拓维信息(002261)股票信息
| 股票代码 | 002261 |
| 股票名称 | 拓维信息 |
| 最新价/元 | 16.53 |
| 涨跌额/元 | 1.50 |
| 涨跌幅/% | 9.98 |
| 买入/元 | 16.53 |
| 卖出/元 | 0.00 |
| 昨收/元 | 15.03 |
| 今开/元 | 16.01 |
| 最高/元 | 16.53 |
| 最低/元 | 15.80 |
| 成交量/手 | 1819970.57 |
| 成交额/万 | 295799.97 |
| 股净值/元 | 461.73 |
| 市净率 | 8.07 |
| 总市值/万 | 2076196.93 |
| 流通值/万 | 1863543.93 |
| 换手率/% | 16.14 |
| 入市日期 | 2008-07-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
拓维信息(002261)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 | 16.01 | 16.53 | 1.50 | 9.98 | 1819970.57 | 295799.97 | 16.14 |
| 2024-09-27 | 14.39 | 15.03 | 0.47 | 3.23 | 2149893.02 | 319593.49 | 19.07 |
| 2024-09-26 | 14.19 | 14.56 | 0.04 | 0.28 | 2097908.47 | 304297.57 | 18.61 |
| 2024-09-25 | 13.48 | 14.52 | 0.78 | 5.68 | 2089544.90 | 296837.51 | 18.53 |
| 2024-09-24 | 14.00 | 13.74 | -0.92 | -6.28 | 2302627.78 | 317119.46 | 20.42 |
| 2024-09-23 | 14.09 | 14.66 | 0.79 | 5.70 | 2500813.89 | 369653.61 | 22.18 |
| 2024-09-20 | 12.76 | 13.87 | 1.26 | 9.99 | 1629514.46 | 219084.51 | 14.45 |
| 2024-09-19 | 12.89 | 12.61 | -0.41 | -3.15 | 1419284.22 | 181780.35 | 12.59 |
| 2024-09-18 | 12.03 | 13.02 | 0.78 | 6.37 | 1489879.26 | 189011.62 | 13.22 |
| 2024-09-13 | 11.82 | 12.24 | 0.29 | 2.43 | 1161256.83 | 139361.25 | 10.30 |
| 2024-09-12 | 11.77 | 11.95 | 0.23 | 1.96 | 1015440.60 | 121386.60 | 9.01 |
| 2024-09-11 | 11.88 | 11.72 | -0.47 | -3.86 | 882796.71 | 104499.01 | 7.83 |
| 2024-09-10 | 11.44 | 12.19 | 0.80 | 7.02 | 1272508.16 | 149559.89 | 11.29 |
| 2024-09-09 | 11.80 | 11.39 | -0.40 | -3.39 | 658803.14 | 75665.83 | 5.84 |
| 2024-09-06 | 12.20 | 11.79 | -0.62 | -5.00 | 977867.42 | 116527.05 | 8.67 |
| 2024-09-05 | 12.45 | 12.41 | -0.35 | -2.74 | 1335480.97 | 168088.13 | 11.85 |
| 2024-09-04 | 12.78 | 12.76 | 0.44 | 3.57 | 2114712.44 | 271202.09 | 18.76 |
| 2024-09-03 | 11.15 | 12.32 | 1.12 | 10.00 | 1100212.84 | 129945.98 | 9.76 |
| 2024-09-02 | 11.70 | 11.20 | -0.66 | -5.57 | 930830.77 | 106861.31 | 8.26 |
| 2024-08-30 | 11.57 | 11.86 | 0.57 | 5.05 | 1307398.83 | 155611.52 | 11.60 |
| 2024-08-29 | 11.15 | 11.29 | 0.15 | 1.35 | 1005489.92 | 114395.22 | 8.92 |
| 2024-08-28 | 11.15 | 11.14 | -0.29 | -2.54 | 939206.29 | 104537.71 | 8.33 |
| 2024-08-27 | 11.20 | 11.43 | 0.11 | 0.97 | 1382545.70 | 159457.28 | 12.26 |
| 2024-08-26 | 11.20 | 11.32 | 0.52 | 4.82 | 1715468.08 | 193254.58 | 15.22 |
| 2024-08-23 | 10.00 | 10.80 | 0.98 | 9.98 | 1039609.04 | 109458.46 | 9.22 |
| 2024-08-22 | 9.49 | 9.82 | 0.34 | 3.59 | 536022.80 | 53608.32 | 4.75 |
| 2024-08-21 | 9.77 | 9.48 | -0.35 | -3.56 | 285854.30 | 27400.06 | 2.54 |
| 2024-08-20 | 10.23 | 9.83 | -0.42 | -4.10 | 267550.00 | 26600.46 | 2.37 |
| 2024-08-19 | 10.14 | 10.25 | -0.02 | -0.20 | 210041.29 | 21458.37 | 1.86 |
| 2024-08-16 | 10.25 | 10.27 | 0.07 | 0.69 | 200026.78 | 20539.09 | 1.77 |
| 2024-08-15 | 10.11 | 10.20 | 0.08 | 0.79 | 198937.00 | 20229.69 | 1.76 |
| 2024-08-14 | 10.01 | 10.12 | 0.14 | 1.40 | 163941.36 | 16542.28 | 1.45 |
| 2024-08-13 | 9.98 | 9.98 | 0.06 | 0.61 | 110188.47 | 10946.93 | 0.98 |
| 2024-08-12 | 10.10 | 9.92 | -0.19 | -1.88 | 150257.78 | 14988.42 | 1.33 |
| 2024-08-09 | 10.28 | 10.11 | -0.20 | -1.94 | 213428.77 | 21797.04 | 1.89 |
| 2024-08-08 | 10.56 | 10.31 | 0.04 | 0.39 | 347687.04 | 35980.09 | 3.08 |
| 2024-08-07 | 10.30 | 10.27 | -0.06 | -0.58 | 168494.15 | 17428.49 | 1.49 |
| 2024-08-06 | 10.25 | 10.33 | 0.19 | 1.87 | 179401.06 | 18438.44 | 1.59 |
| 2024-08-05 | 10.50 | 10.14 | -0.38 | -3.61 | 267370.00 | 27725.78 | 2.37 |
| 2024-08-02 | 10.69 | 10.52 | -0.26 | -2.41 | 228766.00 | 24386.82 | 2.03 |
| 2024-08-01 | 10.75 | 10.78 | 0.02 | 0.19 | 258758.02 | 27889.15 | 2.30 |
| 2024-07-31 | 10.38 | 10.76 | 0.39 | 3.76 | 335118.07 | 35694.45 | 2.97 |
| 2024-07-30 | 10.27 | 10.37 | 0.03 | 0.29 | 176757.89 | 18226.42 | 1.57 |
| 2024-07-29 | 10.30 | 10.34 | 0.01 | 0.10 | 159301.00 | 16413.50 | 1.41 |
| 2024-07-26 | 10.20 | 10.33 | 0.12 | 1.18 | 179274.48 | 18452.32 | 1.59 |
| 2024-07-25 | 10.25 | 10.21 | -0.09 | -0.87 | 219729.04 | 22503.29 | 1.95 |
| 2024-07-24 | 10.60 | 10.30 | -0.37 | -3.47 | 335954.80 | 35214.97 | 2.98 |
| 2024-07-23 | 10.96 | 10.67 | -0.52 | -4.65 | 578198.27 | 62890.75 | 5.13 |
| 2024-07-22 | 10.50 | 11.19 | 0.90 | 8.75 | 878078.66 | 96240.74 | 7.79 |
| 2024-07-19 | 9.99 | 10.29 | 0.25 | 2.49 | 256043.57 | 26246.99 | 2.27 |
| 2024-07-18 | 10.11 | 10.04 | -0.13 | -1.28 | 242854.65 | 24123.72 | 2.15 |
| 2024-07-17 | 10.44 | 10.17 | -0.27 | -2.59 | 199631.00 | 20627.54 | 1.77 |
| 2024-07-16 | 10.26 | 10.44 | 0.14 | 1.36 | 192413.30 | 19869.18 | 1.71 |
| 2024-07-15 | 10.35 | 10.30 | -0.20 | -1.91 | 140141.94 | 14458.60 | 1.24 |
| 2024-07-12 | 10.68 | 10.50 | -0.24 | -2.24 | 185233.08 | 19590.22 | 1.65 |
| 2024-07-11 | 10.68 | 10.74 | 0.19 | 1.80 | 241253.73 | 25881.42 | 2.14 |
| 2024-07-10 | 10.57 | 10.55 | -0.02 | -0.19 | 194531.60 | 20619.41 | 1.73 |
| 2024-07-09 | 10.24 | 10.57 | 0.33 | 3.22 | 310336.98 | 32031.00 | 2.76 |
| 2024-07-08 | 10.65 | 10.24 | -0.43 | -4.03 | 195624.02 | 20259.01 | 1.74 |
| 2024-07-05 | 10.60 | 10.67 | 0.00 | 0.00 | 169570.45 | 18037.59 | 1.51 |
| 2024-07-04 | 11.05 | 10.67 | -0.29 | -2.65 | 190424.02 | 20554.52 | 1.70 |
| 2024-07-03 | 11.17 | 10.96 | -0.21 | -1.88 | 177211.12 | 19481.31 | 1.58 |
| 2024-07-02 | 11.13 | 11.17 | 0.10 | 0.90 | 246679.32 | 27692.89 | 2.20 |
| 2024-07-01 | 11.19 | 11.07 | 0.00 | 0.00 | 197239.05 | 21706.64 | 1.76 |
| 2024-06-28 | 11.07 | 11.07 | 0.04 | 0.36 | 247117.85 | 27669.48 | 2.20 |
| 2024-06-27 | 11.18 | 11.03 | -0.31 | -2.73 | 230641.81 | 25731.46 | 2.05 |
| 2024-06-26 | 10.93 | 11.34 | 0.50 | 4.61 | 351743.92 | 39000.31 | 3.13 |
| 2024-06-25 | 11.25 | 10.84 | -0.41 | -3.64 | 339547.01 | 37321.90 | 3.02 |
| 2024-06-24 | 11.78 | 11.25 | -0.68 | -5.70 | 372895.34 | 42926.94 | 3.32 |
| 2024-06-21 | 11.75 | 11.93 | 0.11 | 0.93 | 337669.06 | 40369.70 | 3.01 |
| 2024-06-20 | 12.18 | 11.82 | -0.39 | -3.19 | 272431.49 | 32554.59 | 2.43 |
| 2024-06-19 | 12.36 | 12.21 | -0.05 | -0.41 | 295386.02 | 36136.36 | 2.63 |
| 2024-06-18 | 12.03 | 12.26 | 0.23 | 1.91 | 373566.62 | 45567.17 | 3.33 |
| 2024-06-17 | 11.94 | 12.03 | -0.15 | -1.23 | 390082.02 | 46619.19 | 3.47 |
| 2024-06-14 | 11.77 | 12.18 | 0.33 | 2.79 | 607018.55 | 73120.61 | 5.41 |
| 2024-06-13 | 11.90 | 11.85 | -0.02 | -0.17 | 226030.87 | 26890.03 | 2.01 |
| 2024-06-12 | 11.58 | 11.87 | 0.25 | 2.15 | 254590.20 | 30159.95 | 2.27 |
| 2024-06-11 | 11.24 | 11.62 | 0.22 | 1.93 | 218274.69 | 25076.73 | 1.94 |
| 2024-06-07 | 11.35 | 11.40 | 0.04 | 0.35 | 182410.40 | 20786.67 | 1.62 |
| 2024-06-06 | 11.74 | 11.36 | -0.48 | -4.05 | 302366.00 | 34824.31 | 2.69 |
| 2024-06-05 | 11.90 | 11.84 | -0.02 | -0.17 | 194709.51 | 23218.73 | 1.73 |
| 2024-06-04 | 11.90 | 11.86 | -0.06 | -0.50 | 189220.75 | 22321.66 | 1.69 |
| 2024-06-03 | 12.01 | 11.92 | -0.07 | -0.58 | 258342.50 | 30841.07 | 2.30 |
| 2024-05-31 | 11.83 | 11.99 | 0.24 | 2.04 | 264516.30 | 31632.43 | 2.36 |
| 2024-05-30 | 11.58 | 11.75 | -0.03 | -0.26 | 216806.00 | 25367.78 | 1.93 |
| 2024-05-29 | 11.78 | 11.78 | 0.00 | 0.00 | 196225.68 | 23064.64 | 1.75 |
| 2024-05-28 | 11.98 | 11.78 | -0.26 | -2.16 | 203936.89 | 24273.17 | 1.82 |
| 2024-05-27 | 11.93 | 12.04 | 0.02 | 0.17 | 273510.84 | 32419.75 | 2.44 |
| 2024-05-24 | 12.27 | 12.02 | -0.23 | -1.88 | 243123.42 | 29482.89 | 2.17 |
| 2024-05-23 | 12.63 | 12.25 | -0.35 | -2.78 | 279049.78 | 34491.56 | 2.49 |
| 2024-05-22 | 12.43 | 12.60 | 0.11 | 0.88 | 228185.39 | 28620.15 | 2.03 |
| 2024-05-21 | 12.61 | 12.49 | -0.16 | -1.27 | 266668.77 | 33427.98 | 2.38 |
| 2024-05-20 | 12.73 | 12.65 | 0.22 | 1.77 | 461797.32 | 58289.40 | 4.11 |
| 2024-05-17 | 12.28 | 12.43 | 0.13 | 1.06 | 326420.15 | 40177.94 | 2.91 |
| 2024-05-16 | 12.15 | 12.30 | 0.17 | 1.40 | 391605.86 | 48208.64 | 3.49 |
| 2024-05-15 | 12.28 | 12.13 | -0.17 | -1.38 | 242978.80 | 29628.04 | 2.16 |
| 2024-05-14 | 12.10 | 12.30 | 0.27 | 2.24 | 391194.18 | 47776.87 | 3.48 |
| 2024-05-13 | 12.20 | 12.03 | -0.30 | -2.43 | 353098.92 | 42641.67 | 3.15 |
| 2024-05-10 | 12.83 | 12.33 | -0.50 | -3.90 | 581740.65 | 72209.72 | 5.18 |
| 2024-05-09 | 12.76 | 12.83 | -0.01 | -0.08 | 486272.47 | 62592.45 | 4.33 |
日K线
周K线
月K线
