电科网安(002268)股票信息
| 股票代码 | 002268 |
| 股票名称 | 电科网安 |
| 最新价/元 | 17.82 |
| 涨跌额/元 | 0.18 |
| 涨跌幅/% | 1.02 |
| 买入/元 | 17.81 |
| 卖出/元 | 17.82 |
| 昨收/元 | 17.64 |
| 今开/元 | 17.64 |
| 最高/元 | 17.84 |
| 最低/元 | 17.56 |
| 成交量/手 | 138445.58 |
| 成交额/万 | 24552.67 |
| 股净值/元 | 95.29 |
| 市净率 | 2.73 |
| 总市值/万 | 1506996.42 |
| 流通值/万 | 1506556.10 |
| 换手率/% | 1.64 |
| 入市日期 | 2008-08-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
电科网安(002268)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 | 17.64 | 17.82 | 0.18 | 1.02 | 138445.58 | 24552.67 | 1.64 |
| 2025-07-24 | 17.43 | 17.64 | 0.19 | 1.09 | 116660.84 | 20527.50 | 1.38 |
| 2025-07-23 | 17.58 | 17.45 | -0.09 | -0.51 | 124213.00 | 21810.25 | 1.47 |
| 2025-07-22 | 17.63 | 17.54 | -0.15 | -0.85 | 134549.70 | 23633.46 | 1.59 |
| 2025-07-21 | 17.75 | 17.69 | -0.10 | -0.56 | 135937.40 | 24066.55 | 1.61 |
| 2025-07-18 | 17.67 | 17.79 | 0.19 | 1.08 | 151528.10 | 26972.40 | 1.79 |
| 2025-07-17 | 17.54 | 17.66 | 0.11 | 0.63 | 118816.97 | 20932.14 | 1.41 |
| 2025-07-16 | 17.57 | 17.55 | -0.02 | -0.11 | 112216.59 | 19698.06 | 1.33 |
| 2025-07-15 | 17.59 | 17.57 | -0.18 | -1.01 | 219916.61 | 38378.79 | 2.60 |
| 2025-07-14 | 18.00 | 17.75 | -0.22 | -1.22 | 155126.00 | 27605.93 | 1.83 |
| 2025-07-11 | 17.82 | 17.97 | 0.16 | 0.90 | 249983.00 | 44849.94 | 2.96 |
| 2025-07-10 | 17.70 | 17.81 | -0.01 | -0.06 | 175037.16 | 31181.22 | 2.07 |
| 2025-07-09 | 17.99 | 17.82 | -0.17 | -0.95 | 161652.80 | 28845.34 | 1.91 |
| 2025-07-08 | 17.66 | 17.99 | 0.41 | 2.33 | 244206.98 | 43801.72 | 2.89 |
| 2025-07-07 | 17.50 | 17.58 | 0.01 | 0.06 | 155358.96 | 27479.25 | 1.84 |
| 2025-07-04 | 17.50 | 17.57 | 0.06 | 0.34 | 199667.38 | 35094.42 | 2.36 |
| 2025-07-03 | 17.48 | 17.51 | 0.04 | 0.23 | 123161.13 | 21560.72 | 1.46 |
| 2025-07-02 | 17.70 | 17.47 | -0.34 | -1.91 | 223098.94 | 39031.17 | 2.64 |
| 2025-07-01 | 18.38 | 17.81 | -0.48 | -2.62 | 307606.25 | 55037.39 | 3.64 |
| 2025-06-30 | 18.21 | 18.29 | 0.27 | 1.50 | 402480.66 | 73941.63 | 4.76 |
| 2025-06-27 | 18.32 | 18.02 | -0.04 | -0.22 | 488658.55 | 89815.41 | 5.78 |
| 2025-06-26 | 18.20 | 18.06 | -0.19 | -1.04 | 462169.92 | 84169.45 | 5.47 |
| 2025-06-25 | 17.76 | 18.25 | 0.42 | 2.36 | 530251.69 | 95408.22 | 6.27 |
| 2025-06-24 | 17.85 | 17.83 | -0.08 | -0.45 | 453740.53 | 80775.35 | 5.37 |
| 2025-06-23 | 17.05 | 17.91 | 0.78 | 4.55 | 603077.23 | 106060.65 | 7.13 |
| 2025-06-20 | 17.69 | 17.13 | -0.70 | -3.93 | 541793.44 | 93789.85 | 6.41 |
| 2025-06-19 | 16.75 | 17.83 | 1.62 | 9.99 | 393108.82 | 69365.62 | 4.65 |
| 2025-06-18 | 16.48 | 16.21 | -0.04 | -0.25 | 162810.97 | 26561.61 | 1.93 |
| 2025-06-17 | 16.08 | 16.25 | 0.19 | 1.18 | 194661.05 | 31568.27 | 2.30 |
| 2025-06-16 | 15.84 | 16.06 | 0.22 | 1.39 | 173817.38 | 27724.34 | 2.06 |
| 2025-06-13 | 16.30 | 15.84 | -0.40 | -2.46 | 310198.73 | 49767.30 | 3.67 |
| 2025-06-12 | 15.79 | 16.24 | 0.44 | 2.79 | 195396.90 | 31572.05 | 2.31 |
| 2025-06-11 | 15.77 | 15.80 | 0.02 | 0.13 | 82666.07 | 13092.70 | 0.98 |
| 2025-06-10 | 16.09 | 15.78 | -0.34 | -2.11 | 123867.29 | 19585.98 | 1.47 |
| 2025-06-09 | 16.19 | 16.12 | -0.01 | -0.06 | 101570.13 | 16400.64 | 1.20 |
| 2025-06-06 | 16.20 | 16.13 | -0.11 | -0.68 | 88797.27 | 14375.68 | 1.05 |
| 2025-06-05 | 16.00 | 16.24 | 0.22 | 1.37 | 119845.04 | 19299.81 | 1.42 |
| 2025-06-04 | 16.19 | 16.02 | -0.19 | -1.17 | 129469.93 | 20855.03 | 1.53 |
| 2025-06-03 | 16.32 | 16.21 | 0.13 | 0.81 | 228155.14 | 37347.92 | 2.70 |
| 2025-05-30 | 16.00 | 16.08 | 0.08 | 0.50 | 133020.44 | 21359.11 | 1.57 |
| 2025-05-29 | 15.40 | 16.00 | 0.58 | 3.76 | 160229.72 | 25360.77 | 1.90 |
| 2025-05-28 | 15.59 | 15.42 | -0.18 | -1.15 | 69683.93 | 10773.12 | 0.82 |
| 2025-05-27 | 15.31 | 15.60 | 0.26 | 1.70 | 102050.06 | 15752.21 | 1.21 |
| 2025-05-26 | 15.06 | 15.34 | 0.27 | 1.79 | 69791.46 | 10667.71 | 0.83 |
| 2025-05-23 | 15.34 | 15.07 | -0.31 | -2.02 | 79746.07 | 12174.54 | 0.94 |
| 2025-05-22 | 15.50 | 15.38 | -0.17 | -1.09 | 57753.08 | 8914.46 | 0.68 |
| 2025-05-21 | 15.64 | 15.55 | 0.03 | 0.19 | 73681.38 | 11437.28 | 0.87 |
| 2025-05-20 | 15.50 | 15.52 | 0.06 | 0.39 | 74538.56 | 11524.36 | 0.88 |
| 2025-05-19 | 15.33 | 15.46 | 0.09 | 0.59 | 81369.81 | 12503.12 | 0.96 |
| 2025-05-16 | 15.29 | 15.37 | 0.04 | 0.26 | 58973.83 | 9066.34 | 0.70 |
| 2025-05-15 | 15.79 | 15.33 | -0.47 | -2.98 | 113648.34 | 17571.85 | 1.34 |
| 2025-05-14 | 15.93 | 15.80 | -0.20 | -1.25 | 109114.00 | 17246.30 | 1.29 |
| 2025-05-13 | 16.52 | 16.00 | -0.36 | -2.20 | 146871.86 | 23671.23 | 1.74 |
| 2025-05-12 | 15.71 | 16.36 | 0.85 | 5.48 | 226778.87 | 36801.20 | 2.68 |
| 2025-05-09 | 15.80 | 15.51 | -0.36 | -2.27 | 88869.60 | 13827.31 | 1.05 |
| 2025-05-08 | 15.48 | 15.87 | 0.38 | 2.45 | 117803.80 | 18470.79 | 1.39 |
| 2025-05-07 | 15.63 | 15.49 | -0.01 | -0.07 | 110876.13 | 17184.49 | 1.31 |
| 2025-05-06 | 15.21 | 15.50 | 0.43 | 2.85 | 110838.11 | 17076.50 | 1.31 |
| 2025-04-30 | 14.84 | 15.07 | 0.23 | 1.55 | 79088.91 | 11928.85 | 0.94 |
| 2025-04-29 | 14.64 | 14.84 | 0.11 | 0.75 | 65992.62 | 9752.29 | 0.78 |
| 2025-04-28 | 14.90 | 14.73 | -0.26 | -1.73 | 69180.00 | 10275.01 | 0.82 |
| 2025-04-25 | 14.88 | 14.99 | 0.11 | 0.74 | 56160.45 | 8416.82 | 0.66 |
| 2025-04-24 | 15.24 | 14.88 | -0.36 | -2.36 | 81925.28 | 12272.91 | 0.97 |
| 2025-04-23 | 15.33 | 15.24 | 0.01 | 0.07 | 66645.20 | 10186.44 | 0.79 |
| 2025-04-22 | 15.31 | 15.23 | -0.10 | -0.65 | 67032.22 | 10240.10 | 0.79 |
| 2025-04-21 | 14.85 | 15.33 | 0.46 | 3.09 | 89767.61 | 13587.44 | 1.06 |
| 2025-04-18 | 14.88 | 14.87 | 0.06 | 0.41 | 49698.60 | 7356.04 | 0.59 |
| 2025-04-17 | 14.76 | 14.81 | -0.10 | -0.67 | 59341.45 | 8857.80 | 0.70 |
| 2025-04-16 | 15.01 | 14.91 | -0.17 | -1.13 | 74351.72 | 11065.04 | 0.88 |
| 2025-04-15 | 15.25 | 15.08 | -0.16 | -1.05 | 72137.60 | 10884.60 | 0.85 |
| 2025-04-14 | 15.47 | 15.24 | -0.05 | -0.33 | 90712.00 | 13945.33 | 1.07 |
| 2025-04-11 | 15.03 | 15.29 | 0.18 | 1.19 | 100329.64 | 15292.71 | 1.19 |
| 2025-04-10 | 15.20 | 15.11 | 0.14 | 0.94 | 125440.54 | 19202.09 | 1.48 |
| 2025-04-09 | 14.39 | 14.97 | 0.43 | 2.96 | 177800.63 | 26183.77 | 2.10 |
| 2025-04-08 | 14.60 | 14.54 | -0.06 | -0.41 | 168599.44 | 24376.19 | 1.99 |
| 2025-04-07 | 15.30 | 14.60 | -1.62 | -9.99 | 129079.43 | 19176.36 | 1.53 |
| 2025-04-03 | 16.17 | 16.22 | -0.15 | -0.92 | 55809.00 | 9094.94 | 0.66 |
| 2025-04-02 | 16.31 | 16.37 | 0.03 | 0.18 | 44227.20 | 7244.45 | 0.52 |
| 2025-04-01 | 16.36 | 16.34 | 0.07 | 0.43 | 66331.54 | 10866.13 | 0.78 |
| 2025-03-31 | 16.31 | 16.27 | -0.14 | -0.85 | 87168.20 | 14086.20 | 1.03 |
| 2025-03-28 | 16.48 | 16.41 | -0.04 | -0.24 | 78902.43 | 12996.33 | 0.93 |
| 2025-03-27 | 16.51 | 16.45 | -0.12 | -0.72 | 81492.25 | 13410.91 | 0.96 |
| 2025-03-26 | 16.59 | 16.57 | 0.02 | 0.12 | 77878.20 | 12940.07 | 0.92 |
| 2025-03-25 | 16.81 | 16.55 | -0.24 | -1.43 | 80761.88 | 13406.62 | 0.96 |
| 2025-03-24 | 17.03 | 16.79 | -0.27 | -1.58 | 97856.12 | 16417.80 | 1.16 |
| 2025-03-21 | 17.38 | 17.06 | -0.32 | -1.84 | 95738.40 | 16467.65 | 1.13 |
| 2025-03-20 | 17.54 | 17.38 | -0.10 | -0.57 | 78081.16 | 13679.72 | 0.92 |
| 2025-03-19 | 17.78 | 17.48 | -0.34 | -1.91 | 102342.00 | 17950.00 | 1.21 |
| 2025-03-18 | 17.91 | 17.82 | -0.01 | -0.06 | 102726.50 | 18463.87 | 1.22 |
| 2025-03-17 | 18.05 | 17.83 | -0.20 | -1.11 | 90924.20 | 16306.49 | 1.08 |
| 2025-03-14 | 17.94 | 18.03 | 0.02 | 0.11 | 104673.00 | 18814.51 | 1.24 |
| 2025-03-13 | 18.33 | 18.01 | -0.37 | -2.01 | 101694.30 | 18323.22 | 1.20 |
| 2025-03-12 | 18.20 | 18.38 | 0.30 | 1.66 | 145396.00 | 26812.60 | 1.72 |
| 2025-03-11 | 17.63 | 18.08 | 0.25 | 1.40 | 113917.01 | 20431.13 | 1.35 |
| 2025-03-10 | 18.15 | 17.83 | -0.41 | -2.25 | 98753.93 | 17672.76 | 1.17 |
| 2025-03-07 | 18.55 | 18.24 | -0.34 | -1.83 | 125226.20 | 23056.31 | 1.48 |
| 2025-03-06 | 17.97 | 18.58 | 0.72 | 4.03 | 185944.73 | 34244.78 | 2.20 |
| 2025-03-05 | 17.85 | 17.86 | 0.06 | 0.34 | 94567.13 | 16802.64 | 1.12 |
| 2025-03-04 | 17.12 | 17.80 | 0.62 | 3.61 | 138809.99 | 24516.55 | 1.64 |
| 2025-03-03 | 17.19 | 17.18 | 0.18 | 1.06 | 102985.33 | 17754.89 | 1.22 |
日K线
周K线
月K线
