美盈森(002303)股票信息
| 股票代码 | 002303 |
| 股票名称 | 美盈森 |
| 最新价/元 | 3.41 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 8.25 |
| 买入/元 | 3.40 |
| 卖出/元 | 3.41 |
| 昨收/元 | 3.15 |
| 今开/元 | 3.25 |
| 最高/元 | 3.46 |
| 最低/元 | 3.20 |
| 成交量/手 | 663575.68 |
| 成交额/万 | 22094.59 |
| 股净值/元 | 26.62 |
| 市净率 | 1.04 |
| 总市值/万 | 522181.38 |
| 流通值/万 | 270716.64 |
| 换手率/% | 8.36 |
| 入市日期 | 2009-11-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
美盈森(002303)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 | 3.25 | 3.41 | 0.26 | 8.25 | 663575.68 | 22094.59 | 8.36 |
| 2024-09-27 | 3.08 | 3.15 | 0.08 | 2.61 | 500418.01 | 15531.88 | 6.30 |
| 2024-09-26 | 2.88 | 3.07 | 0.21 | 7.34 | 482079.75 | 14356.81 | 6.07 |
| 2024-09-25 | 2.78 | 2.86 | 0.16 | 5.93 | 429080.96 | 12250.70 | 5.40 |
| 2024-09-24 | 2.68 | 2.70 | 0.04 | 1.50 | 173867.08 | 4639.48 | 2.19 |
| 2024-09-23 | 2.63 | 2.66 | 0.01 | 0.38 | 138116.04 | 3690.12 | 1.74 |
| 2024-09-20 | 2.66 | 2.65 | 0.02 | 0.76 | 137746.00 | 3646.86 | 1.74 |
| 2024-09-19 | 2.55 | 2.63 | 0.08 | 3.14 | 193578.80 | 5049.72 | 2.44 |
| 2024-09-18 | 2.58 | 2.55 | -0.05 | -1.92 | 241987.54 | 6164.63 | 3.05 |
| 2024-09-13 | 2.91 | 2.92 | 0.02 | 0.69 | 186073.61 | 5413.60 | 2.34 |
| 2024-09-12 | 2.90 | 2.90 | 0.01 | 0.35 | 113079.00 | 3270.91 | 1.42 |
| 2024-09-11 | 2.93 | 2.89 | -0.04 | -1.37 | 103508.28 | 3000.19 | 1.30 |
| 2024-09-10 | 2.89 | 2.93 | 0.06 | 2.09 | 143907.44 | 4174.21 | 1.81 |
| 2024-09-09 | 2.85 | 2.87 | 0.00 | 0.00 | 109690.00 | 3147.87 | 1.38 |
| 2024-09-06 | 2.92 | 2.87 | -0.06 | -2.05 | 139214.00 | 4005.36 | 1.75 |
| 2024-09-05 | 2.92 | 2.93 | 0.01 | 0.34 | 116868.00 | 3399.59 | 1.47 |
| 2024-09-04 | 2.92 | 2.92 | -0.02 | -0.68 | 170036.00 | 4971.50 | 2.14 |
| 2024-09-03 | 2.87 | 2.94 | 0.08 | 2.80 | 235641.38 | 6910.02 | 2.97 |
| 2024-09-02 | 2.83 | 2.86 | 0.03 | 1.06 | 257372.25 | 7382.52 | 3.24 |
| 2024-08-30 | 2.83 | 2.83 | 0.00 | 0.00 | 259227.62 | 7333.19 | 3.27 |
| 2024-08-29 | 2.80 | 2.83 | 0.03 | 1.07 | 173148.62 | 4872.62 | 2.18 |
| 2024-08-28 | 2.73 | 2.80 | 0.07 | 2.56 | 180398.37 | 5013.21 | 2.27 |
| 2024-08-27 | 2.73 | 2.73 | -0.03 | -1.09 | 232617.81 | 6386.04 | 2.93 |
| 2024-08-26 | 2.72 | 2.76 | 0.06 | 2.22 | 243214.45 | 6687.67 | 3.06 |
| 2024-08-23 | 2.70 | 2.70 | -0.01 | -0.37 | 382412.02 | 10325.50 | 4.82 |
| 2024-08-22 | 2.80 | 2.71 | -0.17 | -5.90 | 530348.10 | 14557.69 | 6.68 |
| 2024-08-21 | 2.83 | 2.88 | 0.12 | 4.35 | 856594.51 | 24168.68 | 10.79 |
| 2024-08-20 | 2.76 | 2.76 | 0.25 | 9.96 | 97125.00 | 2680.65 | 1.22 |
| 2024-08-19 | 2.51 | 2.51 | -0.01 | -0.40 | 74674.08 | 1874.17 | 0.78 |
| 2024-08-16 | 2.53 | 2.52 | 0.00 | 0.00 | 78737.00 | 1986.11 | 0.83 |
| 2024-08-15 | 2.50 | 2.52 | 0.01 | 0.40 | 93672.46 | 2355.46 | 0.98 |
| 2024-08-14 | 2.54 | 2.51 | -0.04 | -1.57 | 70182.00 | 1766.69 | 0.74 |
| 2024-08-13 | 2.52 | 2.55 | 0.03 | 1.19 | 92311.35 | 2336.55 | 0.97 |
| 2024-08-12 | 2.54 | 2.52 | -0.01 | -0.40 | 104817.00 | 2646.65 | 1.10 |
| 2024-08-09 | 2.55 | 2.53 | -0.01 | -0.39 | 82133.00 | 2092.32 | 0.86 |
| 2024-08-08 | 2.52 | 2.54 | 0.01 | 0.40 | 77460.00 | 1961.42 | 0.81 |
| 2024-08-07 | 2.54 | 2.53 | -0.01 | -0.39 | 81521.00 | 2070.23 | 0.86 |
| 2024-08-06 | 2.48 | 2.54 | 0.07 | 2.83 | 134230.57 | 3398.81 | 1.41 |
| 2024-08-05 | 2.50 | 2.47 | -0.02 | -0.80 | 159450.70 | 3990.17 | 1.67 |
| 2024-08-02 | 2.52 | 2.49 | -0.06 | -2.35 | 142119.77 | 3570.80 | 1.49 |
| 2024-08-01 | 2.54 | 2.55 | 0.01 | 0.39 | 195391.00 | 4960.84 | 2.05 |
| 2024-07-31 | 2.43 | 2.54 | 0.14 | 5.83 | 331407.00 | 8271.37 | 3.48 |
| 2024-07-30 | 2.37 | 2.40 | 0.03 | 1.27 | 116303.00 | 2778.00 | 1.22 |
| 2024-07-29 | 2.34 | 2.37 | 0.02 | 0.85 | 99227.00 | 2338.11 | 1.04 |
| 2024-07-26 | 2.31 | 2.35 | 0.05 | 2.17 | 124333.59 | 2895.76 | 1.31 |
| 2024-07-25 | 2.29 | 2.30 | 0.03 | 1.32 | 99763.34 | 2286.01 | 1.05 |
| 2024-07-24 | 2.30 | 2.27 | -0.04 | -1.73 | 110139.00 | 2522.19 | 1.16 |
| 2024-07-23 | 2.32 | 2.31 | -0.01 | -0.43 | 122133.68 | 2853.12 | 1.28 |
| 2024-07-22 | 2.32 | 2.32 | -0.01 | -0.43 | 131108.20 | 3036.51 | 1.38 |
| 2024-07-19 | 2.31 | 2.33 | 0.00 | 0.00 | 112389.50 | 2607.43 | 1.18 |
| 2024-07-18 | 2.31 | 2.33 | 0.01 | 0.43 | 103892.00 | 2400.82 | 1.09 |
| 2024-07-17 | 2.34 | 2.32 | -0.03 | -1.28 | 90551.00 | 2108.62 | 0.95 |
| 2024-07-16 | 2.41 | 2.35 | -0.05 | -2.08 | 117000.95 | 2748.23 | 1.23 |
| 2024-07-15 | 2.45 | 2.40 | -0.04 | -1.64 | 124854.00 | 3011.10 | 1.31 |
| 2024-07-12 | 2.46 | 2.44 | -0.01 | -0.41 | 117554.00 | 2889.20 | 1.23 |
| 2024-07-11 | 2.40 | 2.45 | 0.09 | 3.81 | 143544.95 | 3471.98 | 1.51 |
| 2024-07-10 | 2.34 | 2.36 | 0.00 | 0.00 | 98233.08 | 2327.12 | 1.03 |
| 2024-07-09 | 2.33 | 2.36 | 0.01 | 0.43 | 136972.00 | 3206.37 | 1.44 |
| 2024-07-08 | 2.48 | 2.35 | -0.09 | -3.69 | 158439.00 | 3770.98 | 1.66 |
| 2024-07-05 | 2.51 | 2.57 | 0.03 | 1.18 | 159754.00 | 4056.07 | 1.68 |
| 2024-07-04 | 2.60 | 2.54 | -0.06 | -2.31 | 154820.00 | 3926.97 | 1.63 |
| 2024-07-03 | 2.58 | 2.60 | 0.02 | 0.78 | 132313.00 | 3419.42 | 1.39 |
| 2024-07-02 | 2.53 | 2.58 | 0.06 | 2.38 | 168111.00 | 4296.72 | 1.76 |
| 2024-07-01 | 2.43 | 2.52 | 0.11 | 4.56 | 170689.00 | 4228.38 | 1.79 |
| 2024-06-28 | 2.43 | 2.41 | 0.00 | 0.00 | 147027.00 | 3586.43 | 1.54 |
| 2024-06-27 | 2.46 | 2.41 | -0.06 | -2.43 | 143600.76 | 3493.86 | 1.51 |
| 2024-06-26 | 2.43 | 2.47 | 0.04 | 1.65 | 140531.70 | 3430.12 | 1.48 |
| 2024-06-25 | 2.37 | 2.43 | 0.00 | 0.00 | 178249.37 | 4311.59 | 1.87 |
| 2024-06-24 | 2.54 | 2.43 | -0.12 | -4.71 | 170895.89 | 4195.06 | 1.79 |
| 2024-06-21 | 2.54 | 2.55 | -0.01 | -0.39 | 114755.99 | 2922.19 | 1.20 |
| 2024-06-20 | 2.59 | 2.56 | -0.03 | -1.16 | 144921.50 | 3739.85 | 1.52 |
| 2024-06-19 | 2.61 | 2.59 | -0.02 | -0.77 | 139949.00 | 3655.51 | 1.47 |
| 2024-06-18 | 2.54 | 2.61 | 0.08 | 3.16 | 173777.19 | 4501.83 | 1.82 |
| 2024-06-17 | 2.56 | 2.53 | -0.02 | -0.78 | 145021.00 | 3678.03 | 1.52 |
| 2024-06-14 | 2.53 | 2.55 | 0.01 | 0.39 | 105059.50 | 2677.84 | 1.10 |
| 2024-06-13 | 2.59 | 2.54 | -0.06 | -2.31 | 147595.70 | 3773.51 | 1.55 |
| 2024-06-12 | 2.59 | 2.60 | 0.01 | 0.39 | 131964.01 | 3426.73 | 1.39 |
| 2024-06-11 | 2.59 | 2.59 | 0.01 | 0.39 | 184356.49 | 4727.79 | 1.94 |
| 2024-06-07 | 2.51 | 2.58 | 0.11 | 4.45 | 195645.05 | 4973.03 | 2.05 |
| 2024-06-06 | 2.57 | 2.47 | -0.09 | -3.52 | 264962.17 | 6584.12 | 2.78 |
| 2024-06-05 | 2.63 | 2.56 | -0.06 | -2.29 | 184675.00 | 4798.84 | 1.94 |
| 2024-06-04 | 2.70 | 2.62 | -0.07 | -2.60 | 223744.94 | 5905.00 | 2.35 |
| 2024-06-03 | 2.79 | 2.69 | -0.09 | -3.24 | 242309.88 | 6579.18 | 2.54 |
| 2024-05-31 | 2.81 | 2.78 | 0.00 | 0.00 | 265590.00 | 7413.97 | 2.79 |
| 2024-05-30 | 2.75 | 2.78 | -0.05 | -1.77 | 505311.06 | 14223.80 | 5.31 |
| 2024-05-29 | 2.85 | 2.83 | -0.31 | -9.87 | 319207.00 | 9079.91 | 3.35 |
| 2024-05-28 | 3.21 | 3.14 | -0.07 | -2.18 | 114794.00 | 3626.40 | 1.21 |
| 2024-05-27 | 3.20 | 3.21 | 0.03 | 0.94 | 95346.71 | 3038.12 | 1.00 |
| 2024-05-24 | 3.17 | 3.18 | 0.00 | 0.00 | 136277.00 | 4342.72 | 1.43 |
| 2024-05-23 | 3.28 | 3.18 | -0.10 | -3.05 | 183854.00 | 5883.58 | 1.93 |
| 2024-05-22 | 3.26 | 3.28 | 0.02 | 0.61 | 108842.00 | 3569.73 | 1.14 |
| 2024-05-21 | 3.25 | 3.26 | 0.00 | 0.00 | 123241.24 | 4034.55 | 1.29 |
| 2024-05-20 | 3.29 | 3.26 | -0.02 | -0.61 | 111067.00 | 3639.53 | 1.17 |
| 2024-05-17 | 3.24 | 3.28 | 0.03 | 0.92 | 121825.00 | 3964.27 | 1.28 |
| 2024-05-16 | 3.29 | 3.25 | -0.03 | -0.92 | 127247.01 | 4160.69 | 1.34 |
| 2024-05-15 | 3.24 | 3.28 | 0.03 | 0.92 | 193679.00 | 6348.65 | 2.03 |
| 2024-05-14 | 3.19 | 3.25 | 0.06 | 1.88 | 201348.00 | 6529.55 | 2.11 |
| 2024-05-13 | 3.24 | 3.19 | -0.11 | -3.33 | 303210.86 | 9720.56 | 3.18 |
| 2024-05-10 | 3.22 | 3.30 | 0.08 | 2.48 | 476338.00 | 15994.34 | 5.00 |
| 2024-05-09 | 3.20 | 3.22 | 0.02 | 0.63 | 108249.00 | 3496.75 | 1.14 |
日K线
周K线
月K线
