神开股份(002278)股票信息
| 股票代码 | 002278 |
| 股票名称 | 神开股份 |
| 最新价/元 | 5.03 |
| 涨跌额/元 | 0.37 |
| 涨跌幅/% | 7.94 |
| 买入/元 | 5.02 |
| 卖出/元 | 5.03 |
| 昨收/元 | 4.66 |
| 今开/元 | 4.80 |
| 最高/元 | 5.08 |
| 最低/元 | 4.68 |
| 成交量/手 | 308410.33 |
| 成交额/万 | 15100.90 |
| 股净值/元 | 72.69 |
| 市净率 | 1.68 |
| 总市值/万 | 183046.55 |
| 流通值/万 | 168105.88 |
| 换手率/% | 9.23 |
| 入市日期 | 2009-08-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
神开股份(002278)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 | 4.80 | 5.03 | 0.37 | 7.94 | 308410.33 | 15100.90 | 9.23 |
| 2024-09-27 | 4.55 | 4.66 | 0.14 | 3.10 | 187296.20 | 8622.43 | 5.60 |
| 2024-09-26 | 4.43 | 4.52 | 0.08 | 1.80 | 93890.10 | 4211.79 | 2.81 |
| 2024-09-25 | 4.42 | 4.44 | 0.05 | 1.14 | 125049.13 | 5599.32 | 3.74 |
| 2024-09-24 | 4.28 | 4.39 | 0.11 | 2.57 | 99828.72 | 4351.72 | 2.99 |
| 2024-09-23 | 4.26 | 4.28 | 0.02 | 0.47 | 46332.50 | 1976.14 | 1.39 |
| 2024-09-20 | 4.27 | 4.26 | 0.00 | 0.00 | 57967.00 | 2461.79 | 1.73 |
| 2024-09-19 | 4.18 | 4.26 | 0.11 | 2.65 | 65654.01 | 2778.58 | 1.96 |
| 2024-09-18 | 4.21 | 4.15 | -0.06 | -1.43 | 70102.15 | 2906.63 | 2.10 |
| 2024-09-13 | 4.26 | 4.21 | -0.05 | -1.17 | 46032.00 | 1949.77 | 1.38 |
| 2024-09-12 | 4.26 | 4.26 | 0.02 | 0.47 | 37433.00 | 1602.68 | 1.12 |
| 2024-09-11 | 4.31 | 4.24 | -0.09 | -2.08 | 46906.00 | 2000.61 | 1.40 |
| 2024-09-10 | 4.26 | 4.33 | 0.07 | 1.64 | 78457.49 | 3380.03 | 2.35 |
| 2024-09-09 | 4.20 | 4.26 | 0.06 | 1.43 | 55024.00 | 2329.65 | 1.65 |
| 2024-09-06 | 4.27 | 4.20 | -0.07 | -1.64 | 59791.00 | 2531.92 | 1.79 |
| 2024-09-05 | 4.22 | 4.27 | 0.03 | 0.71 | 63614.36 | 2707.22 | 1.90 |
| 2024-09-04 | 4.25 | 4.24 | -0.03 | -0.70 | 70336.00 | 2979.37 | 2.10 |
| 2024-09-03 | 4.25 | 4.27 | 0.00 | 0.00 | 76623.11 | 3268.06 | 2.29 |
| 2024-09-02 | 4.30 | 4.27 | -0.05 | -1.16 | 78731.40 | 3398.11 | 2.36 |
| 2024-08-30 | 4.27 | 4.32 | 0.06 | 1.41 | 101831.40 | 4403.34 | 3.05 |
| 2024-08-29 | 4.26 | 4.26 | 0.01 | 0.24 | 66524.01 | 2833.13 | 1.99 |
| 2024-08-28 | 4.19 | 4.25 | 0.05 | 1.19 | 84240.00 | 3584.70 | 2.52 |
| 2024-08-27 | 4.26 | 4.20 | -0.07 | -1.64 | 89019.00 | 3758.67 | 2.66 |
| 2024-08-26 | 4.14 | 4.27 | 0.12 | 2.89 | 98374.01 | 4169.41 | 2.94 |
| 2024-08-23 | 4.21 | 4.15 | -0.09 | -2.12 | 104163.00 | 4339.66 | 3.07 |
| 2024-08-22 | 4.25 | 4.24 | 0.00 | 0.00 | 116324.92 | 4937.84 | 3.43 |
| 2024-08-21 | 4.21 | 4.24 | 0.00 | 0.00 | 89946.67 | 3802.83 | 2.65 |
| 2024-08-20 | 4.41 | 4.24 | -0.17 | -3.86 | 175863.00 | 7537.85 | 5.18 |
| 2024-08-19 | 4.44 | 4.41 | -0.04 | -0.90 | 159799.92 | 7013.29 | 4.71 |
| 2024-08-16 | 4.61 | 4.45 | -0.11 | -2.41 | 199804.63 | 8985.63 | 5.89 |
| 2024-08-15 | 4.60 | 4.56 | -0.02 | -0.44 | 188873.14 | 8571.49 | 5.57 |
| 2024-08-14 | 4.72 | 4.58 | -0.10 | -2.14 | 271510.07 | 12621.67 | 8.00 |
| 2024-08-13 | 4.52 | 4.68 | 0.19 | 4.23 | 349093.94 | 16081.23 | 10.29 |
| 2024-08-12 | 4.48 | 4.49 | -0.08 | -1.75 | 234822.07 | 10407.21 | 6.92 |
| 2024-08-09 | 4.54 | 4.57 | 0.04 | 0.88 | 331311.00 | 15135.48 | 9.76 |
| 2024-08-08 | 4.72 | 4.53 | -0.25 | -5.23 | 415232.67 | 18831.64 | 12.24 |
| 2024-08-07 | 4.53 | 4.78 | -0.20 | -4.02 | 586316.93 | 27551.21 | 17.28 |
| 2024-08-06 | 5.19 | 4.98 | 0.13 | 2.68 | 937973.91 | 48095.40 | 27.64 |
| 2024-08-05 | 4.35 | 4.85 | 0.44 | 9.98 | 255803.14 | 12182.46 | 7.54 |
| 2024-08-02 | 4.60 | 4.41 | -0.19 | -4.13 | 415269.55 | 18732.39 | 12.24 |
| 2024-08-01 | 4.49 | 4.60 | -0.03 | -0.65 | 498341.50 | 22871.14 | 14.68 |
| 2024-07-31 | 4.35 | 4.63 | -0.20 | -4.14 | 792632.98 | 35385.87 | 23.36 |
| 2024-07-30 | 4.92 | 4.83 | 0.04 | 0.84 | 1003318.11 | 50397.24 | 29.56 |
| 2024-07-29 | 4.45 | 4.79 | 0.44 | 10.12 | 491708.96 | 23329.61 | 14.49 |
| 2024-07-26 | 3.95 | 4.35 | 0.40 | 10.13 | 214245.73 | 8991.74 | 6.31 |
| 2024-07-25 | 3.86 | 3.95 | 0.07 | 1.80 | 42408.69 | 1659.90 | 1.25 |
| 2024-07-24 | 3.88 | 3.88 | -0.04 | -1.02 | 50084.00 | 1950.82 | 1.48 |
| 2024-07-23 | 4.00 | 3.92 | -0.09 | -2.24 | 45639.11 | 1817.72 | 1.34 |
| 2024-07-22 | 4.00 | 4.01 | 0.01 | 0.25 | 26338.69 | 1052.69 | 0.78 |
| 2024-07-19 | 3.98 | 4.00 | 0.00 | 0.00 | 29502.00 | 1179.68 | 0.87 |
| 2024-07-18 | 3.97 | 4.00 | 0.02 | 0.50 | 51102.11 | 2015.00 | 1.51 |
| 2024-07-17 | 4.00 | 3.98 | -0.05 | -1.24 | 57433.14 | 2286.91 | 1.69 |
| 2024-07-16 | 4.08 | 4.03 | -0.02 | -0.49 | 35075.00 | 1411.54 | 1.03 |
| 2024-07-15 | 4.14 | 4.05 | -0.07 | -1.70 | 48925.10 | 1987.82 | 1.44 |
| 2024-07-12 | 4.15 | 4.12 | -0.03 | -0.72 | 54092.00 | 2237.56 | 1.59 |
| 2024-07-11 | 4.10 | 4.15 | 0.11 | 2.72 | 71566.00 | 2952.69 | 2.11 |
| 2024-07-10 | 4.11 | 4.04 | -0.07 | -1.70 | 55001.17 | 2240.30 | 1.62 |
| 2024-07-09 | 4.04 | 4.11 | 0.04 | 0.98 | 111014.01 | 4482.51 | 3.27 |
| 2024-07-08 | 4.23 | 4.07 | -0.16 | -3.78 | 57287.00 | 2356.71 | 1.69 |
| 2024-07-05 | 4.16 | 4.23 | 0.08 | 1.93 | 80159.87 | 3367.00 | 2.36 |
| 2024-07-04 | 4.30 | 4.15 | -0.16 | -3.71 | 87604.12 | 3685.35 | 2.58 |
| 2024-07-03 | 4.34 | 4.31 | -0.03 | -0.69 | 73747.00 | 3169.61 | 2.17 |
| 2024-07-02 | 4.32 | 4.34 | 0.02 | 0.46 | 97620.82 | 4237.52 | 2.88 |
| 2024-07-01 | 4.12 | 4.32 | 0.18 | 4.35 | 125908.30 | 5336.01 | 3.71 |
| 2024-06-28 | 4.09 | 4.14 | 0.05 | 1.22 | 106047.25 | 4416.21 | 3.12 |
| 2024-06-27 | 4.10 | 4.09 | -0.03 | -0.73 | 84438.05 | 3479.06 | 2.49 |
| 2024-06-26 | 3.99 | 4.12 | 0.11 | 2.74 | 94584.12 | 3832.07 | 2.79 |
| 2024-06-25 | 3.97 | 4.01 | 0.04 | 1.01 | 90764.39 | 3650.29 | 2.67 |
| 2024-06-24 | 4.09 | 3.97 | -0.09 | -2.22 | 114193.81 | 4579.09 | 3.36 |
| 2024-06-21 | 4.00 | 4.11 | 0.09 | 2.24 | 112442.22 | 4554.69 | 3.31 |
| 2024-06-20 | 4.10 | 4.02 | -0.08 | -1.95 | 90886.14 | 3670.84 | 2.68 |
| 2024-06-19 | 4.13 | 4.10 | -0.02 | -0.49 | 84304.27 | 3472.19 | 2.48 |
| 2024-06-18 | 4.01 | 4.12 | 0.11 | 2.74 | 115298.93 | 4723.20 | 3.40 |
| 2024-06-17 | 4.07 | 4.01 | -0.10 | -2.43 | 95238.00 | 3850.14 | 2.81 |
| 2024-06-14 | 4.12 | 4.11 | -0.01 | -0.24 | 98898.00 | 4046.22 | 2.91 |
| 2024-06-13 | 4.21 | 4.12 | -0.09 | -2.14 | 137059.00 | 5646.46 | 4.04 |
| 2024-06-12 | 4.08 | 4.21 | 0.10 | 2.43 | 212503.75 | 8840.95 | 6.26 |
| 2024-06-11 | 4.20 | 4.11 | -0.03 | -0.73 | 166278.14 | 6774.82 | 4.90 |
| 2024-06-07 | 3.98 | 4.14 | 0.25 | 6.43 | 319221.77 | 13175.39 | 9.41 |
| 2024-06-06 | 4.10 | 3.89 | -0.28 | -6.72 | 342430.26 | 13485.18 | 10.09 |
| 2024-06-05 | 4.41 | 4.17 | -0.24 | -5.44 | 424082.82 | 18002.29 | 12.50 |
| 2024-06-04 | 4.41 | 4.41 | -0.19 | -4.13 | 503257.33 | 22103.79 | 14.83 |
| 2024-06-03 | 4.77 | 4.60 | -0.23 | -4.76 | 699593.93 | 33585.31 | 20.61 |
| 2024-05-31 | 5.25 | 4.83 | -0.48 | -9.04 | 983655.12 | 51419.14 | 28.98 |
| 2024-05-30 | 4.74 | 5.31 | 0.48 | 9.94 | 700675.69 | 35937.04 | 20.65 |
| 2024-05-29 | 4.83 | 4.83 | 0.44 | 10.02 | 436544.05 | 21078.90 | 12.86 |
| 2024-05-28 | 4.42 | 4.39 | -0.02 | -0.45 | 41752.00 | 1841.90 | 1.23 |
| 2024-05-27 | 4.42 | 4.41 | 0.02 | 0.46 | 51272.00 | 2243.61 | 1.51 |
| 2024-05-24 | 4.41 | 4.39 | -0.01 | -0.23 | 80400.00 | 3543.23 | 2.37 |
| 2024-05-23 | 4.54 | 4.40 | -0.14 | -3.08 | 97713.00 | 4337.27 | 2.88 |
| 2024-05-22 | 4.55 | 4.54 | -0.02 | -0.44 | 80213.00 | 3650.37 | 2.36 |
| 2024-05-21 | 4.65 | 4.56 | -0.16 | -3.39 | 102820.00 | 4704.50 | 3.03 |
| 2024-05-20 | 4.70 | 4.72 | 0.15 | 3.28 | 190738.63 | 8972.81 | 5.62 |
| 2024-05-17 | 4.50 | 4.57 | 0.08 | 1.78 | 76528.00 | 3466.82 | 2.25 |
| 2024-05-16 | 4.45 | 4.49 | 0.07 | 1.58 | 72162.10 | 3237.29 | 2.13 |
| 2024-05-15 | 4.45 | 4.42 | -0.01 | -0.23 | 65686.45 | 2918.57 | 1.94 |
| 2024-05-14 | 4.43 | 4.43 | 0.03 | 0.68 | 62687.51 | 2779.32 | 1.85 |
| 2024-05-13 | 4.44 | 4.40 | -0.09 | -2.00 | 93502.21 | 4147.84 | 2.76 |
| 2024-05-10 | 4.54 | 4.49 | -0.05 | -1.10 | 97389.30 | 4373.96 | 2.87 |
| 2024-05-09 | 4.51 | 4.54 | 0.06 | 1.34 | 88638.00 | 4033.19 | 2.61 |
日K线
周K线
月K线
