积成电子(002339)股票信息
| 股票代码 | 002339 |
| 股票名称 | 积成电子 |
| 最新价/元 | 6.86 |
| 涨跌额/元 | 0.52 |
| 涨跌幅/% | 8.20 |
| 买入/元 | 6.86 |
| 卖出/元 | 6.87 |
| 昨收/元 | 6.34 |
| 今开/元 | 6.46 |
| 最高/元 | 6.95 |
| 最低/元 | 6.34 |
| 成交量/手 | 713165.57 |
| 成交额/万 | 47289.08 |
| 股净值/元 | 114.33 |
| 市净率 | 2.04 |
| 总市值/万 | 345807.30 |
| 流通值/万 | 328452.41 |
| 换手率/% | 14.90 |
| 入市日期 | 2010-01-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
积成电子(002339)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 | 6.46 | 6.86 | 0.52 | 8.20 | 713165.57 | 47289.08 | 14.90 |
| 2024-09-27 | 6.19 | 6.34 | 0.23 | 3.76 | 535234.26 | 33527.97 | 11.18 |
| 2024-09-26 | 5.98 | 6.11 | 0.01 | 0.16 | 394264.55 | 23716.43 | 8.23 |
| 2024-09-25 | 5.98 | 6.10 | 0.01 | 0.16 | 560083.20 | 33960.07 | 11.70 |
| 2024-09-24 | 5.90 | 6.09 | 0.09 | 1.50 | 778796.01 | 47646.47 | 16.27 |
| 2024-09-23 | 5.44 | 6.00 | 0.55 | 10.09 | 266084.69 | 15803.95 | 5.56 |
| 2024-09-20 | 5.47 | 5.45 | 0.00 | 0.00 | 69595.60 | 3786.16 | 1.45 |
| 2024-09-19 | 5.35 | 5.45 | 0.13 | 2.44 | 104029.92 | 5642.47 | 2.17 |
| 2024-09-18 | 5.31 | 5.32 | 0.01 | 0.19 | 77315.50 | 4075.20 | 1.61 |
| 2024-09-13 | 5.43 | 5.31 | -0.12 | -2.21 | 80922.30 | 4339.42 | 1.69 |
| 2024-09-12 | 5.40 | 5.43 | -0.01 | -0.18 | 146394.09 | 7989.17 | 3.06 |
| 2024-09-11 | 5.34 | 5.44 | 0.09 | 1.68 | 115111.50 | 6206.54 | 2.40 |
| 2024-09-10 | 5.33 | 5.35 | 0.09 | 1.71 | 100534.19 | 5355.03 | 2.10 |
| 2024-09-09 | 5.20 | 5.26 | 0.00 | 0.00 | 66644.00 | 3511.06 | 1.39 |
| 2024-09-06 | 5.38 | 5.26 | -0.11 | -2.05 | 79410.48 | 4203.19 | 1.66 |
| 2024-09-05 | 5.39 | 5.37 | 0.04 | 0.75 | 82428.30 | 4422.80 | 1.72 |
| 2024-09-04 | 5.36 | 5.33 | -0.02 | -0.37 | 80770.00 | 4316.02 | 1.69 |
| 2024-09-03 | 5.26 | 5.35 | 0.09 | 1.71 | 84129.45 | 4475.04 | 1.76 |
| 2024-09-02 | 5.27 | 5.26 | -0.05 | -0.94 | 102964.23 | 5487.16 | 2.15 |
| 2024-08-30 | 5.22 | 5.31 | 0.10 | 1.92 | 115903.60 | 6154.34 | 2.42 |
| 2024-08-29 | 5.10 | 5.21 | 0.09 | 1.76 | 72803.50 | 3771.63 | 1.52 |
| 2024-08-28 | 5.08 | 5.12 | 0.02 | 0.39 | 66607.60 | 3407.67 | 1.39 |
| 2024-08-27 | 5.22 | 5.10 | -0.13 | -2.49 | 85393.00 | 4372.56 | 1.78 |
| 2024-08-26 | 5.15 | 5.23 | 0.09 | 1.75 | 86867.10 | 4506.82 | 1.81 |
| 2024-08-23 | 5.27 | 5.14 | -0.12 | -2.28 | 115965.20 | 5987.68 | 2.42 |
| 2024-08-22 | 5.38 | 5.26 | -0.05 | -0.94 | 112335.10 | 5982.58 | 2.35 |
| 2024-08-21 | 5.37 | 5.31 | -0.13 | -2.39 | 133071.90 | 7101.42 | 2.78 |
| 2024-08-20 | 5.64 | 5.44 | -0.22 | -3.89 | 189359.30 | 10380.05 | 3.95 |
| 2024-08-19 | 5.59 | 5.66 | 0.05 | 0.89 | 192414.53 | 10867.34 | 4.02 |
| 2024-08-16 | 5.77 | 5.61 | -0.21 | -3.61 | 211759.51 | 11986.84 | 4.42 |
| 2024-08-15 | 5.76 | 5.82 | 0.06 | 1.04 | 315318.50 | 18058.53 | 6.59 |
| 2024-08-14 | 5.85 | 5.76 | 0.02 | 0.35 | 224700.20 | 13028.53 | 4.69 |
| 2024-08-13 | 5.68 | 5.74 | -0.15 | -2.55 | 269457.09 | 15425.36 | 5.63 |
| 2024-08-12 | 5.71 | 5.89 | 0.25 | 4.43 | 460892.32 | 26934.26 | 9.63 |
| 2024-08-09 | 5.72 | 5.64 | -0.11 | -1.91 | 342686.16 | 19549.28 | 7.16 |
| 2024-08-08 | 5.97 | 5.75 | -0.11 | -1.88 | 657279.02 | 39004.02 | 13.73 |
| 2024-08-07 | 5.47 | 5.86 | 0.53 | 9.94 | 154630.00 | 8972.97 | 3.23 |
| 2024-08-06 | 5.24 | 5.33 | 0.14 | 2.70 | 90362.00 | 4778.94 | 1.89 |
| 2024-08-05 | 5.38 | 5.19 | -0.22 | -4.07 | 120461.00 | 6393.08 | 2.52 |
| 2024-08-02 | 5.48 | 5.41 | -0.10 | -1.82 | 108399.00 | 5935.11 | 2.26 |
| 2024-08-01 | 5.50 | 5.51 | 0.02 | 0.36 | 111675.40 | 6141.30 | 2.33 |
| 2024-07-31 | 5.30 | 5.49 | 0.16 | 3.00 | 131788.40 | 7160.97 | 2.75 |
| 2024-07-30 | 5.33 | 5.33 | 0.01 | 0.19 | 86226.60 | 4580.66 | 1.80 |
| 2024-07-29 | 5.34 | 5.32 | 0.00 | 0.00 | 83058.80 | 4434.61 | 1.73 |
| 2024-07-26 | 5.23 | 5.32 | 0.10 | 1.92 | 71182.30 | 3777.32 | 1.49 |
| 2024-07-25 | 5.16 | 5.22 | 0.02 | 0.39 | 81841.30 | 4251.63 | 1.71 |
| 2024-07-24 | 5.25 | 5.20 | -0.12 | -2.26 | 98389.13 | 5144.87 | 2.05 |
| 2024-07-23 | 5.42 | 5.32 | -0.06 | -1.12 | 103439.04 | 5583.91 | 2.16 |
| 2024-07-22 | 5.32 | 5.38 | 0.05 | 0.94 | 102577.90 | 5520.24 | 2.14 |
| 2024-07-19 | 5.21 | 5.33 | 0.08 | 1.52 | 106066.00 | 5638.09 | 2.22 |
| 2024-07-18 | 5.23 | 5.25 | -0.01 | -0.19 | 111949.70 | 5826.75 | 2.34 |
| 2024-07-17 | 5.40 | 5.26 | -0.12 | -2.23 | 100763.00 | 5338.43 | 2.10 |
| 2024-07-16 | 5.46 | 5.38 | -0.07 | -1.28 | 117116.30 | 6305.51 | 2.45 |
| 2024-07-15 | 5.66 | 5.45 | -0.29 | -5.05 | 162389.73 | 8968.54 | 3.39 |
| 2024-07-12 | 5.66 | 5.74 | 0.03 | 0.53 | 123541.70 | 7092.47 | 2.58 |
| 2024-07-11 | 5.62 | 5.71 | 0.17 | 3.07 | 133118.42 | 7557.25 | 2.78 |
| 2024-07-10 | 5.67 | 5.54 | -0.13 | -2.29 | 108342.00 | 6055.17 | 2.26 |
| 2024-07-09 | 5.56 | 5.67 | 0.11 | 1.98 | 156142.10 | 8675.15 | 3.26 |
| 2024-07-08 | 5.70 | 5.56 | -0.17 | -2.97 | 115371.00 | 6461.43 | 2.41 |
| 2024-07-05 | 5.75 | 5.73 | -0.05 | -0.87 | 110978.00 | 6335.25 | 2.32 |
| 2024-07-04 | 5.90 | 5.78 | -0.12 | -2.03 | 116595.00 | 6810.08 | 2.44 |
| 2024-07-03 | 6.10 | 5.90 | -0.21 | -3.44 | 162852.32 | 9684.50 | 3.40 |
| 2024-07-02 | 6.05 | 6.11 | 0.03 | 0.49 | 164428.72 | 10001.90 | 3.43 |
| 2024-07-01 | 5.96 | 6.08 | 0.06 | 1.00 | 174819.30 | 10584.04 | 3.65 |
| 2024-06-28 | 5.89 | 6.02 | 0.18 | 3.08 | 238578.90 | 14334.87 | 4.98 |
| 2024-06-27 | 5.98 | 5.84 | -0.15 | -2.50 | 157894.23 | 9312.36 | 3.30 |
| 2024-06-26 | 5.75 | 5.99 | 0.20 | 3.45 | 189336.70 | 11119.29 | 3.95 |
| 2024-06-25 | 5.80 | 5.79 | 0.03 | 0.52 | 148263.08 | 8556.44 | 3.10 |
| 2024-06-24 | 6.00 | 5.76 | -0.30 | -4.95 | 223515.22 | 13095.76 | 4.67 |
| 2024-06-21 | 5.98 | 6.06 | -0.05 | -0.82 | 226794.70 | 13721.60 | 4.74 |
| 2024-06-20 | 6.28 | 6.11 | -0.15 | -2.40 | 207635.83 | 12744.19 | 4.34 |
| 2024-06-19 | 6.40 | 6.28 | -0.16 | -2.48 | 246162.20 | 15558.93 | 5.14 |
| 2024-06-18 | 6.37 | 6.44 | 0.01 | 0.16 | 238808.07 | 15354.98 | 4.99 |
| 2024-06-17 | 6.32 | 6.43 | -0.04 | -0.62 | 305365.48 | 19696.19 | 6.38 |
| 2024-06-14 | 6.24 | 6.47 | 0.23 | 3.69 | 482564.66 | 31544.85 | 10.08 |
| 2024-06-13 | 6.26 | 6.24 | -0.06 | -0.95 | 244638.33 | 15357.60 | 5.11 |
| 2024-06-12 | 6.06 | 6.30 | 0.19 | 3.11 | 288317.92 | 17955.97 | 6.02 |
| 2024-06-11 | 6.05 | 6.11 | 0.02 | 0.33 | 188923.82 | 11353.79 | 3.95 |
| 2024-06-07 | 6.15 | 6.09 | 0.02 | 0.33 | 262085.82 | 15945.59 | 5.47 |
| 2024-06-06 | 6.44 | 6.07 | -0.36 | -5.60 | 360537.03 | 22510.83 | 7.53 |
| 2024-06-05 | 6.76 | 6.43 | -0.48 | -6.95 | 364287.50 | 24052.94 | 7.61 |
| 2024-06-04 | 6.75 | 6.91 | 0.10 | 1.47 | 557621.55 | 37223.94 | 11.65 |
| 2024-06-03 | 7.00 | 6.81 | -0.28 | -3.95 | 379733.22 | 25911.84 | 7.93 |
| 2024-05-31 | 6.92 | 7.09 | 0.08 | 1.14 | 534375.96 | 37142.74 | 11.16 |
| 2024-05-30 | 7.20 | 7.01 | -0.33 | -4.50 | 474450.94 | 33637.77 | 9.91 |
| 2024-05-29 | 7.46 | 7.34 | -0.42 | -5.41 | 706557.70 | 52060.92 | 14.76 |
| 2024-05-28 | 7.29 | 7.76 | 0.30 | 4.02 | 1096464.90 | 83244.96 | 22.90 |
| 2024-05-27 | 7.03 | 7.46 | 0.37 | 5.22 | 957747.27 | 69890.34 | 20.00 |
| 2024-05-24 | 6.88 | 7.09 | 0.27 | 3.96 | 779412.55 | 55709.25 | 16.28 |
| 2024-05-23 | 7.19 | 6.82 | -0.49 | -6.70 | 650474.05 | 45337.97 | 13.59 |
| 2024-05-22 | 7.40 | 7.31 | -0.31 | -4.07 | 811410.39 | 59907.32 | 16.95 |
| 2024-05-21 | 7.14 | 7.62 | 0.48 | 6.72 | 1218997.98 | 89166.49 | 25.46 |
| 2024-05-20 | 7.05 | 7.14 | -0.14 | -1.92 | 941178.23 | 67611.95 | 19.66 |
| 2024-05-17 | 6.82 | 7.28 | 0.14 | 1.96 | 1177850.13 | 83639.01 | 24.60 |
| 2024-05-16 | 7.04 | 7.14 | -0.68 | -8.70 | 1445339.90 | 104087.74 | 30.19 |
| 2024-05-15 | 9.00 | 7.82 | -0.55 | -6.57 | 1919253.19 | 167560.15 | 40.09 |
| 2024-05-14 | 8.37 | 8.37 | 0.76 | 9.99 | 411196.38 | 34372.31 | 8.59 |
| 2024-05-13 | 7.30 | 7.61 | 0.69 | 9.97 | 1174158.93 | 85864.15 | 24.52 |
| 2024-05-10 | 6.13 | 6.92 | 0.63 | 10.02 | 900815.88 | 58340.35 | 18.81 |
| 2024-05-09 | 5.80 | 6.29 | 0.57 | 9.97 | 533554.94 | 33214.78 | 11.14 |
日K线
周K线
月K线
