日海智能(002313)股票信息
| 股票代码 | 002313 |
| 股票名称 | 日海智能 |
| 最新价/元 | 7.65 |
| 涨跌额/元 | 0.60 |
| 涨跌幅/% | 8.51 |
| 买入/元 | 7.65 |
| 卖出/元 | 7.66 |
| 昨收/元 | 7.05 |
| 今开/元 | 7.25 |
| 最高/元 | 7.74 |
| 最低/元 | 7.10 |
| 成交量/手 | 318381.01 |
| 成交额/万 | 23764.68 |
| 股净值/元 | -7.89 |
| 市净率 | 17.75 |
| 总市值/万 | 286416.00 |
| 流通值/万 | 286413.07 |
| 换手率/% | 8.50 |
| 入市日期 | 2009-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
日海智能(002313)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 | 7.25 | 7.65 | 0.60 | 8.51 | 318381.01 | 23764.68 | 8.50 |
| 2024-09-27 | 6.80 | 7.05 | 0.28 | 4.14 | 267254.49 | 18582.78 | 7.14 |
| 2024-09-26 | 6.67 | 6.77 | 0.10 | 1.50 | 236023.27 | 15792.13 | 6.30 |
| 2024-09-25 | 6.58 | 6.67 | 0.09 | 1.37 | 278533.27 | 18451.83 | 7.44 |
| 2024-09-24 | 6.51 | 6.58 | 0.04 | 0.61 | 281801.26 | 18500.13 | 7.53 |
| 2024-09-23 | 6.78 | 6.54 | -0.01 | -0.15 | 416681.00 | 27644.90 | 11.13 |
| 2024-09-20 | 6.10 | 6.55 | 0.60 | 10.08 | 131202.01 | 8407.82 | 3.50 |
| 2024-09-19 | 5.78 | 5.95 | 0.21 | 3.66 | 56109.00 | 3313.65 | 1.50 |
| 2024-09-18 | 5.87 | 5.74 | -0.15 | -2.55 | 48665.00 | 2798.52 | 1.30 |
| 2024-09-13 | 5.93 | 5.89 | -0.10 | -1.67 | 47318.00 | 2816.19 | 1.26 |
| 2024-09-12 | 6.14 | 5.99 | 0.02 | 0.34 | 60971.00 | 3694.33 | 1.63 |
| 2024-09-11 | 6.14 | 5.97 | -0.13 | -2.13 | 51715.00 | 3094.47 | 1.38 |
| 2024-09-10 | 5.88 | 6.10 | 0.23 | 3.92 | 57559.00 | 3432.39 | 1.54 |
| 2024-09-09 | 5.82 | 5.87 | 0.02 | 0.34 | 40272.29 | 2362.44 | 1.08 |
| 2024-09-06 | 6.04 | 5.85 | -0.20 | -3.31 | 42825.00 | 2545.35 | 1.14 |
| 2024-09-05 | 5.97 | 6.05 | 0.07 | 1.17 | 36414.00 | 2191.11 | 0.97 |
| 2024-09-04 | 6.05 | 5.98 | -0.12 | -1.97 | 45311.00 | 2710.88 | 1.21 |
| 2024-09-03 | 6.04 | 6.10 | 0.06 | 0.99 | 48012.00 | 2905.21 | 1.28 |
| 2024-09-02 | 6.09 | 6.04 | -0.10 | -1.63 | 59051.00 | 3612.49 | 1.58 |
| 2024-08-30 | 5.86 | 6.14 | 0.29 | 4.96 | 100240.01 | 6098.11 | 2.68 |
| 2024-08-29 | 5.53 | 5.85 | 0.17 | 2.99 | 56605.00 | 3262.43 | 1.51 |
| 2024-08-28 | 5.56 | 5.68 | 0.06 | 1.07 | 40849.00 | 2311.03 | 1.09 |
| 2024-08-27 | 5.83 | 5.62 | -0.20 | -3.44 | 52558.00 | 2978.45 | 1.40 |
| 2024-08-26 | 5.82 | 5.82 | 0.05 | 0.87 | 42675.20 | 2491.46 | 1.14 |
| 2024-08-23 | 5.83 | 5.77 | -0.10 | -1.70 | 63541.00 | 3674.48 | 1.70 |
| 2024-08-22 | 5.97 | 5.87 | -0.14 | -2.33 | 45186.00 | 2686.48 | 1.21 |
| 2024-08-21 | 5.95 | 6.01 | 0.01 | 0.17 | 48453.00 | 2907.79 | 1.29 |
| 2024-08-20 | 6.06 | 6.00 | -0.09 | -1.48 | 42379.00 | 2553.75 | 1.13 |
| 2024-08-19 | 6.07 | 6.09 | -0.09 | -1.46 | 77090.01 | 4705.83 | 2.06 |
| 2024-08-16 | 6.15 | 6.18 | 0.03 | 0.49 | 105076.00 | 6619.26 | 2.81 |
| 2024-08-15 | 6.15 | 6.15 | 0.00 | 0.00 | 90569.32 | 5530.98 | 2.42 |
| 2024-08-14 | 5.89 | 6.15 | 0.27 | 4.59 | 134954.26 | 8225.66 | 3.60 |
| 2024-08-13 | 5.71 | 5.88 | 0.13 | 2.26 | 110344.00 | 6378.43 | 2.95 |
| 2024-08-12 | 6.06 | 5.75 | -0.35 | -5.74 | 139713.00 | 8135.17 | 3.73 |
| 2024-08-09 | 6.09 | 6.10 | 0.00 | 0.00 | 88163.00 | 5419.97 | 2.36 |
| 2024-08-08 | 6.05 | 6.10 | -0.03 | -0.49 | 127423.00 | 7798.43 | 3.41 |
| 2024-08-07 | 6.20 | 6.13 | -0.32 | -4.96 | 235056.72 | 14544.09 | 6.28 |
| 2024-08-06 | 6.17 | 6.45 | 0.06 | 0.94 | 356445.49 | 22094.79 | 9.53 |
| 2024-08-05 | 6.39 | 6.39 | -0.71 | -10.00 | 30732.00 | 1963.77 | 0.82 |
| 2024-08-02 | 7.27 | 7.10 | -0.21 | -2.87 | 191198.17 | 13753.62 | 5.11 |
| 2024-08-01 | 7.99 | 7.31 | -0.27 | -3.56 | 348921.00 | 26426.97 | 9.32 |
| 2024-07-31 | 7.02 | 7.58 | 0.69 | 10.02 | 73487.49 | 5502.74 | 1.96 |
| 2024-07-30 | 6.79 | 6.89 | 0.13 | 1.92 | 61410.08 | 4187.88 | 1.64 |
| 2024-07-29 | 6.60 | 6.76 | 0.20 | 3.05 | 50247.09 | 3360.46 | 1.34 |
| 2024-07-26 | 6.38 | 6.56 | 0.20 | 3.15 | 46697.00 | 3036.03 | 1.25 |
| 2024-07-25 | 6.36 | 6.36 | -0.06 | -0.94 | 45263.00 | 2857.34 | 1.21 |
| 2024-07-24 | 6.68 | 6.42 | -0.19 | -2.87 | 46227.00 | 3009.30 | 1.24 |
| 2024-07-23 | 6.76 | 6.61 | -0.15 | -2.22 | 39656.00 | 2661.07 | 1.06 |
| 2024-07-22 | 6.64 | 6.76 | 0.12 | 1.81 | 40003.08 | 2676.61 | 1.07 |
| 2024-07-19 | 6.55 | 6.64 | 0.07 | 1.07 | 44517.00 | 2949.19 | 1.19 |
| 2024-07-18 | 6.56 | 6.57 | -0.09 | -1.35 | 49165.93 | 3173.64 | 1.31 |
| 2024-07-17 | 6.91 | 6.66 | -0.32 | -4.59 | 66068.00 | 4448.78 | 1.77 |
| 2024-07-16 | 6.86 | 6.98 | 0.18 | 2.65 | 56693.00 | 3902.43 | 1.52 |
| 2024-07-15 | 7.02 | 6.80 | -0.28 | -3.96 | 63778.20 | 4375.43 | 1.70 |
| 2024-07-12 | 6.89 | 7.08 | 0.21 | 3.06 | 119461.00 | 8437.69 | 3.19 |
| 2024-07-11 | 6.61 | 6.87 | 0.36 | 5.53 | 82498.20 | 5552.41 | 2.20 |
| 2024-07-10 | 6.44 | 6.51 | -0.08 | -1.21 | 52466.00 | 3440.05 | 1.40 |
| 2024-07-09 | 6.47 | 6.59 | 0.19 | 2.97 | 63270.08 | 4088.16 | 1.69 |
| 2024-07-08 | 6.62 | 6.40 | -0.28 | -4.19 | 55687.00 | 3608.11 | 1.49 |
| 2024-07-05 | 6.61 | 6.68 | 0.07 | 1.06 | 47217.00 | 3128.39 | 1.26 |
| 2024-07-04 | 6.85 | 6.61 | -0.19 | -2.79 | 50752.00 | 3403.71 | 1.36 |
| 2024-07-03 | 6.99 | 6.80 | -0.14 | -2.02 | 52517.00 | 3593.58 | 1.40 |
| 2024-07-02 | 6.82 | 6.94 | 0.13 | 1.91 | 67239.00 | 4657.20 | 1.80 |
| 2024-07-01 | 6.85 | 6.81 | -0.03 | -0.44 | 58171.00 | 3930.04 | 1.55 |
| 2024-06-28 | 6.89 | 6.84 | 0.02 | 0.29 | 71089.00 | 4918.33 | 1.90 |
| 2024-06-27 | 6.97 | 6.82 | -0.13 | -1.87 | 87301.00 | 6069.55 | 2.33 |
| 2024-06-26 | 6.64 | 6.95 | 0.29 | 4.35 | 81049.00 | 5500.52 | 2.17 |
| 2024-06-25 | 6.78 | 6.66 | -0.15 | -2.20 | 93817.00 | 6358.74 | 2.51 |
| 2024-06-24 | 7.14 | 6.81 | -0.50 | -6.84 | 132076.01 | 9173.89 | 3.53 |
| 2024-06-21 | 7.30 | 7.31 | -0.29 | -3.82 | 175080.44 | 12691.21 | 4.68 |
| 2024-06-20 | 7.64 | 7.60 | 0.06 | 0.80 | 288444.00 | 22628.65 | 7.71 |
| 2024-06-19 | 7.56 | 7.54 | -0.01 | -0.13 | 98212.00 | 7414.17 | 2.62 |
| 2024-06-18 | 7.15 | 7.55 | 0.40 | 5.59 | 134885.07 | 10045.28 | 3.60 |
| 2024-06-17 | 7.12 | 7.15 | 0.03 | 0.42 | 57644.00 | 4120.00 | 1.54 |
| 2024-06-14 | 6.96 | 7.12 | 0.09 | 1.28 | 50506.00 | 3561.28 | 1.35 |
| 2024-06-13 | 7.13 | 7.03 | -0.09 | -1.26 | 58480.00 | 4132.33 | 1.56 |
| 2024-06-12 | 6.83 | 7.12 | 0.29 | 4.25 | 80508.01 | 5682.38 | 2.15 |
| 2024-06-11 | 6.65 | 6.83 | 0.19 | 2.86 | 76535.01 | 5098.84 | 2.05 |
| 2024-06-07 | 6.46 | 6.64 | 0.27 | 4.24 | 96797.00 | 6402.95 | 2.59 |
| 2024-06-06 | 6.76 | 6.37 | -0.42 | -6.19 | 127102.00 | 8174.61 | 3.40 |
| 2024-06-05 | 6.97 | 6.79 | -0.26 | -3.69 | 67737.00 | 4662.39 | 1.81 |
| 2024-06-04 | 7.36 | 7.05 | -0.33 | -4.47 | 112212.00 | 7918.43 | 3.00 |
| 2024-06-03 | 7.68 | 7.38 | -0.24 | -3.15 | 64093.00 | 4770.23 | 1.71 |
| 2024-05-31 | 7.45 | 7.62 | 0.19 | 2.56 | 63593.00 | 4819.24 | 1.70 |
| 2024-05-30 | 7.58 | 7.43 | -0.11 | -1.46 | 50359.00 | 3753.93 | 1.35 |
| 2024-05-29 | 7.54 | 7.54 | 0.00 | 0.00 | 89357.00 | 6744.20 | 2.39 |
| 2024-05-28 | 7.71 | 7.54 | -0.15 | -1.95 | 49381.00 | 3739.07 | 1.32 |
| 2024-05-27 | 7.74 | 7.69 | -0.05 | -0.65 | 64588.20 | 4926.50 | 1.73 |
| 2024-05-24 | 7.87 | 7.74 | -0.19 | -2.40 | 75536.00 | 5919.73 | 2.02 |
| 2024-05-23 | 8.18 | 7.93 | -0.20 | -2.46 | 74202.00 | 5945.23 | 1.98 |
| 2024-05-22 | 8.10 | 8.13 | 0.03 | 0.37 | 52157.00 | 4234.55 | 1.39 |
| 2024-05-21 | 8.20 | 8.10 | -0.10 | -1.22 | 68778.80 | 5576.24 | 1.84 |
| 2024-05-20 | 8.20 | 8.20 | -0.07 | -0.85 | 81849.00 | 6690.89 | 2.19 |
| 2024-05-17 | 8.40 | 8.27 | 0.03 | 0.36 | 82443.00 | 6783.84 | 2.20 |
| 2024-05-16 | 8.07 | 8.24 | 0.17 | 2.11 | 102524.25 | 8440.75 | 2.74 |
| 2024-05-15 | 8.20 | 8.07 | -0.15 | -1.83 | 110828.25 | 8995.04 | 2.96 |
| 2024-05-14 | 8.14 | 8.22 | 0.02 | 0.24 | 159021.25 | 13215.15 | 4.25 |
| 2024-05-13 | 8.93 | 8.20 | -0.91 | -9.99 | 243391.00 | 20472.74 | 6.50 |
| 2024-05-10 | 8.68 | 9.11 | 0.49 | 5.68 | 311675.00 | 28142.80 | 8.33 |
| 2024-05-09 | 8.65 | 8.62 | -0.08 | -0.92 | 97779.00 | 8472.75 | 2.61 |
日K线
周K线
月K线
