川大智胜(002253)股票信息
| 股票代码 | 002253 |
| 股票名称 | 川大智胜 |
| 最新价/元 | 11.84 |
| 涨跌额/元 | 1.00 |
| 涨跌幅/% | 9.23 |
| 买入/元 | 11.83 |
| 卖出/元 | 11.84 |
| 昨收/元 | 10.84 |
| 今开/元 | 11.36 |
| 最高/元 | 11.90 |
| 最低/元 | 11.00 |
| 成交量/手 | 206613.46 |
| 成交额/万 | 23831.22 |
| 股净值/元 | -15.58 |
| 市净率 | 2.25 |
| 总市值/万 | 267141.30 |
| 流通值/万 | 245999.12 |
| 换手率/% | 9.94 |
| 入市日期 | 2008-06-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
川大智胜(002253)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 | 11.36 | 11.84 | 1.00 | 9.23 | 206613.46 | 23831.22 | 9.94 |
| 2024-09-27 | 10.57 | 10.84 | 0.47 | 4.53 | 118902.12 | 12732.90 | 5.72 |
| 2024-09-26 | 10.29 | 10.37 | 0.21 | 2.07 | 76000.15 | 7798.74 | 3.66 |
| 2024-09-25 | 10.23 | 10.16 | 0.02 | 0.20 | 85548.65 | 8785.40 | 4.12 |
| 2024-09-24 | 9.93 | 10.14 | 0.15 | 1.50 | 70645.50 | 7106.98 | 3.40 |
| 2024-09-23 | 9.91 | 9.99 | 0.08 | 0.81 | 45644.00 | 4559.90 | 2.20 |
| 2024-09-20 | 9.80 | 9.91 | 0.11 | 1.12 | 47655.50 | 4721.27 | 2.29 |
| 2024-09-19 | 9.57 | 9.80 | 0.33 | 3.49 | 44078.01 | 4269.93 | 2.12 |
| 2024-09-18 | 9.63 | 9.47 | -0.16 | -1.66 | 35885.00 | 3400.58 | 1.73 |
| 2024-09-13 | 9.81 | 9.63 | -0.21 | -2.13 | 34309.00 | 3338.03 | 1.65 |
| 2024-09-12 | 9.70 | 9.84 | 0.01 | 0.10 | 50395.00 | 4968.54 | 2.43 |
| 2024-09-11 | 9.99 | 9.83 | -0.22 | -2.19 | 56362.00 | 5551.82 | 2.71 |
| 2024-09-10 | 9.74 | 10.05 | 0.32 | 3.29 | 86362.00 | 8573.43 | 4.16 |
| 2024-09-09 | 9.70 | 9.73 | 0.04 | 0.41 | 32754.30 | 3164.30 | 1.58 |
| 2024-09-06 | 9.85 | 9.69 | -0.16 | -1.62 | 38671.30 | 3794.76 | 1.86 |
| 2024-09-05 | 9.80 | 9.85 | 0.08 | 0.82 | 32962.00 | 3245.74 | 1.59 |
| 2024-09-04 | 9.77 | 9.77 | -0.10 | -1.01 | 33105.00 | 3242.40 | 1.59 |
| 2024-09-03 | 9.70 | 9.87 | 0.15 | 1.54 | 37906.00 | 3714.83 | 1.82 |
| 2024-09-02 | 9.83 | 9.72 | -0.19 | -1.92 | 54129.50 | 5342.40 | 2.61 |
| 2024-08-30 | 9.46 | 9.91 | 0.43 | 4.54 | 86662.30 | 8534.55 | 4.17 |
| 2024-08-29 | 9.30 | 9.48 | 0.16 | 1.72 | 36033.00 | 3393.93 | 1.74 |
| 2024-08-28 | 9.37 | 9.32 | -0.05 | -0.53 | 30725.00 | 2857.86 | 1.48 |
| 2024-08-27 | 9.65 | 9.37 | -0.37 | -3.80 | 44691.50 | 4224.82 | 2.16 |
| 2024-08-26 | 9.51 | 9.74 | 0.21 | 2.20 | 39222.31 | 3781.65 | 1.89 |
| 2024-08-23 | 9.50 | 9.53 | -0.07 | -0.73 | 41315.77 | 3941.97 | 1.99 |
| 2024-08-22 | 9.72 | 9.60 | -0.20 | -2.04 | 48754.00 | 4747.69 | 2.35 |
| 2024-08-21 | 9.76 | 9.80 | -0.01 | -0.10 | 29603.50 | 2909.46 | 1.43 |
| 2024-08-20 | 10.02 | 9.81 | -0.21 | -2.10 | 54616.00 | 5385.22 | 2.64 |
| 2024-08-19 | 10.03 | 10.02 | -0.04 | -0.40 | 45745.00 | 4601.67 | 2.21 |
| 2024-08-16 | 10.24 | 10.06 | -0.17 | -1.66 | 49311.00 | 5002.80 | 2.38 |
| 2024-08-15 | 10.23 | 10.23 | 0.06 | 0.59 | 66980.00 | 6795.37 | 3.23 |
| 2024-08-14 | 10.09 | 10.17 | 0.06 | 0.59 | 48388.52 | 4910.03 | 2.34 |
| 2024-08-13 | 10.06 | 10.11 | 0.09 | 0.90 | 41678.00 | 4192.47 | 2.01 |
| 2024-08-12 | 10.13 | 10.02 | -0.13 | -1.28 | 57461.00 | 5746.30 | 2.77 |
| 2024-08-09 | 10.17 | 10.15 | -0.03 | -0.30 | 56072.00 | 5707.24 | 2.71 |
| 2024-08-08 | 10.42 | 10.18 | -0.33 | -3.14 | 92507.00 | 9438.72 | 4.47 |
| 2024-08-07 | 10.55 | 10.51 | -0.04 | -0.38 | 85116.54 | 8996.55 | 4.11 |
| 2024-08-06 | 10.67 | 10.55 | -0.02 | -0.19 | 141923.24 | 14972.12 | 6.85 |
| 2024-08-05 | 10.94 | 10.57 | -0.33 | -3.03 | 219627.16 | 24176.66 | 10.60 |
| 2024-08-02 | 10.75 | 10.90 | 0.02 | 0.18 | 168481.24 | 18360.35 | 8.13 |
| 2024-08-01 | 10.80 | 10.88 | 0.03 | 0.28 | 195382.12 | 21217.53 | 9.43 |
| 2024-07-31 | 10.24 | 10.85 | 0.62 | 6.06 | 230741.00 | 24728.35 | 11.14 |
| 2024-07-30 | 10.17 | 10.23 | -0.05 | -0.49 | 74912.12 | 7655.01 | 3.62 |
| 2024-07-29 | 10.12 | 10.28 | 0.26 | 2.60 | 101132.12 | 10307.05 | 4.88 |
| 2024-07-26 | 9.88 | 10.02 | 0.13 | 1.31 | 59340.00 | 5932.35 | 2.86 |
| 2024-07-25 | 9.86 | 9.89 | -0.11 | -1.10 | 74871.91 | 7385.01 | 3.61 |
| 2024-07-24 | 9.96 | 10.00 | -0.07 | -0.70 | 88812.05 | 8883.61 | 4.29 |
| 2024-07-23 | 10.05 | 10.07 | -0.13 | -1.28 | 100695.00 | 10234.55 | 4.86 |
| 2024-07-22 | 10.50 | 10.20 | -0.02 | -0.20 | 115638.00 | 11893.97 | 5.58 |
| 2024-07-19 | 9.89 | 10.22 | 0.19 | 1.89 | 138449.24 | 14173.01 | 6.68 |
| 2024-07-18 | 10.00 | 10.03 | -0.18 | -1.76 | 143193.00 | 14097.32 | 6.91 |
| 2024-07-17 | 10.58 | 10.21 | -0.63 | -5.81 | 216307.50 | 22287.92 | 10.44 |
| 2024-07-16 | 11.10 | 10.84 | -0.38 | -3.39 | 307885.00 | 33544.40 | 14.86 |
| 2024-07-15 | 11.22 | 11.22 | 1.02 | 10.00 | 263203.00 | 29508.48 | 12.70 |
| 2024-07-12 | 10.44 | 10.20 | -0.23 | -2.21 | 89962.50 | 9315.57 | 4.34 |
| 2024-07-11 | 10.45 | 10.43 | 0.17 | 1.66 | 84547.86 | 8813.76 | 4.08 |
| 2024-07-10 | 10.36 | 10.26 | -0.39 | -3.66 | 91570.22 | 9448.66 | 4.42 |
| 2024-07-09 | 10.42 | 10.65 | 0.14 | 1.33 | 141113.88 | 14580.18 | 6.81 |
| 2024-07-08 | 10.82 | 10.51 | -0.48 | -4.37 | 110597.00 | 11699.03 | 5.34 |
| 2024-07-05 | 10.71 | 10.99 | -0.01 | -0.09 | 143578.63 | 15452.03 | 6.93 |
| 2024-07-04 | 10.93 | 11.00 | 0.23 | 2.14 | 180364.03 | 19889.65 | 8.71 |
| 2024-07-03 | 10.95 | 10.77 | -0.50 | -4.44 | 148996.00 | 16226.19 | 7.19 |
| 2024-07-02 | 10.92 | 11.27 | 0.31 | 2.83 | 237577.00 | 26565.05 | 11.47 |
| 2024-07-01 | 11.33 | 10.96 | -0.36 | -3.18 | 245699.00 | 26936.47 | 11.86 |
| 2024-06-28 | 10.46 | 11.32 | 1.03 | 10.01 | 170095.00 | 19089.24 | 8.21 |
| 2024-06-27 | 10.45 | 10.29 | -0.26 | -2.46 | 98115.54 | 10238.80 | 4.74 |
| 2024-06-26 | 10.06 | 10.55 | 0.38 | 3.74 | 134979.00 | 13859.24 | 6.52 |
| 2024-06-25 | 10.38 | 10.17 | -0.27 | -2.59 | 116666.00 | 11947.60 | 5.63 |
| 2024-06-24 | 10.98 | 10.44 | -0.70 | -6.28 | 165620.00 | 17548.57 | 7.99 |
| 2024-06-21 | 11.10 | 11.14 | -0.38 | -3.30 | 201122.00 | 22225.83 | 9.71 |
| 2024-06-20 | 12.14 | 11.52 | 0.00 | 0.00 | 384641.40 | 45079.04 | 18.57 |
| 2024-06-19 | 10.45 | 11.52 | 1.05 | 10.03 | 166520.50 | 18499.47 | 8.04 |
| 2024-06-18 | 10.02 | 10.47 | 0.37 | 3.66 | 93967.50 | 9736.73 | 4.54 |
| 2024-06-17 | 10.04 | 10.10 | 0.03 | 0.30 | 66185.00 | 6693.92 | 3.19 |
| 2024-06-14 | 10.00 | 10.07 | 0.07 | 0.70 | 42965.00 | 4300.83 | 2.07 |
| 2024-06-13 | 10.26 | 10.00 | -0.24 | -2.34 | 72652.00 | 7346.26 | 3.51 |
| 2024-06-12 | 9.76 | 10.24 | 0.47 | 4.81 | 89532.00 | 9033.34 | 4.32 |
| 2024-06-11 | 9.78 | 9.77 | 0.16 | 1.67 | 64157.00 | 6166.96 | 3.10 |
| 2024-06-07 | 9.42 | 9.61 | 0.29 | 3.11 | 83259.00 | 8000.71 | 4.02 |
| 2024-06-06 | 9.76 | 9.32 | -0.64 | -6.43 | 120424.15 | 11373.64 | 5.81 |
| 2024-06-05 | 10.12 | 9.96 | -0.16 | -1.58 | 61395.50 | 6142.98 | 2.96 |
| 2024-06-04 | 10.48 | 10.12 | -0.38 | -3.62 | 110581.00 | 11157.37 | 5.34 |
| 2024-06-03 | 10.83 | 10.50 | -0.33 | -3.05 | 101388.00 | 10745.49 | 4.89 |
| 2024-05-31 | 10.47 | 10.83 | 0.27 | 2.56 | 84922.50 | 9123.49 | 4.10 |
| 2024-05-30 | 10.80 | 10.56 | -0.28 | -2.58 | 76956.50 | 8156.02 | 3.71 |
| 2024-05-29 | 10.87 | 10.84 | -0.05 | -0.46 | 82676.00 | 9013.39 | 3.99 |
| 2024-05-28 | 10.96 | 10.89 | -0.09 | -0.82 | 88255.00 | 9629.36 | 4.26 |
| 2024-05-27 | 11.18 | 10.98 | -0.17 | -1.53 | 120271.50 | 13071.89 | 5.81 |
| 2024-05-24 | 11.60 | 11.15 | -0.68 | -5.75 | 183536.02 | 20890.76 | 8.86 |
| 2024-05-23 | 11.99 | 11.83 | -0.12 | -1.00 | 216049.82 | 26138.19 | 10.43 |
| 2024-05-22 | 11.80 | 11.95 | 0.11 | 0.93 | 161152.00 | 19219.58 | 7.78 |
| 2024-05-21 | 12.12 | 11.84 | -0.35 | -2.87 | 190338.32 | 22738.03 | 9.19 |
| 2024-05-20 | 12.09 | 12.19 | 0.10 | 0.83 | 358989.75 | 44126.59 | 17.33 |
| 2024-05-17 | 11.22 | 12.09 | 1.10 | 10.01 | 179826.91 | 21029.41 | 8.68 |
| 2024-05-16 | 11.07 | 10.99 | 0.03 | 0.27 | 116998.00 | 12998.22 | 5.65 |
| 2024-05-15 | 10.73 | 10.96 | 0.09 | 0.83 | 124394.80 | 13656.96 | 6.00 |
| 2024-05-14 | 10.80 | 10.87 | 0.16 | 1.49 | 96487.00 | 10455.86 | 4.66 |
| 2024-05-13 | 11.29 | 10.71 | -0.62 | -5.47 | 148058.00 | 16073.02 | 7.15 |
| 2024-05-10 | 11.98 | 11.33 | -0.66 | -5.51 | 184280.00 | 21267.63 | 8.89 |
| 2024-05-09 | 12.00 | 11.99 | -0.13 | -1.07 | 193736.73 | 22877.76 | 9.35 |
日K线
周K线
月K线
