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 | 9.67 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 2.11 |
| 买入/元 | 9.67 |
| 卖出/元 | 9.68 |
| 昨收/元 | 9.47 |
| 今开/元 | 9.46 |
| 最高/元 | 9.74 |
| 最低/元 | 9.43 |
| 成交量/手 | 118407.64 |
| 成交额/万 | 11379.53 |
| 股净值/元 | -26.86 |
| 市净率 | 97.58 |
| 总市值/万 | 362044.80 |
| 流通值/万 | 362041.10 |
| 换手率/% | 3.16 |
| 入市日期 | 2009-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 9.46 | 9.67 | 0.20 | 2.11 | 118407.64 | 11379.53 | 3.16 |
| 2025-07-24 | 9.40 | 9.47 | 0.08 | 0.85 | 54189.00 | 5119.79 | 1.45 |
| 2025-07-23 | 9.53 | 9.39 | -0.17 | -1.78 | 86926.83 | 8210.36 | 2.32 |
| 2025-07-22 | 9.69 | 9.56 | -0.12 | -1.24 | 88688.00 | 8475.18 | 2.37 |
| 2025-07-21 | 9.62 | 9.68 | 0.02 | 0.21 | 80037.17 | 7731.91 | 2.14 |
| 2025-07-18 | 9.72 | 9.66 | -0.05 | -0.52 | 85773.00 | 8299.20 | 2.29 |
| 2025-07-17 | 9.61 | 9.71 | 0.10 | 1.04 | 78798.50 | 7610.51 | 2.10 |
| 2025-07-16 | 9.52 | 9.61 | 0.09 | 0.95 | 85957.00 | 8281.70 | 2.30 |
| 2025-07-15 | 9.61 | 9.52 | -0.16 | -1.65 | 118120.00 | 11236.49 | 3.15 |
| 2025-07-14 | 9.65 | 9.68 | 0.01 | 0.10 | 84906.00 | 8203.51 | 2.27 |
| 2025-07-11 | 9.74 | 9.67 | -0.03 | -0.31 | 110994.00 | 10693.69 | 2.96 |
| 2025-07-10 | 9.86 | 9.70 | -0.21 | -2.12 | 137060.00 | 13331.37 | 3.66 |
| 2025-07-09 | 9.85 | 9.91 | 0.02 | 0.20 | 237835.74 | 23434.87 | 6.35 |
| 2025-07-08 | 9.84 | 9.89 | -0.06 | -0.60 | 149114.00 | 14719.85 | 3.98 |
| 2025-07-07 | 9.90 | 9.95 | 0.08 | 0.81 | 144015.75 | 14207.47 | 3.85 |
| 2025-07-04 | 10.32 | 9.87 | -0.23 | -2.28 | 235297.00 | 23597.79 | 6.28 |
| 2025-07-03 | 9.99 | 10.10 | 0.15 | 1.51 | 304082.10 | 30550.24 | 8.12 |
| 2025-07-02 | 9.97 | 9.95 | -0.36 | -3.49 | 421951.86 | 42228.18 | 11.27 |
| 2025-07-01 | 11.40 | 10.31 | -0.05 | -0.48 | 720569.20 | 78704.47 | 19.25 |
| 2025-06-30 | 9.60 | 10.36 | 0.94 | 9.98 | 402891.72 | 41186.98 | 10.76 |
| 2025-06-27 | 9.31 | 9.42 | 0.11 | 1.18 | 89424.00 | 8401.88 | 2.39 |
| 2025-06-26 | 9.39 | 9.31 | -0.08 | -0.85 | 81782.33 | 7666.20 | 2.18 |
| 2025-06-25 | 9.36 | 9.39 | 0.01 | 0.11 | 102090.33 | 9517.48 | 2.73 |
| 2025-06-24 | 9.29 | 9.38 | 0.19 | 2.07 | 117417.00 | 11038.93 | 3.14 |
| 2025-06-23 | 8.78 | 9.19 | 0.29 | 3.26 | 94492.93 | 8548.50 | 2.52 |
| 2025-06-20 | 9.05 | 8.90 | -0.19 | -2.09 | 97051.00 | 8705.03 | 2.59 |
| 2025-06-19 | 9.42 | 9.09 | -0.35 | -3.71 | 128796.26 | 11899.33 | 3.44 |
| 2025-06-18 | 9.60 | 9.44 | -0.21 | -2.18 | 141232.67 | 13232.22 | 3.77 |
| 2025-06-17 | 9.95 | 9.65 | -0.23 | -2.33 | 131096.00 | 12715.72 | 3.50 |
| 2025-06-16 | 9.80 | 9.88 | 0.09 | 0.92 | 106589.24 | 10579.93 | 2.85 |
| 2025-06-13 | 10.10 | 9.79 | -0.40 | -3.93 | 149747.00 | 14860.34 | 4.00 |
| 2025-06-12 | 9.97 | 10.19 | 0.09 | 0.89 | 228787.00 | 23269.46 | 6.11 |
| 2025-06-11 | 9.79 | 10.10 | 0.31 | 3.17 | 276502.78 | 27695.19 | 7.39 |
| 2025-06-10 | 10.01 | 9.79 | -0.23 | -2.30 | 234179.57 | 23115.89 | 6.25 |
| 2025-06-09 | 10.14 | 10.02 | 0.03 | 0.30 | 210457.02 | 20975.32 | 5.62 |
| 2025-06-06 | 10.59 | 9.99 | -0.60 | -5.67 | 298356.63 | 30888.96 | 7.97 |
| 2025-06-05 | 10.40 | 10.59 | 0.08 | 0.76 | 336966.30 | 34997.70 | 9.00 |
| 2025-06-04 | 10.01 | 10.51 | 0.42 | 4.16 | 409314.09 | 42369.43 | 10.93 |
| 2025-06-03 | 10.15 | 10.09 | 0.17 | 1.71 | 385323.31 | 38825.00 | 10.29 |
| 2025-05-30 | 9.50 | 9.92 | 0.37 | 3.87 | 455738.54 | 45335.31 | 12.17 |
| 2025-05-29 | 9.23 | 9.55 | 0.09 | 0.95 | 388024.00 | 36728.00 | 10.36 |
| 2025-05-28 | 9.03 | 9.46 | 0.45 | 4.99 | 504973.00 | 48561.38 | 13.49 |
| 2025-05-27 | 9.15 | 9.01 | -0.09 | -0.99 | 58594.80 | 5279.21 | 1.57 |
| 2025-05-26 | 8.88 | 9.10 | 0.18 | 2.02 | 79238.16 | 7184.08 | 2.12 |
| 2025-05-23 | 9.21 | 8.92 | -0.26 | -2.83 | 98499.00 | 8965.81 | 2.63 |
| 2025-05-22 | 9.23 | 9.18 | -0.05 | -0.54 | 114335.98 | 10503.53 | 3.05 |
| 2025-05-21 | 9.44 | 9.23 | -0.08 | -0.86 | 162489.98 | 15187.16 | 4.34 |
| 2025-05-20 | 9.11 | 9.31 | 0.21 | 2.31 | 165406.00 | 15314.86 | 4.42 |
| 2025-05-19 | 8.98 | 9.10 | 0.17 | 1.90 | 76367.00 | 6883.91 | 2.04 |
| 2025-05-16 | 8.84 | 8.93 | 0.09 | 1.02 | 74310.00 | 6632.90 | 1.98 |
| 2025-05-15 | 9.07 | 8.84 | -0.21 | -2.32 | 77563.01 | 6893.11 | 2.07 |
| 2025-05-14 | 9.07 | 9.05 | -0.02 | -0.22 | 87661.00 | 7954.60 | 2.34 |
| 2025-05-13 | 9.28 | 9.07 | -0.15 | -1.63 | 106408.00 | 9776.44 | 2.84 |
| 2025-05-12 | 9.16 | 9.22 | 0.12 | 1.32 | 94952.00 | 8733.51 | 2.54 |
| 2025-05-09 | 9.28 | 9.10 | -0.18 | -1.94 | 104725.00 | 9542.76 | 2.80 |
| 2025-05-08 | 9.00 | 9.28 | 0.25 | 2.77 | 156974.00 | 14458.53 | 4.19 |
| 2025-05-07 | 9.09 | 9.03 | 0.04 | 0.45 | 139702.00 | 12593.75 | 3.73 |
| 2025-05-06 | 8.79 | 8.99 | 0.38 | 4.41 | 163096.00 | 14529.86 | 4.36 |
| 2025-04-30 | 8.40 | 8.61 | 0.23 | 2.75 | 140327.00 | 12039.27 | 3.75 |
| 2025-04-29 | 8.30 | 8.38 | 0.01 | 0.12 | 113871.00 | 9516.32 | 3.04 |
| 2025-04-28 | 8.51 | 8.37 | -0.23 | -2.67 | 130530.00 | 10989.50 | 3.49 |
| 2025-04-25 | 8.85 | 8.60 | -0.09 | -1.04 | 210770.01 | 18179.62 | 5.63 |
| 2025-04-24 | 8.95 | 8.69 | -0.50 | -5.44 | 336890.23 | 29645.67 | 9.00 |
| 2025-04-23 | 8.40 | 9.19 | 0.84 | 10.06 | 171327.01 | 15499.11 | 4.58 |
| 2025-04-22 | 8.52 | 8.35 | -0.36 | -4.13 | 148899.01 | 12475.05 | 3.98 |
| 2025-04-21 | 8.57 | 8.71 | 0.15 | 1.75 | 76881.00 | 6654.27 | 2.05 |
| 2025-04-18 | 8.45 | 8.56 | 0.11 | 1.30 | 84059.00 | 7156.25 | 2.25 |
| 2025-04-17 | 8.40 | 8.45 | 0.06 | 0.72 | 63190.00 | 5377.15 | 1.69 |
| 2025-04-16 | 8.69 | 8.39 | -0.32 | -3.67 | 89846.00 | 7601.00 | 2.40 |
| 2025-04-15 | 8.80 | 8.71 | -0.02 | -0.23 | 95833.00 | 8362.01 | 2.56 |
| 2025-04-14 | 8.70 | 8.73 | 0.20 | 2.35 | 114669.00 | 10051.64 | 3.06 |
| 2025-04-11 | 8.31 | 8.53 | 0.11 | 1.31 | 88635.00 | 7554.51 | 2.37 |
| 2025-04-10 | 8.30 | 8.42 | 0.32 | 3.95 | 140956.67 | 11950.58 | 3.76 |
| 2025-04-09 | 7.60 | 8.10 | 0.25 | 3.19 | 171157.77 | 13125.60 | 4.57 |
| 2025-04-08 | 7.96 | 7.85 | -0.62 | -7.32 | 184285.10 | 14521.24 | 4.92 |
| 2025-04-07 | 8.49 | 8.47 | -0.94 | -9.99 | 67384.00 | 5745.78 | 1.80 |
| 2025-04-03 | 9.50 | 9.41 | -0.08 | -0.84 | 79335.00 | 7532.71 | 2.12 |
| 2025-04-02 | 9.40 | 9.49 | 0.08 | 0.85 | 68986.10 | 6566.86 | 1.84 |
| 2025-04-01 | 9.50 | 9.41 | -0.06 | -0.63 | 96904.10 | 9250.11 | 2.59 |
| 2025-03-31 | 9.68 | 9.47 | -0.30 | -3.07 | 131228.01 | 12383.05 | 3.51 |
| 2025-03-28 | 9.71 | 9.77 | 0.03 | 0.31 | 165133.88 | 16241.87 | 4.41 |
| 2025-03-27 | 10.00 | 9.74 | -0.13 | -1.32 | 84920.00 | 8314.63 | 2.27 |
| 2025-03-26 | 9.80 | 9.87 | 0.11 | 1.13 | 76787.00 | 7579.91 | 2.05 |
| 2025-03-25 | 9.91 | 9.76 | -0.22 | -2.20 | 98568.70 | 9732.03 | 2.63 |
| 2025-03-24 | 10.21 | 9.98 | -0.34 | -3.30 | 151243.00 | 15085.93 | 4.04 |
| 2025-03-21 | 10.67 | 10.32 | -0.45 | -4.18 | 145201.03 | 15155.97 | 3.88 |
| 2025-03-20 | 10.65 | 10.77 | 0.02 | 0.19 | 120721.00 | 13040.08 | 3.22 |
| 2025-03-19 | 11.00 | 10.75 | -0.26 | -2.36 | 134932.00 | 14561.91 | 3.60 |
| 2025-03-18 | 11.02 | 11.01 | -0.01 | -0.09 | 120273.00 | 13257.18 | 3.21 |
| 2025-03-17 | 11.14 | 11.02 | -0.10 | -0.90 | 128015.00 | 14156.55 | 3.42 |
| 2025-03-14 | 11.01 | 11.12 | 0.09 | 0.82 | 176681.00 | 19400.80 | 4.72 |
| 2025-03-13 | 11.37 | 11.03 | -0.45 | -3.92 | 208948.33 | 23387.35 | 5.58 |
| 2025-03-12 | 11.55 | 11.48 | -0.07 | -0.61 | 287441.25 | 33273.18 | 7.68 |
| 2025-03-11 | 11.02 | 11.55 | 0.18 | 1.58 | 274261.88 | 31279.34 | 7.33 |
| 2025-03-10 | 11.15 | 11.37 | 0.05 | 0.44 | 207942.67 | 23218.29 | 5.55 |
| 2025-03-07 | 11.50 | 11.32 | -0.37 | -3.17 | 308454.00 | 35407.99 | 8.24 |
| 2025-03-06 | 11.23 | 11.69 | 0.11 | 0.95 | 526866.00 | 61190.72 | 14.07 |
| 2025-03-05 | 11.98 | 11.58 | 0.06 | 0.52 | 679393.00 | 78650.35 | 18.15 |
| 2025-03-04 | 10.68 | 11.52 | 1.05 | 10.03 | 142364.01 | 16256.33 | 3.80 |
| 2025-03-03 | 10.45 | 10.47 | 0.08 | 0.77 | 154130.00 | 16177.40 | 4.12 |
日K线
周K线
月K线
