精艺股份(002295)股票信息
| 股票代码 | 002295 |
| 股票名称 | 精艺股份 |
| 最新价/元 | 9.64 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -0.82 |
| 买入/元 | 9.64 |
| 卖出/元 | 9.65 |
| 昨收/元 | 9.72 |
| 今开/元 | 9.73 |
| 最高/元 | 9.76 |
| 最低/元 | 9.55 |
| 成交量/手 | 94805.15 |
| 成交额/万 | 9149.17 |
| 股净值/元 | 87.64 |
| 市净率 | 1.78 |
| 总市值/万 | 241593.82 |
| 流通值/万 | 241283.42 |
| 换手率/% | 3.79 |
| 入市日期 | 2009-09-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
精艺股份(002295)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 | 9.73 | 9.64 | -0.08 | -0.82 | 94805.15 | 9149.17 | 3.79 |
| 2025-07-24 | 9.63 | 9.72 | 0.08 | 0.83 | 102865.15 | 9961.88 | 4.11 |
| 2025-07-23 | 9.66 | 9.64 | -0.01 | -0.10 | 137972.00 | 13279.69 | 5.51 |
| 2025-07-22 | 9.98 | 9.65 | -0.33 | -3.31 | 222315.47 | 21616.94 | 8.88 |
| 2025-07-21 | 9.90 | 9.98 | -0.04 | -0.40 | 212257.75 | 21120.39 | 8.48 |
| 2025-07-18 | 10.18 | 10.02 | -0.16 | -1.57 | 285756.24 | 29062.28 | 11.42 |
| 2025-07-17 | 10.13 | 10.18 | -0.19 | -1.83 | 313102.80 | 31940.42 | 12.51 |
| 2025-07-16 | 9.83 | 10.37 | -0.16 | -1.52 | 420576.09 | 43892.40 | 16.80 |
| 2025-07-15 | 10.80 | 10.53 | -1.17 | -10.00 | 164020.00 | 17421.47 | 6.55 |
| 2025-07-14 | 11.61 | 11.70 | 0.31 | 2.72 | 771569.43 | 91888.75 | 30.83 |
| 2025-07-11 | 10.16 | 11.39 | 1.04 | 10.05 | 421384.05 | 45892.73 | 16.84 |
| 2025-07-10 | 10.90 | 10.35 | -0.69 | -6.25 | 696144.21 | 76682.30 | 27.81 |
| 2025-07-09 | 10.80 | 11.04 | 1.00 | 9.96 | 671987.61 | 73626.44 | 26.85 |
| 2025-07-08 | 9.18 | 10.04 | 0.91 | 9.97 | 286215.24 | 27093.18 | 11.44 |
| 2025-07-07 | 8.73 | 9.13 | -0.19 | -2.04 | 299042.77 | 26647.46 | 11.95 |
| 2025-07-04 | 10.26 | 9.32 | -1.04 | -10.04 | 470012.14 | 45354.87 | 18.78 |
| 2025-07-03 | 10.36 | 10.36 | 0.94 | 9.98 | 45568.01 | 4720.85 | 1.82 |
| 2025-07-02 | 8.47 | 9.42 | 0.86 | 10.05 | 90390.00 | 8254.97 | 3.61 |
| 2025-07-01 | 8.48 | 8.56 | 0.08 | 0.94 | 65789.00 | 5583.75 | 2.63 |
| 2025-06-30 | 8.59 | 8.48 | -0.11 | -1.28 | 81621.75 | 6926.28 | 3.26 |
| 2025-06-27 | 8.71 | 8.59 | 0.10 | 1.18 | 135808.61 | 11728.30 | 5.43 |
| 2025-06-26 | 8.03 | 8.49 | 0.46 | 5.73 | 189918.03 | 15964.67 | 7.59 |
| 2025-06-25 | 8.14 | 8.03 | -0.32 | -3.83 | 130330.81 | 10555.30 | 5.21 |
| 2025-06-24 | 8.00 | 8.35 | 0.39 | 4.90 | 67036.01 | 5510.28 | 2.68 |
| 2025-06-23 | 7.81 | 7.96 | 0.11 | 1.40 | 32848.86 | 2597.31 | 1.31 |
| 2025-06-20 | 7.89 | 7.85 | -0.03 | -0.38 | 29427.00 | 2316.03 | 1.18 |
| 2025-06-19 | 8.04 | 7.88 | -0.16 | -1.99 | 52639.50 | 4188.91 | 2.10 |
| 2025-06-18 | 8.05 | 8.04 | -0.03 | -0.37 | 38849.00 | 3103.78 | 1.55 |
| 2025-06-17 | 8.20 | 8.07 | -0.04 | -0.49 | 41601.50 | 3358.16 | 1.66 |
| 2025-06-16 | 8.12 | 8.11 | -0.01 | -0.12 | 51351.92 | 4183.79 | 2.05 |
| 2025-06-13 | 8.30 | 8.12 | -0.18 | -2.17 | 51989.00 | 4238.71 | 2.08 |
| 2025-06-12 | 8.33 | 8.30 | -0.03 | -0.36 | 46601.06 | 3851.47 | 1.86 |
| 2025-06-11 | 8.32 | 8.33 | -0.01 | -0.12 | 56830.00 | 4764.76 | 2.27 |
| 2025-06-10 | 8.55 | 8.34 | -0.13 | -1.54 | 64757.00 | 5411.56 | 2.59 |
| 2025-06-09 | 8.66 | 8.47 | -0.10 | -1.17 | 68472.46 | 5787.03 | 2.74 |
| 2025-06-06 | 8.59 | 8.57 | 0.04 | 0.47 | 67214.01 | 5760.39 | 2.69 |
| 2025-06-05 | 8.50 | 8.53 | 0.08 | 0.95 | 137553.46 | 11853.40 | 5.50 |
| 2025-06-04 | 8.22 | 8.45 | 0.24 | 2.92 | 104897.81 | 8707.76 | 4.19 |
| 2025-06-03 | 8.03 | 8.21 | 0.07 | 0.86 | 81986.02 | 6686.39 | 3.28 |
| 2025-05-30 | 8.28 | 8.14 | -0.06 | -0.73 | 64970.01 | 5305.86 | 2.60 |
| 2025-05-29 | 8.08 | 8.20 | 0.03 | 0.37 | 101474.64 | 8312.83 | 4.05 |
| 2025-05-28 | 8.28 | 8.17 | 0.04 | 0.49 | 166609.05 | 13562.44 | 6.66 |
| 2025-05-27 | 7.82 | 8.13 | 0.30 | 3.83 | 266815.80 | 22090.90 | 10.66 |
| 2025-05-26 | 7.83 | 7.83 | -0.06 | -0.76 | 35324.00 | 2764.98 | 1.41 |
| 2025-05-23 | 7.77 | 7.89 | 0.11 | 1.41 | 34938.00 | 2736.64 | 1.40 |
| 2025-05-22 | 7.93 | 7.78 | -0.16 | -2.02 | 29761.00 | 2338.99 | 1.19 |
| 2025-05-21 | 8.03 | 7.94 | -0.04 | -0.50 | 25815.01 | 2047.37 | 1.03 |
| 2025-05-20 | 7.89 | 7.98 | 0.09 | 1.14 | 31711.00 | 2520.29 | 1.27 |
| 2025-05-19 | 7.84 | 7.89 | 0.08 | 1.02 | 31133.00 | 2450.06 | 1.24 |
| 2025-05-16 | 7.72 | 7.81 | 0.09 | 1.17 | 36860.00 | 2879.82 | 1.47 |
| 2025-05-15 | 7.68 | 7.72 | 0.05 | 0.65 | 37004.00 | 2844.25 | 1.48 |
| 2025-05-14 | 7.81 | 7.67 | -0.15 | -1.92 | 45537.00 | 3505.67 | 1.82 |
| 2025-05-13 | 7.90 | 7.82 | -0.04 | -0.51 | 47068.00 | 3674.91 | 1.88 |
| 2025-05-12 | 7.92 | 7.86 | -0.05 | -0.63 | 42164.02 | 3318.82 | 1.68 |
| 2025-05-09 | 7.91 | 7.91 | 0.02 | 0.25 | 51012.00 | 4032.23 | 2.04 |
| 2025-05-08 | 7.87 | 7.89 | 0.04 | 0.51 | 47345.00 | 3739.56 | 1.89 |
| 2025-05-07 | 7.95 | 7.85 | 0.00 | 0.00 | 49617.00 | 3923.82 | 1.98 |
| 2025-05-06 | 7.70 | 7.85 | 0.22 | 2.88 | 41329.01 | 3217.51 | 1.65 |
| 2025-04-30 | 7.64 | 7.63 | -0.01 | -0.13 | 30009.00 | 2293.40 | 1.20 |
| 2025-04-29 | 7.41 | 7.64 | 0.23 | 3.10 | 61998.85 | 4709.63 | 2.48 |
| 2025-04-28 | 7.45 | 7.41 | -0.10 | -1.33 | 34728.00 | 2555.03 | 1.39 |
| 2025-04-25 | 7.44 | 7.51 | 0.08 | 1.08 | 33766.00 | 2542.64 | 1.35 |
| 2025-04-24 | 7.46 | 7.43 | -0.06 | -0.80 | 32987.00 | 2474.00 | 1.32 |
| 2025-04-23 | 7.35 | 7.49 | 0.18 | 2.46 | 28759.00 | 2144.10 | 1.15 |
| 2025-04-22 | 7.27 | 7.31 | 0.06 | 0.83 | 20959.99 | 1524.58 | 0.84 |
| 2025-04-21 | 7.13 | 7.25 | 0.19 | 2.69 | 25120.00 | 1809.53 | 1.00 |
| 2025-04-18 | 7.03 | 7.06 | 0.00 | 0.00 | 25295.00 | 1778.30 | 1.01 |
| 2025-04-17 | 6.92 | 7.06 | 0.17 | 2.47 | 23028.00 | 1621.16 | 0.92 |
| 2025-04-16 | 7.10 | 6.89 | -0.21 | -2.96 | 28917.99 | 1994.45 | 1.16 |
| 2025-04-15 | 7.07 | 7.10 | 0.08 | 1.14 | 29806.99 | 2108.59 | 1.19 |
| 2025-04-14 | 7.06 | 7.02 | 0.19 | 2.78 | 30715.00 | 2167.43 | 1.23 |
| 2025-04-11 | 6.70 | 6.83 | 0.08 | 1.19 | 30013.69 | 2054.21 | 1.20 |
| 2025-04-10 | 6.70 | 6.75 | 0.22 | 3.37 | 39728.00 | 2698.77 | 1.59 |
| 2025-04-09 | 6.30 | 6.53 | 0.23 | 3.65 | 62160.00 | 3837.85 | 2.48 |
| 2025-04-08 | 6.64 | 6.30 | -0.48 | -7.08 | 81865.00 | 5203.80 | 3.27 |
| 2025-04-07 | 7.16 | 6.78 | -0.75 | -9.96 | 27583.00 | 1894.48 | 1.10 |
| 2025-04-03 | 7.46 | 7.53 | 0.00 | 0.00 | 30193.00 | 2258.05 | 1.21 |
| 2025-04-02 | 7.58 | 7.53 | 0.02 | 0.27 | 26716.00 | 2017.72 | 1.07 |
| 2025-04-01 | 7.51 | 7.51 | 0.08 | 1.08 | 37746.00 | 2854.77 | 1.51 |
| 2025-03-31 | 7.50 | 7.43 | -0.10 | -1.33 | 41483.00 | 3069.37 | 1.66 |
| 2025-03-28 | 7.75 | 7.53 | -0.27 | -3.46 | 71442.50 | 5418.45 | 2.85 |
| 2025-03-27 | 7.94 | 7.80 | -0.35 | -4.29 | 97865.50 | 7683.93 | 3.91 |
| 2025-03-26 | 7.83 | 8.15 | 0.36 | 4.62 | 143139.06 | 11707.06 | 5.72 |
| 2025-03-25 | 7.83 | 7.79 | -0.14 | -1.77 | 91177.00 | 7157.84 | 3.64 |
| 2025-03-24 | 7.83 | 7.93 | 0.08 | 1.02 | 121721.84 | 9586.20 | 4.86 |
| 2025-03-21 | 7.97 | 7.85 | -0.09 | -1.13 | 30311.00 | 2379.56 | 1.21 |
| 2025-03-20 | 7.94 | 7.94 | 0.03 | 0.38 | 27393.00 | 2169.72 | 1.09 |
| 2025-03-19 | 8.02 | 7.91 | -0.10 | -1.25 | 32856.00 | 2608.45 | 1.31 |
| 2025-03-18 | 8.05 | 8.01 | -0.03 | -0.37 | 25390.50 | 2042.49 | 1.01 |
| 2025-03-17 | 8.00 | 8.04 | 0.04 | 0.50 | 30501.01 | 2440.28 | 1.22 |
| 2025-03-14 | 7.95 | 8.00 | 0.08 | 1.01 | 49246.50 | 3893.64 | 1.97 |
| 2025-03-13 | 7.83 | 7.92 | 0.07 | 0.89 | 41305.46 | 3226.78 | 1.65 |
| 2025-03-12 | 7.86 | 7.85 | 0.01 | 0.13 | 39050.00 | 3055.29 | 1.56 |
| 2025-03-11 | 7.95 | 7.84 | -0.13 | -1.63 | 46793.50 | 3652.90 | 1.87 |
| 2025-03-10 | 7.84 | 7.97 | 0.17 | 2.18 | 66963.02 | 5326.46 | 2.68 |
| 2025-03-07 | 7.73 | 7.80 | 0.05 | 0.65 | 51466.41 | 4017.27 | 2.06 |
| 2025-03-06 | 7.67 | 7.75 | 0.07 | 0.91 | 53798.51 | 4141.02 | 2.15 |
| 2025-03-05 | 7.45 | 7.68 | 0.19 | 2.54 | 59410.00 | 4482.31 | 2.37 |
| 2025-03-04 | 7.34 | 7.49 | 0.09 | 1.22 | 45701.00 | 3383.10 | 1.83 |
| 2025-03-03 | 7.33 | 7.40 | 0.11 | 1.51 | 58458.47 | 4340.20 | 2.34 |
日K线
周K线
月K线
