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 | 9.47 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 0.75 |
| 买入/元 | 9.47 |
| 卖出/元 | 9.48 |
| 昨收/元 | 9.40 |
| 今开/元 | 9.41 |
| 最高/元 | 9.56 |
| 最低/元 | 9.36 |
| 成交量/手 | 211346.08 |
| 成交额/万 | 19980.22 |
| 股净值/元 | 315.67 |
| 市净率 | 36.69 |
| 总市值/万 | 291198.33 |
| 流通值/万 | 291198.33 |
| 换手率/% | 6.87 |
| 入市日期 | 2008-06-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 9.41 | 9.47 | 0.07 | 0.75 | 211346.08 | 19980.22 | 6.87 |
| 2025-07-24 | 9.11 | 9.40 | 0.29 | 3.18 | 331837.09 | 31301.12 | 10.79 |
| 2025-07-23 | 9.22 | 9.11 | -0.15 | -1.62 | 124235.10 | 11379.39 | 4.04 |
| 2025-07-22 | 9.33 | 9.26 | -0.09 | -0.96 | 148701.51 | 13778.14 | 4.84 |
| 2025-07-21 | 9.23 | 9.35 | 0.14 | 1.52 | 160326.50 | 14846.07 | 5.21 |
| 2025-07-18 | 9.12 | 9.21 | 0.09 | 0.99 | 144330.09 | 13226.39 | 4.69 |
| 2025-07-17 | 9.07 | 9.12 | 0.02 | 0.22 | 108156.50 | 9851.45 | 3.52 |
| 2025-07-16 | 9.10 | 9.10 | 0.01 | 0.11 | 132742.00 | 12075.49 | 4.32 |
| 2025-07-15 | 9.05 | 9.09 | 0.10 | 1.11 | 186633.00 | 16891.81 | 6.07 |
| 2025-07-14 | 8.85 | 8.99 | 0.12 | 1.35 | 117310.00 | 10531.29 | 3.82 |
| 2025-07-11 | 8.89 | 8.87 | -0.02 | -0.23 | 104285.05 | 9221.45 | 3.39 |
| 2025-07-10 | 8.86 | 8.89 | -0.05 | -0.56 | 99671.00 | 8851.23 | 3.24 |
| 2025-07-09 | 8.88 | 8.94 | 0.03 | 0.34 | 213613.00 | 19196.70 | 6.95 |
| 2025-07-08 | 8.74 | 8.91 | 0.18 | 2.06 | 159966.00 | 14203.50 | 5.20 |
| 2025-07-07 | 8.64 | 8.73 | 0.07 | 0.81 | 56401.00 | 4897.93 | 1.83 |
| 2025-07-04 | 8.76 | 8.66 | -0.12 | -1.37 | 74973.00 | 6520.72 | 2.44 |
| 2025-07-03 | 8.84 | 8.78 | -0.05 | -0.57 | 65985.00 | 5784.18 | 2.15 |
| 2025-07-02 | 8.84 | 8.83 | 0.00 | 0.00 | 79837.00 | 7014.24 | 2.60 |
| 2025-07-01 | 8.77 | 8.83 | 0.08 | 0.91 | 105111.00 | 9247.76 | 3.42 |
| 2025-06-30 | 8.60 | 8.75 | 0.14 | 1.63 | 93139.00 | 8151.91 | 3.03 |
| 2025-06-27 | 8.56 | 8.61 | 0.05 | 0.58 | 60703.10 | 5224.19 | 1.97 |
| 2025-06-26 | 8.59 | 8.56 | -0.02 | -0.23 | 114312.00 | 9884.38 | 3.72 |
| 2025-06-25 | 8.51 | 8.58 | 0.06 | 0.70 | 80922.21 | 6901.93 | 2.63 |
| 2025-06-24 | 8.32 | 8.52 | 0.25 | 3.02 | 96474.00 | 8176.87 | 3.14 |
| 2025-06-23 | 8.00 | 8.27 | 0.20 | 2.48 | 73000.00 | 5979.18 | 2.37 |
| 2025-06-20 | 8.13 | 8.07 | -0.09 | -1.10 | 70280.00 | 5702.09 | 2.29 |
| 2025-06-19 | 8.34 | 8.16 | -0.20 | -2.39 | 84859.00 | 6992.37 | 2.76 |
| 2025-06-18 | 8.39 | 8.36 | -0.05 | -0.60 | 59552.00 | 4971.61 | 1.94 |
| 2025-06-17 | 8.42 | 8.41 | -0.04 | -0.47 | 60402.67 | 5068.21 | 1.96 |
| 2025-06-16 | 8.39 | 8.45 | 0.03 | 0.36 | 81681.00 | 6944.92 | 2.66 |
| 2025-06-13 | 8.71 | 8.42 | -0.29 | -3.33 | 112475.00 | 9552.70 | 3.66 |
| 2025-06-12 | 8.76 | 8.71 | -0.10 | -1.14 | 80869.00 | 7058.17 | 2.63 |
| 2025-06-11 | 8.87 | 8.81 | 0.00 | 0.00 | 81136.00 | 7182.90 | 2.64 |
| 2025-06-10 | 8.94 | 8.81 | -0.14 | -1.56 | 103365.00 | 9105.34 | 3.36 |
| 2025-06-09 | 8.83 | 8.95 | 0.13 | 1.47 | 93207.00 | 8330.27 | 3.03 |
| 2025-06-06 | 8.91 | 8.82 | -0.11 | -1.23 | 93087.01 | 8217.62 | 3.03 |
| 2025-06-05 | 8.76 | 8.93 | 0.16 | 1.82 | 117784.00 | 10412.03 | 3.83 |
| 2025-06-04 | 8.79 | 8.77 | 0.07 | 0.81 | 88315.09 | 7764.97 | 2.87 |
| 2025-06-03 | 8.77 | 8.70 | -0.10 | -1.14 | 115335.00 | 10099.86 | 3.75 |
| 2025-05-30 | 9.06 | 8.80 | -0.28 | -3.08 | 143203.00 | 12672.91 | 4.66 |
| 2025-05-29 | 8.86 | 9.08 | 0.15 | 1.68 | 158049.00 | 14377.52 | 5.14 |
| 2025-05-28 | 9.08 | 8.93 | -0.09 | -1.00 | 130978.00 | 11774.03 | 4.26 |
| 2025-05-27 | 9.07 | 9.02 | -0.14 | -1.53 | 172094.01 | 15518.09 | 5.60 |
| 2025-05-26 | 8.75 | 9.16 | 0.29 | 3.27 | 247454.02 | 22166.96 | 8.05 |
| 2025-05-23 | 8.92 | 8.87 | -0.09 | -1.00 | 211012.05 | 18918.74 | 6.86 |
| 2025-05-22 | 9.25 | 8.96 | -0.43 | -4.58 | 293377.04 | 26754.38 | 9.54 |
| 2025-05-21 | 9.08 | 9.39 | 0.22 | 2.40 | 382093.01 | 35356.01 | 12.43 |
| 2025-05-20 | 8.84 | 9.17 | 0.27 | 3.03 | 347382.00 | 31733.28 | 11.30 |
| 2025-05-19 | 8.82 | 8.90 | -0.07 | -0.78 | 226874.01 | 19993.78 | 7.38 |
| 2025-05-16 | 8.67 | 8.97 | 0.22 | 2.51 | 391263.24 | 35293.45 | 12.72 |
| 2025-05-15 | 8.57 | 8.75 | 0.17 | 1.98 | 370330.00 | 32106.76 | 12.04 |
| 2025-05-14 | 8.54 | 8.58 | 0.03 | 0.35 | 390352.10 | 34249.12 | 12.69 |
| 2025-05-13 | 8.68 | 8.55 | -0.04 | -0.47 | 117963.00 | 10081.46 | 3.84 |
| 2025-05-12 | 8.49 | 8.59 | 0.18 | 2.14 | 123063.10 | 10540.69 | 4.00 |
| 2025-05-09 | 8.60 | 8.41 | -0.20 | -2.32 | 151976.10 | 12859.78 | 4.94 |
| 2025-05-08 | 8.38 | 8.61 | 0.21 | 2.50 | 164831.10 | 14086.50 | 5.36 |
| 2025-05-07 | 8.32 | 8.40 | 0.12 | 1.45 | 159292.00 | 13269.24 | 5.18 |
| 2025-05-06 | 8.16 | 8.28 | 0.21 | 2.60 | 117339.00 | 9631.52 | 3.82 |
| 2025-04-30 | 7.91 | 8.07 | 0.19 | 2.41 | 128198.00 | 10301.36 | 4.17 |
| 2025-04-29 | 7.73 | 7.88 | 0.06 | 0.77 | 116614.00 | 9192.96 | 3.79 |
| 2025-04-28 | 7.81 | 7.82 | 0.01 | 0.13 | 161274.00 | 12658.24 | 5.24 |
| 2025-04-25 | 7.66 | 7.81 | 0.29 | 3.86 | 185586.10 | 14443.85 | 6.04 |
| 2025-04-24 | 7.64 | 7.52 | -0.19 | -2.46 | 93047.04 | 7050.51 | 3.03 |
| 2025-04-23 | 7.51 | 7.71 | 0.20 | 2.66 | 135507.02 | 10426.04 | 4.41 |
| 2025-04-22 | 7.46 | 7.51 | 0.01 | 0.13 | 85277.00 | 6368.67 | 2.77 |
| 2025-04-21 | 7.33 | 7.50 | 0.13 | 1.76 | 100439.02 | 7476.03 | 3.27 |
| 2025-04-18 | 7.32 | 7.37 | 0.00 | 0.00 | 84907.00 | 6229.28 | 2.76 |
| 2025-04-17 | 7.35 | 7.37 | 0.01 | 0.14 | 75391.00 | 5590.74 | 2.45 |
| 2025-04-16 | 7.57 | 7.36 | -0.28 | -3.67 | 121402.00 | 9007.61 | 3.95 |
| 2025-04-15 | 7.58 | 7.64 | 0.05 | 0.66 | 120354.00 | 9168.53 | 3.91 |
| 2025-04-14 | 7.55 | 7.59 | 0.18 | 2.43 | 125557.00 | 9542.11 | 4.08 |
| 2025-04-11 | 7.24 | 7.41 | 0.15 | 2.07 | 142282.02 | 10533.18 | 4.63 |
| 2025-04-10 | 7.31 | 7.26 | 0.12 | 1.68 | 201991.00 | 14882.49 | 6.57 |
| 2025-04-09 | 6.85 | 7.14 | 0.21 | 3.03 | 263422.81 | 17920.48 | 8.57 |
| 2025-04-08 | 7.21 | 6.93 | -0.64 | -8.45 | 313017.09 | 21940.81 | 10.18 |
| 2025-04-07 | 7.60 | 7.57 | -0.84 | -9.99 | 99364.00 | 7579.73 | 3.23 |
| 2025-04-03 | 8.55 | 8.41 | -0.38 | -4.32 | 254983.35 | 21911.51 | 8.29 |
| 2025-04-02 | 8.56 | 8.79 | 0.23 | 2.69 | 352089.35 | 31346.36 | 11.45 |
| 2025-04-01 | 8.80 | 8.56 | -0.13 | -1.50 | 232051.00 | 19889.50 | 7.55 |
| 2025-03-31 | 8.84 | 8.69 | -0.32 | -3.55 | 377171.35 | 32285.67 | 12.27 |
| 2025-03-28 | 9.22 | 9.01 | -0.38 | -4.05 | 465802.36 | 42564.29 | 15.15 |
| 2025-03-27 | 10.48 | 9.39 | -0.14 | -1.47 | 868564.62 | 84574.19 | 28.25 |
| 2025-03-26 | 8.57 | 9.53 | 0.87 | 10.05 | 219831.01 | 20594.90 | 7.15 |
| 2025-03-25 | 8.58 | 8.66 | 0.00 | 0.00 | 174916.00 | 15176.58 | 5.69 |
| 2025-03-24 | 9.32 | 8.66 | -0.74 | -7.87 | 312503.22 | 27413.44 | 10.16 |
| 2025-03-21 | 9.46 | 9.40 | -0.10 | -1.05 | 264710.00 | 24842.04 | 8.61 |
| 2025-03-20 | 9.49 | 9.50 | 0.08 | 0.85 | 352790.24 | 33602.89 | 11.47 |
| 2025-03-19 | 9.22 | 9.42 | 0.13 | 1.40 | 308326.10 | 28909.34 | 10.03 |
| 2025-03-18 | 8.94 | 9.29 | 0.33 | 3.68 | 299911.11 | 27568.00 | 9.75 |
| 2025-03-17 | 9.00 | 8.96 | -0.04 | -0.44 | 109572.00 | 9802.54 | 3.56 |
| 2025-03-14 | 8.93 | 9.00 | 0.08 | 0.90 | 136008.00 | 12151.27 | 4.42 |
| 2025-03-13 | 9.01 | 8.92 | -0.18 | -1.98 | 139964.09 | 12467.33 | 4.55 |
| 2025-03-12 | 9.20 | 9.10 | -0.08 | -0.87 | 164609.00 | 15026.26 | 5.35 |
| 2025-03-11 | 9.11 | 9.18 | -0.10 | -1.08 | 201691.01 | 18488.56 | 6.56 |
| 2025-03-10 | 9.09 | 9.28 | 0.09 | 0.98 | 328230.01 | 30263.03 | 10.67 |
| 2025-03-07 | 8.92 | 9.19 | 0.22 | 2.45 | 424464.05 | 39321.15 | 13.80 |
| 2025-03-06 | 8.90 | 8.97 | 0.02 | 0.22 | 196183.00 | 17621.48 | 6.38 |
| 2025-03-05 | 8.68 | 8.95 | 0.26 | 2.99 | 194725.00 | 17330.44 | 6.33 |
| 2025-03-04 | 8.47 | 8.69 | 0.19 | 2.24 | 106629.00 | 9224.98 | 3.47 |
| 2025-03-03 | 8.48 | 8.50 | -0.03 | -0.35 | 108208.00 | 9250.09 | 3.52 |
日K线
周K线
月K线
