.78 | 2.34 |
| 2024-09-03 | 6.13 | 6.05 | 0.06 | 1.00 | 87433.00 | 5296.03 | 2.84 |
| 2024-09-02 | 6.09 | 5.99 | -0.10 | -1.64 | 124107.00 | 7562.12 | 4.04 |
| 2024-08-30 | 5.98 | 6.09 | 0.13 | 2.18 | 138875.00 | 8442.64 | 4.52 |
| 2024-08-29 | 5.80 | 5.96 | 0.11 | 1.88 | 105424.02 | 6234.64 | 3.43 |
| 2024-08-28 | 6.02 | 5.85 | -0.19 | -3.15 | 117654.00 | 6904.60 | 3.83 |
| 2024-08-27 | 6.20 | 6.04 | -0.18 | -2.89 | 105393.00 | 6387.34 | 3.43 |
| 2024-08-26 | 6.18 | 6.22 | 0.11 | 1.80 | 100251.00 | 6219.75 | 3.26 |
| 2024-08-23 | 6.25 | 6.11 | -0.16 | -2.55 | 134905.00 | 8300.53 | 4.39 |
| 2024-08-22 | 6.37 | 6.27 | -0.28 | -4.28 | 162632.01 | 10342.37 | 5.29 |
| 2024-08-21 | 6.32 | 6.55 | 0.13 | 2.03 | 192851.01 | 12693.29 | 6.27 |
| 2024-08-20 | 6.48 | 6.42 | 0.05 | 0.79 | 154967.00 | 10005.44 | 5.04 |
| 2024-08-19 | 6.59 | 6.37 | -0.41 | -6.05 | 281278.52 | 18268.61 | 9.15 |
| 2024-08-16 | 6.67 | 6.78 | 0.04 | 0.59 | 329252.01 | 22684.93 | 10.71 |
| 2024-08-15 | 6.61 | 6.74 | 0.00 | 0.00 | 198237.01 | 13313.94 | 6.45 |
| 2024-08-14 | 6.62 | 6.74 | 0.08 | 1.20 | 210230.50 | 14018.41 | 6.84 |
| 2024-08-13 | 6.76 | 6.66 | -0.25 | -3.62 | 251731.00 | 16892.13 | 8.19 |
| 2024-08-12 | 6.61 | 6.91 | 0.09 | 1.32 | 369017.89 | 24963.31 | 12.00 |
| 2024-08-09 | 6.82 | 6.82 | -0.08 | -1.16 | 587277.05 | 40644.88 | 19.10 |
| 2024-08-08 | 6.17 | 6.90 | 0.63 | 10.05 | 286951.19 | 18798.43 | 9.33 |
| 2024-08-07 | 6.25 | 6.27 | 0.10 | 1.62 | 161092.00 | 10056.80 | 5.24 |
| 2024-08-06 | 5.98 | 6.17 | 0.24 | 4.05 | 150570.01 | 9246.57 | 4.90 |
| 2024-08-05 | 6.12 | 5.93 | -0.29 | -4.66 | 174269.20 | 10604.55 | 5.67 |
| 2024-08-02 | 6.51 | 6.22 | -0.46 | -6.89 | 277866.67 | 17729.82 | 9.04 |
| 2024-08-01 | 6.65 | 6.68 | -0.06 | -0.89 | 273742.21 | 18275.70 | 8.90 |
| 2024-07-31 | 6.38 | 6.74 | 0.33 | 5.15 | 336039.01 | 22250.10 | 10.93 |
| 2024-07-30 | 6.48 | 6.41 | -0.16 | -2.44 | 244384.00 | 15600.93 | 7.95 |
| 2024-07-29 | 6.60 | 6.57 | 0.07 | 1.08 | 378731.00 | 24927.23 | 12.32 |
| 2024-07-26 | 6.20 | 6.50 | 0.36 | 5.86 | 401519.20 | 25657.62 | 13.06 |
| 2024-07-25 | 6.09 | 6.14 | -0.08 | -1.29 | 215063.20 | 13299.87 | 6.99 |
| 2024-07-24 | 6.13 | 6.22 | 0.12 | 1.97 | 242552.88 | 14933.20 | 7.89 |
| 2024-07-23 | 6.28 | 6.10 | -0.18 | -2.87 | 275841.86 | 17190.21 | 8.97 |
| 2024-07-22 | 6.38 | 6.28 | -0.04 | -0.63 | 308188.43 | 19467.36 | 10.02 |
| 2024-07-19 | 6.40 | 6.32 | -0.17 | -2.62 | 597986.15 | 38996.06 | 19.45 |
| 2024-07-18 | 5.78 | 6.49 | 0.59 | 10.00 | 464873.12 | 28871.53 | 15.12 |
| 2024-07-17 | 5.60 | 5.90 | 0.24 | 4.24 | 277985.00 | 16249.25 | 9.04 |
| 2024-07-16 | 5.41 | 5.66 | 0.20 | 3.66 | 127091.00 | 7077.03 | 4.13 |
| 2024-07-15 | 5.58 | 5.46 | -0.22 | -3.87 | 96656.00 | 5300.51 | 3.14 |
| 2024-07-12 | 5.65 | 5.68 | -0.03 | -0.53 | 118444.02 | 6697.91 | 3.85 |
| 2024-07-11 | 5.55 | 5.71 | 0.28 | 5.16 | 183642.91 | 10378.92 | 5.97 |
| 2024-07-10 | 5.52 | 5.43 | -0.10 | -1.81 | 96049.00 | 5227.88 | 3.12 |
| 2024-07-09 | 5.40 | 5.53 | 0.09 | 1.65 | 152333.02 | 8282.06 | 4.95 |
| 2024-07-08 | 5.68 | 5.44 | -0.23 | -4.06 | 119535.01 | 6574.14 | 3.89 |
| 2024-07-05 | 5.53 | 5.67 | 0.12 | 2.16 | 151705.79 | 8413.93 | 4.93 |
| 2024-07-04 | 5.79 | 5.55 | -0.25 | -4.31 | 154451.02 | 8778.33 | 5.02 |
| 2024-07-03 | 5.87 | 5.80 | -0.21 | -3.49 | 170971.02 | 9938.81 | 5.56 |
| 2024-07-02 | 5.83 | 6.01 | 0.11 | 1.86 | 292312.99 | 17294.56 | 9.51 |
| 2024-07-01 | 5.83 | 5.90 | -0.09 | -1.50 | 237525.04 | 13772.59 | 7.72 |
| 2024-06-28 | 5.68 | 5.99 | 0.19 | 3.28 | 370563.96 | 22001.19 | 12.05 |
| 2024-06-27 | 6.38 | 5.80 | -0.29 | -4.76 | 462239.00 | 28167.38 | 15.03 |
| 2024-06-26 | 6.09 | 6.09 | 0.55 | 9.93 | 82996.02 | 5054.46 | 2.70 |
| 2024-06-25 | 5.14 | 5.54 | 0.50 | 9.92 | 57489.00 | 3155.14 | 1.87 |
| 2024-06-24 | 5.22 | 5.04 | -0.22 | -4.18 | 55605.00 | 2833.72 | 1.81 |
| 2024-06-21 | 5.26 | 5.26 | -0.04 | -0.76 | 34600.00 | 1825.99 | 1.13 |
| 2024-06-20 | 5.47 | 5.30 | -0.18 | -3.29 | 45995.00 | 2470.65 | 1.50 |
| 2024-06-19 | 5.60 | 5.48 | -0.09 | -1.62 | 37297.01 | 2066.43 | 1.21 |
| 2024-06-18 | 5.40 | 5.57 | 0.19 | 3.53 | 57667.00 | 3178.49 | 1.88 |
| 2024-06-17 | 5.45 | 5.38 | -0.05 | -0.92 | 30732.00 | 1663.25 | 1.00 |
| 2024-06-14 | 5.48 | 5.43 | -0.01 | -0.18 | 36088.01 | 1949.20 | 1.17 |
| 2024-06-13 | 5.51 | 5.44 | -0.04 | -0.73 | 42679.01 | 2327.89 | 1.39 |
| 2024-06-12 | 5.32 | 5.48 | 0.17 | 3.20 | 59114.00 | 3216.26 | 1.92 |
| 2024-06-11 | 5.29 | 5.31 | 0.04 | 0.76 | 58600.00 | 3076.62 | 1.91 |
| 2024-06-07 | 5.14 | 5.27 | 0.16 | 3.13 | 78206.00 | 4112.86 | 2.54 |
| 2024-06-06 | 5.49 | 5.11 | -0.38 | -6.92 | 135139.00 | 7020.62 | 4.39 |
| 2024-06-05 | 5.58 | 5.49 | -0.15 | -2.66 | 58572.00 | 3240.12 | 1.90 |
| 2024-06-04 | 5.78 | 5.64 | -0.18 | -3.09 | 72373.49 | 4077.01 | 2.35 |
| 2024-06-03 | 6.10 | 5.82 | -0.28 | -4.59 | 94687.00 | 5563.94 | 3.08 |
| 2024-05-31 | 5.98 | 6.10 | 0.12 | 2.01 | 54738.00 | 3322.84 | 1.78 |
| 2024-05-30 | 5.95 | 5.98 | -0.02 | -0.33 | 37439.50 | 2244.11 | 1.22 |
| 2024-05-29 | 6.00 | 6.00 | 0.01 | 0.17 | 39348.00 | 2363.76 | 1.28 |
| 2024-05-28 | 6.10 | 5.99 | -0.12 | -1.96 | 43191.00 | 2611.15 | 1.40 |
| 2024-05-27 | 6.06 | 6.11 | 0.05 | 0.83 | 46709.00 | 2807.52 | 1.52 |
| 2024-05-24 | 6.10 | 6.06 | -0.05 | -0.82 | 41258.50 | 2514.77 | 1.34 |
| 2024-05-23 | 6.28 | 6.11 | -0.17 | -2.71 | 51991.00 | 3201.18 | 1.69 |
| 2024-05-22 | 6.18 | 6.28 | 0.07 | 1.13 | 53090.00 | 3321.17 | 1.73 |
| 2024-05-21 | 6.36 | 6.21 | -0.18 | -2.82 | 65549.00 | 4078.84 | 2.13 |
| 2024-05-20 | 6.35 | 6.39 | 0.03 | 0.47 | 63463.00 | 4039.38 | 2.06 |
| 2024-05-17 | 6.28 | 6.36 | 0.08 | 1.27 | 44649.01 | 2819.15 | 1.45 |
| 2024-05-16 | 6.27 | 6.28 | 0.02 | 0.32 | 54352.00 | 3430.35 | 1.77 |
| 2024-05-15 | 6.35 | 6.26 | -0.04 | -0.64 | 46460.00 | 2930.60 | 1.51 |
| 2024-05-14 | 6.26 | 6.30 | 0.08 | 1.29 | 48381.01 | 3051.82 | 1.57 |
| 2024-05-13 | 6.42 | 6.22 | -0.27 | -4.16 | 80246.03 | 5029.90 | 2.61 |
| 2024-05-10 | 6.59 | 6.49 | -0.10 | -1.52 | 58233.00 | 3794.82 | 1.89 |
| 2024-05-09 | 6.51 | 6.59 | 0.08 | 1.23 | 70219.01 | 4617.97 | 2.28 |
日K线
周K线
月K线
