遥望科技(002291)股票信息
| 股票代码 | 002291 |
| 股票名称 | 遥望科技 |
| 最新价/元 | 6.52 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 1.56 |
| 买入/元 | 6.51 |
| 卖出/元 | 6.52 |
| 昨收/元 | 6.42 |
| 今开/元 | 6.50 |
| 最高/元 | 6.52 |
| 最低/元 | 6.40 |
| 成交量/手 | 522592.29 |
| 成交额/万 | 33814.06 |
| 股净值/元 | -5.98 |
| 市净率 | 1.84 |
| 总市值/万 | 615561.57 |
| 流通值/万 | 572240.19 |
| 换手率/% | 5.95 |
| 入市日期 | 2009-09-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
遥望科技(002291)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 | 6.50 | 6.52 | 0.10 | 1.56 | 522592.29 | 33814.06 | 5.95 |
| 2025-07-24 | 6.26 | 6.42 | 0.16 | 2.56 | 542761.28 | 34909.30 | 6.18 |
| 2025-07-23 | 6.33 | 6.26 | -0.09 | -1.42 | 297506.00 | 18760.92 | 3.39 |
| 2025-07-22 | 6.41 | 6.35 | -0.07 | -1.09 | 264106.00 | 16784.47 | 3.01 |
| 2025-07-21 | 6.41 | 6.42 | 0.01 | 0.16 | 225830.00 | 14472.82 | 2.57 |
| 2025-07-18 | 6.46 | 6.41 | -0.04 | -0.62 | 267082.00 | 17176.23 | 3.04 |
| 2025-07-17 | 6.33 | 6.45 | 0.06 | 0.94 | 327467.12 | 21011.35 | 3.73 |
| 2025-07-16 | 6.30 | 6.39 | 0.10 | 1.59 | 442808.00 | 28592.54 | 5.05 |
| 2025-07-15 | 6.37 | 6.29 | -0.11 | -1.72 | 374887.52 | 23450.82 | 4.27 |
| 2025-07-14 | 6.50 | 6.40 | -0.12 | -1.84 | 360499.00 | 23059.80 | 4.11 |
| 2025-07-11 | 6.47 | 6.52 | 0.05 | 0.77 | 419539.15 | 27175.10 | 4.78 |
| 2025-07-10 | 6.48 | 6.47 | -0.01 | -0.15 | 340053.00 | 22014.11 | 3.87 |
| 2025-07-09 | 6.42 | 6.48 | 0.06 | 0.94 | 434375.67 | 28118.13 | 4.95 |
| 2025-07-08 | 6.34 | 6.42 | 0.06 | 0.94 | 235510.00 | 15074.97 | 2.68 |
| 2025-07-07 | 6.23 | 6.36 | 0.08 | 1.27 | 220755.10 | 13988.83 | 2.52 |
| 2025-07-04 | 6.39 | 6.28 | -0.12 | -1.88 | 301236.00 | 18994.54 | 3.43 |
| 2025-07-03 | 6.36 | 6.40 | 0.05 | 0.79 | 255620.44 | 16296.41 | 2.91 |
| 2025-07-02 | 6.40 | 6.35 | -0.09 | -1.40 | 291643.00 | 18513.72 | 3.32 |
| 2025-07-01 | 6.55 | 6.44 | -0.09 | -1.38 | 336050.32 | 21656.32 | 3.83 |
| 2025-06-30 | 6.46 | 6.53 | 0.09 | 1.40 | 318737.43 | 20788.66 | 3.63 |
| 2025-06-27 | 6.44 | 6.44 | 0.00 | 0.00 | 289749.43 | 18668.98 | 3.30 |
| 2025-06-26 | 6.49 | 6.44 | -0.07 | -1.08 | 443115.00 | 28674.90 | 5.05 |
| 2025-06-25 | 6.40 | 6.51 | 0.12 | 1.88 | 554258.47 | 35579.52 | 6.32 |
| 2025-06-24 | 6.27 | 6.39 | 0.12 | 1.91 | 423524.27 | 26985.79 | 4.83 |
| 2025-06-23 | 6.08 | 6.27 | 0.03 | 0.48 | 457274.00 | 28452.36 | 5.21 |
| 2025-06-20 | 6.71 | 6.24 | -0.36 | -5.46 | 788348.83 | 50334.26 | 8.98 |
| 2025-06-19 | 6.80 | 6.60 | -0.25 | -3.65 | 695170.00 | 46211.79 | 7.92 |
| 2025-06-18 | 7.01 | 6.85 | -0.25 | -3.52 | 781565.03 | 53790.24 | 8.91 |
| 2025-06-17 | 7.29 | 7.10 | -0.08 | -1.11 | 1484837.11 | 106103.68 | 16.92 |
| 2025-06-16 | 6.50 | 7.18 | 0.65 | 9.95 | 1139776.37 | 79183.07 | 12.99 |
| 2025-06-13 | 6.86 | 6.53 | -0.42 | -6.04 | 958887.51 | 63586.15 | 10.93 |
| 2025-06-12 | 6.93 | 6.95 | 0.00 | 0.00 | 872398.14 | 61015.10 | 9.94 |
| 2025-06-11 | 7.10 | 6.95 | -0.06 | -0.86 | 944701.67 | 66245.09 | 10.76 |
| 2025-06-10 | 7.28 | 7.01 | 0.02 | 0.29 | 1537875.91 | 110118.27 | 17.52 |
| 2025-06-09 | 6.65 | 6.99 | 0.39 | 5.91 | 1579836.84 | 110807.57 | 18.00 |
| 2025-06-06 | 6.81 | 6.60 | -0.21 | -3.08 | 499241.38 | 33214.05 | 5.69 |
| 2025-06-05 | 6.80 | 6.81 | 0.06 | 0.89 | 1003063.52 | 68874.92 | 11.43 |
| 2025-06-04 | 6.57 | 6.75 | 0.15 | 2.27 | 631127.41 | 42082.27 | 7.19 |
| 2025-06-03 | 6.42 | 6.60 | 0.10 | 1.54 | 557404.22 | 36660.23 | 6.35 |
| 2025-05-30 | 6.78 | 6.50 | -0.29 | -4.27 | 585121.85 | 38672.45 | 6.67 |
| 2025-05-29 | 6.52 | 6.79 | 0.22 | 3.35 | 988077.08 | 66373.54 | 11.26 |
| 2025-05-28 | 6.58 | 6.57 | -0.02 | -0.30 | 760956.34 | 49615.24 | 8.67 |
| 2025-05-27 | 6.55 | 6.59 | 0.05 | 0.77 | 459453.21 | 30064.73 | 5.23 |
| 2025-05-26 | 6.44 | 6.54 | 0.12 | 1.87 | 491346.39 | 31929.48 | 5.60 |
| 2025-05-23 | 6.51 | 6.42 | -0.18 | -2.73 | 687220.59 | 44947.84 | 7.83 |
| 2025-05-22 | 6.76 | 6.60 | -0.28 | -4.07 | 888047.07 | 59509.44 | 10.12 |
| 2025-05-21 | 6.65 | 6.88 | 0.15 | 2.23 | 1502292.25 | 103651.10 | 17.12 |
| 2025-05-20 | 6.46 | 6.73 | 0.23 | 3.54 | 1160325.06 | 77728.87 | 13.22 |
| 2025-05-19 | 6.52 | 6.50 | -0.08 | -1.22 | 1164328.09 | 75265.61 | 13.27 |
| 2025-05-16 | 5.96 | 6.58 | 0.60 | 10.03 | 745157.11 | 47216.48 | 8.49 |
| 2025-05-15 | 6.11 | 5.98 | -0.13 | -2.13 | 223664.00 | 13471.70 | 2.55 |
| 2025-05-14 | 6.05 | 6.11 | 0.04 | 0.66 | 232083.00 | 14083.26 | 2.64 |
| 2025-05-13 | 6.13 | 6.07 | 0.01 | 0.17 | 313759.00 | 19252.29 | 3.57 |
| 2025-05-12 | 6.01 | 6.06 | 0.01 | 0.17 | 259468.00 | 15679.35 | 2.96 |
| 2025-05-09 | 6.17 | 6.05 | -0.09 | -1.47 | 373667.01 | 22790.98 | 4.26 |
| 2025-05-08 | 6.03 | 6.14 | 0.09 | 1.49 | 273195.45 | 16723.44 | 3.11 |
| 2025-05-07 | 6.18 | 6.05 | -0.06 | -0.98 | 281268.45 | 17116.92 | 3.20 |
| 2025-05-06 | 5.91 | 6.11 | 0.27 | 4.62 | 405521.42 | 24413.76 | 4.62 |
| 2025-04-30 | 5.68 | 5.84 | 0.19 | 3.36 | 410091.59 | 24104.18 | 4.67 |
| 2025-04-29 | 5.59 | 5.65 | 0.03 | 0.53 | 231662.42 | 13145.91 | 2.64 |
| 2025-04-28 | 5.71 | 5.62 | -0.13 | -2.26 | 214013.00 | 12117.13 | 2.44 |
| 2025-04-25 | 5.78 | 5.75 | -0.02 | -0.35 | 218038.00 | 12642.42 | 2.48 |
| 2025-04-24 | 5.93 | 5.77 | -0.22 | -3.67 | 325475.73 | 18971.79 | 3.71 |
| 2025-04-23 | 5.90 | 5.99 | 0.13 | 2.22 | 541606.01 | 32395.03 | 6.17 |
| 2025-04-22 | 5.92 | 5.86 | -0.04 | -0.68 | 201203.96 | 11877.64 | 2.29 |
| 2025-04-21 | 5.78 | 5.90 | 0.12 | 2.08 | 200064.29 | 11752.77 | 2.28 |
| 2025-04-18 | 5.90 | 5.78 | -0.07 | -1.20 | 185303.01 | 10726.90 | 2.11 |
| 2025-04-17 | 5.74 | 5.85 | 0.04 | 0.69 | 251791.29 | 14847.06 | 2.87 |
| 2025-04-16 | 5.91 | 5.81 | -0.10 | -1.69 | 259318.06 | 15146.46 | 2.95 |
| 2025-04-15 | 6.14 | 5.91 | -0.10 | -1.66 | 347235.00 | 20708.78 | 3.96 |
| 2025-04-14 | 5.93 | 6.01 | 0.19 | 3.27 | 538030.15 | 32581.69 | 6.13 |
| 2025-04-11 | 5.62 | 5.82 | 0.21 | 3.74 | 425929.74 | 24512.46 | 4.85 |
| 2025-04-10 | 5.55 | 5.61 | 0.16 | 2.94 | 300296.00 | 16912.62 | 3.42 |
| 2025-04-09 | 5.03 | 5.45 | 0.17 | 3.22 | 498705.00 | 25726.70 | 5.68 |
| 2025-04-08 | 5.37 | 5.28 | -0.45 | -7.85 | 667135.87 | 35387.48 | 7.60 |
| 2025-04-07 | 5.75 | 5.73 | -0.64 | -10.05 | 185680.35 | 10729.41 | 2.12 |
| 2025-04-03 | 6.30 | 6.37 | 0.01 | 0.16 | 169332.43 | 10751.89 | 1.93 |
| 2025-04-02 | 6.28 | 6.36 | 0.07 | 1.11 | 204241.33 | 13004.38 | 2.33 |
| 2025-04-01 | 6.30 | 6.29 | -0.01 | -0.16 | 218963.40 | 13862.81 | 2.49 |
| 2025-03-31 | 6.50 | 6.30 | -0.17 | -2.63 | 295733.62 | 18605.48 | 3.37 |
| 2025-03-28 | 6.58 | 6.47 | -0.11 | -1.67 | 205396.00 | 13410.64 | 2.34 |
| 2025-03-27 | 6.68 | 6.58 | -0.10 | -1.50 | 206284.00 | 13604.59 | 2.35 |
| 2025-03-26 | 6.60 | 6.68 | 0.10 | 1.52 | 256132.00 | 17066.13 | 2.92 |
| 2025-03-25 | 6.66 | 6.58 | -0.10 | -1.50 | 245303.00 | 16148.01 | 2.79 |
| 2025-03-24 | 6.73 | 6.68 | -0.12 | -1.77 | 327720.00 | 21733.99 | 3.73 |
| 2025-03-21 | 6.90 | 6.80 | -0.15 | -2.16 | 355052.22 | 24269.05 | 4.05 |
| 2025-03-20 | 7.05 | 6.95 | -0.10 | -1.42 | 334748.22 | 23470.96 | 3.81 |
| 2025-03-19 | 7.15 | 7.05 | -0.11 | -1.54 | 315774.38 | 22274.94 | 3.60 |
| 2025-03-18 | 7.23 | 7.16 | -0.07 | -0.97 | 351576.35 | 25150.51 | 4.01 |
| 2025-03-17 | 7.21 | 7.23 | 0.04 | 0.56 | 532542.26 | 38619.61 | 6.07 |
| 2025-03-14 | 7.12 | 7.19 | 0.07 | 0.98 | 483728.00 | 34409.59 | 5.51 |
| 2025-03-13 | 7.29 | 7.12 | -0.24 | -3.26 | 637686.53 | 45725.69 | 7.27 |
| 2025-03-12 | 7.17 | 7.36 | 0.17 | 2.36 | 1008995.07 | 74494.26 | 11.50 |
| 2025-03-11 | 6.98 | 7.19 | 0.13 | 1.84 | 696016.00 | 49761.33 | 7.93 |
| 2025-03-10 | 7.19 | 7.06 | -0.14 | -1.94 | 587383.45 | 41378.35 | 6.69 |
| 2025-03-07 | 6.99 | 7.20 | 0.22 | 3.15 | 1128885.85 | 80675.62 | 12.86 |
| 2025-03-06 | 6.65 | 6.98 | 0.35 | 5.28 | 812566.23 | 55865.16 | 9.26 |
| 2025-03-05 | 6.62 | 6.63 | 0.03 | 0.46 | 333661.20 | 21897.14 | 3.80 |
| 2025-03-04 | 6.40 | 6.60 | 0.13 | 2.01 | 356080.95 | 23211.79 | 4.06 |
| 2025-03-03 | 6.43 | 6.47 | 0.09 | 1.41 | 373834.96 | 24181.55 | 4.26 |
日K线
周K线
月K线
