慈文传媒(002343)股票信息
| 股票代码 | 002343 |
| 股票名称 | 慈文传媒 |
| 最新价/元 | 6.56 |
| 涨跌额/元 | 0.56 |
| 涨跌幅/% | 9.33 |
| 买入/元 | 6.55 |
| 卖出/元 | 6.56 |
| 昨收/元 | 6.00 |
| 今开/元 | 6.26 |
| 最高/元 | 6.59 |
| 最低/元 | 6.00 |
| 成交量/手 | 501290.34 |
| 成交额/万 | 31670.02 |
| 股净值/元 | 109.33 |
| 市净率 | 3.18 |
| 总市值/万 | 311566.99 |
| 流通值/万 | 311566.99 |
| 换手率/% | 10.55 |
| 入市日期 | 2010-01-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
慈文传媒(002343)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 | 6.26 | 6.56 | 0.56 | 9.33 | 501290.34 | 31670.02 | 10.55 |
| 2024-09-27 | 5.70 | 6.00 | 0.38 | 6.76 | 415519.46 | 24283.64 | 8.75 |
| 2024-09-26 | 5.49 | 5.62 | 0.05 | 0.90 | 405344.80 | 22459.38 | 8.53 |
| 2024-09-25 | 5.38 | 5.57 | 0.29 | 5.49 | 542758.20 | 30610.40 | 11.43 |
| 2024-09-24 | 5.15 | 5.28 | 0.15 | 2.92 | 170729.40 | 8898.39 | 3.59 |
| 2024-09-23 | 5.11 | 5.13 | 0.03 | 0.59 | 92621.60 | 4753.13 | 1.95 |
| 2024-09-20 | 5.12 | 5.10 | -0.02 | -0.39 | 101786.00 | 5179.24 | 2.14 |
| 2024-09-19 | 5.01 | 5.12 | 0.13 | 2.61 | 123524.20 | 6300.47 | 2.60 |
| 2024-09-18 | 5.06 | 4.99 | -0.08 | -1.58 | 111785.60 | 5572.89 | 2.35 |
| 2024-09-13 | 5.09 | 5.07 | -0.06 | -1.17 | 90689.00 | 4637.21 | 1.91 |
| 2024-09-12 | 5.13 | 5.13 | 0.00 | 0.00 | 90790.00 | 4682.30 | 1.91 |
| 2024-09-11 | 5.17 | 5.13 | -0.05 | -0.97 | 96774.00 | 4970.64 | 2.04 |
| 2024-09-10 | 5.10 | 5.18 | 0.09 | 1.77 | 141767.80 | 7250.51 | 2.98 |
| 2024-09-09 | 4.99 | 5.09 | 0.08 | 1.60 | 128451.40 | 6516.02 | 2.70 |
| 2024-09-06 | 5.13 | 5.01 | -0.12 | -2.34 | 123192.80 | 6249.58 | 2.59 |
| 2024-09-05 | 4.97 | 5.13 | 0.14 | 2.81 | 159576.00 | 8124.25 | 3.36 |
| 2024-09-04 | 5.00 | 4.99 | -0.04 | -0.80 | 114279.20 | 5707.25 | 2.41 |
| 2024-09-03 | 4.99 | 5.03 | 0.08 | 1.62 | 148066.46 | 7430.98 | 3.12 |
| 2024-09-02 | 5.15 | 4.95 | -0.21 | -4.07 | 214912.38 | 10872.81 | 4.52 |
| 2024-08-30 | 4.81 | 5.16 | 0.31 | 6.39 | 375247.12 | 19180.89 | 7.90 |
| 2024-08-29 | 4.74 | 4.85 | 0.08 | 1.68 | 169052.46 | 8064.13 | 3.56 |
| 2024-08-28 | 4.64 | 4.77 | 0.11 | 2.36 | 222393.80 | 10437.14 | 4.68 |
| 2024-08-27 | 4.68 | 4.66 | -0.04 | -0.85 | 142435.00 | 6695.01 | 3.00 |
| 2024-08-26 | 4.67 | 4.70 | 0.03 | 0.64 | 182633.84 | 8584.55 | 3.85 |
| 2024-08-23 | 4.83 | 4.67 | -0.21 | -4.30 | 246603.78 | 11624.35 | 5.19 |
| 2024-08-22 | 5.22 | 4.88 | -0.41 | -7.75 | 363723.51 | 18313.80 | 7.66 |
| 2024-08-21 | 5.49 | 5.29 | -0.29 | -5.20 | 375092.79 | 20329.95 | 7.90 |
| 2024-08-20 | 5.39 | 5.58 | 0.20 | 3.72 | 550839.91 | 30404.97 | 11.60 |
| 2024-08-19 | 5.49 | 5.38 | -0.22 | -3.93 | 352060.40 | 19136.25 | 7.41 |
| 2024-08-16 | 5.75 | 5.60 | -0.08 | -1.41 | 520001.19 | 29321.94 | 10.95 |
| 2024-08-15 | 5.44 | 5.68 | 0.12 | 2.16 | 676040.52 | 37808.71 | 14.23 |
| 2024-08-14 | 5.29 | 5.56 | 0.29 | 5.50 | 595840.00 | 32274.90 | 12.55 |
| 2024-08-13 | 5.10 | 5.27 | 0.18 | 3.54 | 381510.20 | 19968.49 | 8.03 |
| 2024-08-12 | 5.00 | 5.09 | 0.01 | 0.20 | 190005.02 | 9648.64 | 4.00 |
| 2024-08-09 | 5.21 | 5.08 | -0.16 | -3.05 | 213057.52 | 10961.80 | 4.49 |
| 2024-08-08 | 5.13 | 5.24 | 0.11 | 2.14 | 314658.16 | 16354.86 | 6.63 |
| 2024-08-07 | 5.24 | 5.13 | -0.19 | -3.57 | 258268.40 | 13346.18 | 5.44 |
| 2024-08-06 | 5.10 | 5.32 | 0.26 | 5.14 | 334627.55 | 17418.45 | 7.05 |
| 2024-08-05 | 5.05 | 5.06 | -0.05 | -0.98 | 325769.00 | 16924.28 | 6.86 |
| 2024-08-02 | 5.14 | 5.11 | -0.05 | -0.97 | 294048.95 | 15285.50 | 6.19 |
| 2024-08-01 | 5.14 | 5.16 | -0.03 | -0.58 | 268468.00 | 13897.18 | 5.65 |
| 2024-07-31 | 4.94 | 5.19 | 0.22 | 4.43 | 411749.22 | 20954.05 | 8.67 |
| 2024-07-30 | 5.13 | 4.97 | -0.21 | -4.05 | 536087.40 | 26842.08 | 11.29 |
| 2024-07-29 | 4.87 | 5.18 | 0.47 | 9.98 | 496546.42 | 25003.85 | 10.45 |
| 2024-07-26 | 4.58 | 4.71 | 0.14 | 3.06 | 140848.00 | 6560.90 | 2.97 |
| 2024-07-25 | 4.52 | 4.57 | 0.04 | 0.88 | 107248.00 | 4883.18 | 2.26 |
| 2024-07-24 | 4.67 | 4.53 | -0.14 | -3.00 | 117835.00 | 5427.15 | 2.48 |
| 2024-07-23 | 4.83 | 4.67 | -0.13 | -2.71 | 161856.00 | 7743.08 | 3.41 |
| 2024-07-22 | 4.70 | 4.80 | 0.08 | 1.70 | 186746.31 | 8848.85 | 3.93 |
| 2024-07-19 | 4.64 | 4.72 | 0.09 | 1.94 | 212981.60 | 10124.22 | 4.48 |
| 2024-07-18 | 4.67 | 4.63 | -0.03 | -0.64 | 118458.90 | 5435.74 | 2.49 |
| 2024-07-17 | 4.66 | 4.66 | -0.02 | -0.43 | 105125.17 | 4950.64 | 2.21 |
| 2024-07-16 | 4.72 | 4.68 | -0.07 | -1.47 | 137894.60 | 6446.02 | 2.90 |
| 2024-07-15 | 4.82 | 4.75 | -0.10 | -2.06 | 142474.40 | 6839.55 | 3.00 |
| 2024-07-12 | 4.95 | 4.85 | -0.06 | -1.22 | 151707.00 | 7465.16 | 3.19 |
| 2024-07-11 | 4.79 | 4.91 | 0.20 | 4.25 | 146425.60 | 7140.38 | 3.08 |
| 2024-07-10 | 4.82 | 4.71 | -0.14 | -2.89 | 114318.00 | 5424.58 | 2.41 |
| 2024-07-09 | 4.86 | 4.85 | -0.01 | -0.21 | 124619.20 | 6014.86 | 2.62 |
| 2024-07-08 | 5.06 | 4.86 | -0.19 | -3.76 | 107132.20 | 5256.41 | 2.26 |
| 2024-07-05 | 4.93 | 5.05 | 0.10 | 2.02 | 116336.40 | 5812.83 | 2.45 |
| 2024-07-04 | 5.16 | 4.95 | -0.20 | -3.88 | 117710.00 | 5900.16 | 2.48 |
| 2024-07-03 | 5.23 | 5.15 | -0.11 | -2.09 | 91262.60 | 4737.40 | 1.92 |
| 2024-07-02 | 5.24 | 5.26 | 0.02 | 0.38 | 119077.60 | 6299.78 | 2.51 |
| 2024-07-01 | 5.20 | 5.24 | 0.04 | 0.77 | 120583.60 | 6267.23 | 2.54 |
| 2024-06-28 | 5.28 | 5.20 | -0.08 | -1.52 | 154679.20 | 8130.36 | 3.26 |
| 2024-06-27 | 5.39 | 5.28 | -0.18 | -3.30 | 220923.00 | 11890.40 | 4.65 |
| 2024-06-26 | 5.11 | 5.46 | 0.35 | 6.85 | 295850.00 | 15591.48 | 6.23 |
| 2024-06-25 | 5.00 | 5.11 | 0.09 | 1.79 | 130131.00 | 6576.72 | 2.74 |
| 2024-06-24 | 5.26 | 5.02 | -0.24 | -4.56 | 132189.95 | 6692.67 | 2.78 |
| 2024-06-21 | 5.27 | 5.26 | -0.06 | -1.13 | 79605.40 | 4209.89 | 1.68 |
| 2024-06-20 | 5.53 | 5.32 | -0.19 | -3.45 | 114440.00 | 6155.25 | 2.41 |
| 2024-06-19 | 5.66 | 5.51 | -0.12 | -2.13 | 106865.00 | 5938.54 | 2.25 |
| 2024-06-18 | 5.62 | 5.63 | -0.03 | -0.53 | 110148.00 | 6232.85 | 2.32 |
| 2024-06-17 | 5.73 | 5.66 | -0.16 | -2.75 | 131971.00 | 7511.45 | 2.78 |
| 2024-06-14 | 5.85 | 5.82 | -0.04 | -0.68 | 155962.20 | 9107.04 | 3.28 |
| 2024-06-13 | 5.88 | 5.86 | -0.01 | -0.17 | 174179.61 | 10178.74 | 3.67 |
| 2024-06-12 | 5.53 | 5.87 | 0.32 | 5.77 | 251236.00 | 14588.71 | 5.29 |
| 2024-06-11 | 5.49 | 5.55 | 0.05 | 0.91 | 143389.99 | 7845.10 | 3.02 |
| 2024-06-07 | 5.37 | 5.50 | 0.18 | 3.38 | 228293.81 | 12351.22 | 4.81 |
| 2024-06-06 | 5.69 | 5.32 | -0.38 | -6.67 | 334056.00 | 17949.65 | 7.03 |
| 2024-06-05 | 5.96 | 5.70 | -0.28 | -4.68 | 204426.40 | 11789.68 | 4.30 |
| 2024-06-04 | 6.13 | 5.98 | -0.15 | -2.45 | 197162.79 | 11753.17 | 4.15 |
| 2024-06-03 | 6.40 | 6.13 | -0.40 | -6.13 | 355382.33 | 21956.94 | 7.48 |
| 2024-05-31 | 6.66 | 6.53 | -0.15 | -2.25 | 191686.83 | 12719.38 | 4.04 |
| 2024-05-30 | 6.52 | 6.68 | 0.14 | 2.14 | 185048.40 | 12299.33 | 3.90 |
| 2024-05-29 | 6.51 | 6.54 | 0.08 | 1.24 | 124153.83 | 8149.97 | 2.61 |
| 2024-05-28 | 6.72 | 6.46 | -0.37 | -5.42 | 152547.60 | 10020.56 | 3.21 |
| 2024-05-27 | 6.79 | 6.83 | -0.04 | -0.58 | 228765.65 | 15109.69 | 4.82 |
| 2024-05-24 | 6.81 | 6.87 | 0.03 | 0.44 | 198896.70 | 13715.47 | 4.19 |
| 2024-05-23 | 7.14 | 6.84 | -0.35 | -4.87 | 216085.30 | 14966.39 | 4.55 |
| 2024-05-22 | 7.08 | 7.19 | 0.02 | 0.28 | 207789.60 | 14869.20 | 4.37 |
| 2024-05-21 | 7.12 | 7.17 | -0.01 | -0.14 | 185816.00 | 13376.72 | 3.91 |
| 2024-05-20 | 6.99 | 7.18 | 0.09 | 1.27 | 255561.60 | 18130.54 | 5.38 |
| 2024-05-17 | 7.17 | 7.09 | -0.17 | -2.34 | 393581.95 | 27549.04 | 8.29 |
| 2024-05-16 | 6.72 | 7.26 | 0.54 | 8.04 | 574097.71 | 41175.01 | 12.09 |
| 2024-05-15 | 6.83 | 6.72 | -0.21 | -3.03 | 251682.00 | 17047.61 | 5.30 |
| 2024-05-14 | 7.15 | 6.93 | -0.27 | -3.75 | 398573.60 | 27446.95 | 8.39 |
| 2024-05-13 | 7.50 | 7.20 | -0.38 | -5.01 | 280292.00 | 20270.73 | 5.90 |
| 2024-05-10 | 7.54 | 7.58 | -0.01 | -0.13 | 312531.00 | 23668.41 | 6.58 |
| 2024-05-09 | 7.53 | 7.59 | 0.04 | 0.53 | 209279.00 | 15866.06 | 4.41 |
日K线
周K线
月K线
