英威腾(002334)股票信息
| 股票代码 | 002334 |
| 股票名称 | 英威腾 |
| 最新价/元 | 6.78 |
| 涨跌额/元 | 0.61 |
| 涨跌幅/% | 9.89 |
| 买入/元 | 6.78 |
| 卖出/元 | 6.79 |
| 昨收/元 | 6.17 |
| 今开/元 | 6.38 |
| 最高/元 | 6.79 |
| 最低/元 | 6.33 |
| 成交量/手 | 428606.66 |
| 成交额/万 | 28288.03 |
| 股净值/元 | 14.49 |
| 市净率 | 2.00 |
| 总市值/万 | 548618.28 |
| 流通值/万 | 487165.20 |
| 换手率/% | 5.97 |
| 入市日期 | 2010-01-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
英威腾(002334)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 | 6.38 | 6.78 | 0.61 | 9.89 | 428606.66 | 28288.03 | 5.97 |
| 2024-09-27 | 6.01 | 6.17 | 0.25 | 4.22 | 241727.15 | 14801.41 | 3.36 |
| 2024-09-26 | 5.73 | 5.92 | 0.17 | 2.96 | 133183.13 | 7782.31 | 1.85 |
| 2024-09-25 | 5.81 | 5.75 | 0.04 | 0.70 | 140272.00 | 8175.98 | 1.95 |
| 2024-09-24 | 5.55 | 5.71 | 0.18 | 3.26 | 104515.00 | 5896.92 | 1.46 |
| 2024-09-23 | 5.51 | 5.53 | 0.01 | 0.18 | 41159.01 | 2278.17 | 0.57 |
| 2024-09-20 | 5.56 | 5.52 | -0.04 | -0.72 | 37896.00 | 2092.93 | 0.53 |
| 2024-09-19 | 5.50 | 5.56 | 0.11 | 2.02 | 56262.00 | 3120.15 | 0.78 |
| 2024-09-18 | 5.44 | 5.45 | 0.02 | 0.37 | 45769.00 | 2476.44 | 0.64 |
| 2024-09-13 | 5.59 | 5.43 | -0.14 | -2.51 | 59450.00 | 3261.00 | 0.83 |
| 2024-09-12 | 5.60 | 5.57 | -0.02 | -0.36 | 41790.00 | 2349.12 | 0.58 |
| 2024-09-11 | 5.57 | 5.59 | 0.02 | 0.36 | 44312.00 | 2477.39 | 0.62 |
| 2024-09-10 | 5.53 | 5.57 | 0.06 | 1.09 | 50857.00 | 2802.68 | 0.71 |
| 2024-09-09 | 5.56 | 5.51 | -0.06 | -1.08 | 51103.00 | 2817.36 | 0.71 |
| 2024-09-06 | 5.68 | 5.57 | -0.12 | -2.11 | 61140.00 | 3444.01 | 0.85 |
| 2024-09-05 | 5.68 | 5.69 | 0.01 | 0.18 | 56997.00 | 3239.23 | 0.79 |
| 2024-09-04 | 5.63 | 5.68 | 0.00 | 0.00 | 66639.00 | 3783.23 | 0.93 |
| 2024-09-03 | 5.60 | 5.68 | 0.09 | 1.61 | 55374.06 | 3125.57 | 0.77 |
| 2024-09-02 | 5.70 | 5.59 | -0.09 | -1.59 | 73107.00 | 4122.04 | 1.02 |
| 2024-08-30 | 5.62 | 5.68 | 0.10 | 1.79 | 111352.65 | 6329.90 | 1.55 |
| 2024-08-29 | 5.39 | 5.58 | 0.18 | 3.33 | 125857.18 | 6967.20 | 1.75 |
| 2024-08-28 | 5.37 | 5.40 | 0.01 | 0.19 | 55261.00 | 2977.98 | 0.77 |
| 2024-08-27 | 5.51 | 5.39 | -0.21 | -3.75 | 101090.00 | 5492.76 | 1.41 |
| 2024-08-26 | 5.43 | 5.60 | 0.17 | 3.13 | 96199.31 | 5324.66 | 1.34 |
| 2024-08-23 | 5.45 | 5.43 | -0.03 | -0.55 | 58757.97 | 3183.38 | 0.82 |
| 2024-08-22 | 5.55 | 5.46 | -0.11 | -1.98 | 71125.97 | 3913.88 | 0.99 |
| 2024-08-21 | 5.55 | 5.57 | 0.02 | 0.36 | 59609.00 | 3310.22 | 0.83 |
| 2024-08-20 | 5.66 | 5.55 | -0.13 | -2.29 | 87152.00 | 4861.10 | 1.21 |
| 2024-08-19 | 5.69 | 5.68 | -0.01 | -0.18 | 61892.00 | 3522.14 | 0.86 |
| 2024-08-16 | 5.74 | 5.69 | -0.05 | -0.87 | 64054.00 | 3658.29 | 0.89 |
| 2024-08-15 | 5.68 | 5.74 | 0.04 | 0.70 | 82328.83 | 4707.32 | 1.15 |
| 2024-08-14 | 5.83 | 5.70 | -0.11 | -1.89 | 69376.83 | 3993.43 | 0.97 |
| 2024-08-13 | 5.75 | 5.81 | 0.00 | 0.00 | 60718.00 | 3507.75 | 0.85 |
| 2024-08-12 | 5.86 | 5.81 | -0.05 | -0.85 | 59269.00 | 3455.21 | 0.83 |
| 2024-08-09 | 5.98 | 5.86 | -0.08 | -1.35 | 74559.00 | 4419.56 | 1.04 |
| 2024-08-08 | 5.99 | 5.94 | -0.06 | -1.00 | 88784.00 | 5280.67 | 1.24 |
| 2024-08-07 | 6.00 | 6.00 | 0.03 | 0.50 | 81762.46 | 4906.26 | 1.14 |
| 2024-08-06 | 5.97 | 5.97 | 0.07 | 1.19 | 93140.32 | 5548.30 | 1.30 |
| 2024-08-05 | 6.01 | 5.90 | -0.21 | -3.44 | 168795.00 | 10162.28 | 2.35 |
| 2024-08-02 | 6.00 | 6.11 | 0.07 | 1.16 | 253631.95 | 15570.60 | 3.53 |
| 2024-08-01 | 6.04 | 6.04 | 0.01 | 0.17 | 106862.00 | 6457.87 | 1.49 |
| 2024-07-31 | 5.84 | 6.03 | 0.20 | 3.43 | 138000.24 | 8248.43 | 1.92 |
| 2024-07-30 | 5.80 | 5.83 | -0.01 | -0.17 | 48603.00 | 2822.07 | 0.68 |
| 2024-07-29 | 5.92 | 5.84 | -0.05 | -0.85 | 58735.00 | 3435.61 | 0.82 |
| 2024-07-26 | 5.80 | 5.89 | 0.11 | 1.90 | 80494.23 | 4732.59 | 1.12 |
| 2024-07-25 | 5.67 | 5.78 | 0.09 | 1.58 | 77740.00 | 4462.65 | 1.08 |
| 2024-07-24 | 5.78 | 5.69 | -0.13 | -2.23 | 100660.37 | 5770.89 | 1.40 |
| 2024-07-23 | 6.00 | 5.82 | -0.18 | -3.00 | 82204.50 | 4855.45 | 1.15 |
| 2024-07-22 | 5.94 | 6.00 | 0.03 | 0.50 | 88110.00 | 5289.71 | 1.23 |
| 2024-07-19 | 5.86 | 5.97 | 0.04 | 0.68 | 93326.28 | 5582.71 | 1.30 |
| 2024-07-18 | 5.95 | 5.93 | -0.09 | -1.50 | 133394.23 | 7864.52 | 1.86 |
| 2024-07-17 | 6.06 | 6.02 | -0.13 | -2.11 | 169009.16 | 10229.68 | 2.36 |
| 2024-07-16 | 5.89 | 6.15 | 0.23 | 3.89 | 204782.29 | 12458.51 | 2.85 |
| 2024-07-15 | 6.00 | 5.92 | -0.18 | -2.95 | 162337.51 | 9660.69 | 2.26 |
| 2024-07-12 | 5.87 | 6.10 | 0.23 | 3.92 | 259976.71 | 15720.52 | 3.62 |
| 2024-07-11 | 5.81 | 5.87 | 0.19 | 3.35 | 102867.00 | 6004.83 | 1.43 |
| 2024-07-10 | 5.72 | 5.68 | -0.06 | -1.05 | 75617.27 | 4331.85 | 1.05 |
| 2024-07-09 | 5.59 | 5.74 | 0.13 | 2.32 | 86276.27 | 4869.14 | 1.20 |
| 2024-07-08 | 5.79 | 5.61 | -0.18 | -3.11 | 68882.79 | 3891.31 | 0.96 |
| 2024-07-05 | 5.73 | 5.79 | 0.04 | 0.70 | 52239.00 | 2998.20 | 0.73 |
| 2024-07-04 | 5.90 | 5.75 | -0.13 | -2.21 | 59259.00 | 3451.94 | 0.83 |
| 2024-07-03 | 5.93 | 5.88 | -0.06 | -1.01 | 50484.01 | 2977.53 | 0.70 |
| 2024-07-02 | 5.95 | 5.94 | -0.03 | -0.50 | 68921.00 | 4096.33 | 0.96 |
| 2024-07-01 | 6.03 | 5.97 | -0.01 | -0.17 | 90890.00 | 5404.50 | 1.27 |
| 2024-06-28 | 5.90 | 5.98 | 0.08 | 1.36 | 84519.00 | 5069.89 | 1.18 |
| 2024-06-27 | 5.98 | 5.90 | -0.12 | -1.99 | 92545.00 | 5537.97 | 1.29 |
| 2024-06-26 | 5.73 | 6.02 | 0.29 | 5.06 | 127640.00 | 7535.81 | 1.78 |
| 2024-06-25 | 5.68 | 5.73 | 0.06 | 1.06 | 82466.80 | 4727.64 | 1.15 |
| 2024-06-24 | 5.85 | 5.67 | -0.27 | -4.55 | 122026.00 | 7016.82 | 1.70 |
| 2024-06-21 | 5.99 | 5.94 | -0.05 | -0.84 | 60936.00 | 3634.48 | 0.85 |
| 2024-06-20 | 6.13 | 5.99 | -0.14 | -2.28 | 95630.00 | 5769.30 | 1.33 |
| 2024-06-19 | 6.22 | 6.13 | -0.07 | -1.13 | 100279.55 | 6167.41 | 1.40 |
| 2024-06-18 | 6.16 | 6.20 | 0.05 | 0.81 | 105283.82 | 6505.32 | 1.47 |
| 2024-06-17 | 6.15 | 6.15 | -0.04 | -0.65 | 77520.06 | 4779.40 | 1.08 |
| 2024-06-14 | 6.18 | 6.19 | 0.00 | 0.00 | 84364.51 | 5202.61 | 1.18 |
| 2024-06-13 | 6.21 | 6.19 | -0.02 | -0.32 | 80289.00 | 4982.82 | 1.12 |
| 2024-06-12 | 6.14 | 6.21 | 0.06 | 0.98 | 74565.21 | 4617.64 | 1.04 |
| 2024-06-11 | 6.07 | 6.15 | 0.03 | 0.49 | 77952.00 | 4745.66 | 1.09 |
| 2024-06-07 | 6.15 | 6.12 | 0.06 | 0.99 | 98233.20 | 6001.66 | 1.37 |
| 2024-06-06 | 6.33 | 6.06 | -0.22 | -3.50 | 160068.87 | 9823.08 | 2.23 |
| 2024-06-05 | 6.45 | 6.28 | -0.18 | -2.79 | 86966.06 | 5530.39 | 1.21 |
| 2024-06-04 | 6.46 | 6.46 | -0.05 | -0.77 | 117238.01 | 7491.88 | 1.63 |
| 2024-06-03 | 6.67 | 6.51 | -0.19 | -2.84 | 129268.00 | 8448.41 | 1.80 |
| 2024-05-31 | 6.62 | 6.70 | 0.07 | 1.06 | 75387.00 | 5047.71 | 1.05 |
| 2024-05-30 | 6.63 | 6.63 | -0.03 | -0.45 | 68647.59 | 4571.67 | 0.96 |
| 2024-05-29 | 6.65 | 6.66 | 0.03 | 0.45 | 83917.78 | 5614.44 | 1.17 |
| 2024-05-28 | 6.69 | 6.63 | -0.05 | -0.75 | 65388.59 | 4363.16 | 0.91 |
| 2024-05-27 | 6.63 | 6.68 | 0.06 | 0.91 | 96888.05 | 6364.12 | 1.35 |
| 2024-05-24 | 6.64 | 6.62 | -0.04 | -0.60 | 79494.01 | 5304.46 | 1.11 |
| 2024-05-23 | 6.85 | 6.66 | -0.16 | -2.35 | 125794.59 | 8432.78 | 1.75 |
| 2024-05-22 | 6.79 | 6.88 | 0.07 | 1.03 | 118804.05 | 8132.43 | 1.66 |
| 2024-05-21 | 6.87 | 6.81 | -0.05 | -0.73 | 77717.60 | 5295.40 | 1.08 |
| 2024-05-20 | 6.87 | 6.86 | 0.01 | 0.15 | 100137.00 | 6883.68 | 1.40 |
| 2024-05-17 | 6.79 | 6.85 | 0.06 | 0.88 | 100761.21 | 6836.65 | 1.40 |
| 2024-05-16 | 6.83 | 6.79 | -0.02 | -0.29 | 96239.00 | 6558.27 | 1.34 |
| 2024-05-15 | 6.90 | 6.81 | -0.09 | -1.30 | 96252.90 | 6590.98 | 1.34 |
| 2024-05-14 | 6.87 | 6.90 | 0.02 | 0.29 | 89786.62 | 6202.26 | 1.25 |
| 2024-05-13 | 6.89 | 6.88 | -0.12 | -1.71 | 119107.98 | 8207.47 | 1.66 |
| 2024-05-10 | 7.09 | 7.00 | -0.07 | -0.99 | 122152.27 | 8547.92 | 1.71 |
| 2024-05-09 | 6.98 | 7.07 | 0.12 | 1.73 | 135385.61 | 9569.47 | 1.89 |
日K线
周K线
月K线
