兴民智通(002355)股票信息
| 股票代码 | 002355 |
| 股票名称 | 兴民智通 |
| 最新价/元 | 5.60 |
| 涨跌额/元 | 0.44 |
| 涨跌幅/% | 8.53 |
| 买入/元 | 5.60 |
| 卖出/元 | 5.61 |
| 昨收/元 | 5.16 |
| 今开/元 | 5.29 |
| 最高/元 | 5.64 |
| 最低/元 | 5.20 |
| 成交量/手 | 621733.84 |
| 成交额/万 | 33960.73 |
| 股净值/元 | -10.57 |
| 市净率 | 3.24 |
| 总市值/万 | 347519.42 |
| 流通值/万 | 346173.32 |
| 换手率/% | 10.06 |
| 入市日期 | 2010-02-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
兴民智通(002355)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 | 5.29 | 5.60 | 0.44 | 8.53 | 621733.84 | 33960.73 | 10.06 |
| 2024-09-27 | 5.01 | 5.16 | 0.16 | 3.20 | 457562.06 | 23515.64 | 7.40 |
| 2024-09-26 | 4.87 | 5.00 | 0.02 | 0.40 | 490312.88 | 24230.61 | 7.93 |
| 2024-09-25 | 4.68 | 4.98 | 0.31 | 6.64 | 614121.88 | 30308.21 | 9.93 |
| 2024-09-24 | 4.62 | 4.67 | 0.02 | 0.43 | 260328.00 | 12055.94 | 4.21 |
| 2024-09-23 | 4.49 | 4.65 | 0.14 | 3.10 | 219064.00 | 10080.16 | 3.54 |
| 2024-09-20 | 4.48 | 4.51 | 0.03 | 0.67 | 115683.00 | 5207.41 | 1.87 |
| 2024-09-19 | 4.41 | 4.48 | 0.08 | 1.82 | 118243.00 | 5279.47 | 1.91 |
| 2024-09-18 | 4.39 | 4.40 | 0.01 | 0.23 | 116040.56 | 5095.67 | 1.88 |
| 2024-09-13 | 4.47 | 4.39 | -0.08 | -1.79 | 140552.56 | 6236.43 | 2.27 |
| 2024-09-12 | 4.54 | 4.47 | -0.10 | -2.19 | 172266.00 | 7792.45 | 2.79 |
| 2024-09-11 | 4.68 | 4.57 | -0.10 | -2.14 | 142250.09 | 6560.08 | 2.30 |
| 2024-09-10 | 4.60 | 4.67 | 0.05 | 1.08 | 162314.56 | 7543.48 | 2.63 |
| 2024-09-09 | 4.57 | 4.62 | 0.00 | 0.00 | 182111.38 | 8404.83 | 2.95 |
| 2024-09-06 | 4.71 | 4.62 | -0.04 | -0.86 | 301179.98 | 14170.83 | 4.87 |
| 2024-09-05 | 4.55 | 4.66 | 0.10 | 2.19 | 252488.40 | 11686.13 | 4.08 |
| 2024-09-04 | 4.52 | 4.56 | -0.09 | -1.94 | 331233.41 | 15317.45 | 5.36 |
| 2024-09-03 | 4.35 | 4.65 | 0.28 | 6.41 | 445527.80 | 20358.19 | 7.21 |
| 2024-09-02 | 4.38 | 4.37 | 0.00 | 0.00 | 170807.00 | 7468.83 | 2.76 |
| 2024-08-30 | 4.29 | 4.37 | 0.08 | 1.87 | 176711.00 | 7731.00 | 2.86 |
| 2024-08-29 | 4.21 | 4.29 | 0.06 | 1.42 | 99791.00 | 4263.17 | 1.61 |
| 2024-08-28 | 4.20 | 4.23 | 0.03 | 0.71 | 95219.00 | 4032.59 | 1.54 |
| 2024-08-27 | 4.30 | 4.20 | -0.11 | -2.55 | 106167.00 | 4501.35 | 1.72 |
| 2024-08-26 | 4.24 | 4.31 | 0.07 | 1.65 | 108337.00 | 4638.53 | 1.75 |
| 2024-08-23 | 4.22 | 4.24 | -0.01 | -0.24 | 119787.53 | 5064.49 | 1.94 |
| 2024-08-22 | 4.38 | 4.25 | -0.11 | -2.52 | 122950.00 | 5288.59 | 1.99 |
| 2024-08-21 | 4.32 | 4.36 | 0.02 | 0.46 | 111218.00 | 4838.17 | 1.80 |
| 2024-08-20 | 4.45 | 4.34 | -0.11 | -2.47 | 176301.00 | 7678.12 | 2.85 |
| 2024-08-19 | 4.54 | 4.45 | -0.08 | -1.77 | 171888.00 | 7703.91 | 2.78 |
| 2024-08-16 | 4.65 | 4.53 | -0.14 | -3.00 | 218578.28 | 9995.83 | 3.54 |
| 2024-08-15 | 4.48 | 4.67 | 0.14 | 3.09 | 319645.79 | 14645.34 | 5.17 |
| 2024-08-14 | 4.46 | 4.53 | 0.06 | 1.34 | 237004.00 | 10759.80 | 3.83 |
| 2024-08-13 | 4.40 | 4.47 | 0.05 | 1.13 | 206505.50 | 9202.74 | 3.34 |
| 2024-08-12 | 4.55 | 4.42 | -0.33 | -6.95 | 439291.00 | 19686.14 | 7.11 |
| 2024-08-09 | 4.77 | 4.75 | 0.02 | 0.42 | 321743.00 | 15522.13 | 5.20 |
| 2024-08-08 | 4.93 | 4.73 | -0.23 | -4.64 | 347796.00 | 16630.47 | 5.63 |
| 2024-08-07 | 5.05 | 4.96 | -0.20 | -3.88 | 372379.01 | 18704.83 | 6.02 |
| 2024-08-06 | 5.23 | 5.16 | 0.03 | 0.59 | 621907.58 | 31245.51 | 10.06 |
| 2024-08-05 | 5.54 | 5.13 | -0.55 | -9.68 | 706060.58 | 37737.24 | 11.42 |
| 2024-08-02 | 5.65 | 5.68 | -0.05 | -0.87 | 700632.59 | 40209.34 | 11.33 |
| 2024-08-01 | 6.09 | 5.73 | -0.07 | -1.21 | 1228960.67 | 72588.30 | 19.88 |
| 2024-07-31 | 5.19 | 5.80 | 0.53 | 10.06 | 767962.79 | 41915.31 | 12.42 |
| 2024-07-30 | 5.34 | 5.27 | -0.19 | -3.48 | 594400.85 | 31530.48 | 9.62 |
| 2024-07-29 | 5.27 | 5.46 | 0.17 | 3.21 | 823552.57 | 44689.30 | 13.32 |
| 2024-07-26 | 5.26 | 5.29 | 0.04 | 0.76 | 741341.28 | 38677.88 | 11.99 |
| 2024-07-25 | 5.12 | 5.25 | -0.02 | -0.38 | 754180.94 | 40364.55 | 12.20 |
| 2024-07-24 | 5.12 | 5.27 | -0.05 | -0.94 | 659683.55 | 33775.65 | 10.67 |
| 2024-07-23 | 5.13 | 5.32 | 0.11 | 2.11 | 1006872.27 | 54449.12 | 16.29 |
| 2024-07-22 | 4.91 | 5.21 | 0.24 | 4.83 | 863603.00 | 43963.57 | 13.97 |
| 2024-07-19 | 5.34 | 4.97 | -0.17 | -3.31 | 1063753.26 | 55183.62 | 17.21 |
| 2024-07-18 | 4.60 | 5.14 | 0.47 | 10.06 | 364642.71 | 18236.23 | 5.90 |
| 2024-07-17 | 4.90 | 4.67 | -0.33 | -6.60 | 535290.00 | 25435.72 | 8.66 |
| 2024-07-16 | 4.93 | 5.00 | 0.21 | 4.38 | 637975.09 | 31601.66 | 10.32 |
| 2024-07-15 | 4.92 | 4.79 | -0.11 | -2.25 | 625425.88 | 30722.62 | 10.12 |
| 2024-07-12 | 4.74 | 4.90 | 0.16 | 3.38 | 783287.74 | 38477.82 | 12.67 |
| 2024-07-11 | 4.62 | 4.74 | 0.22 | 4.87 | 589561.01 | 27601.67 | 9.54 |
| 2024-07-10 | 4.43 | 4.52 | 0.09 | 2.03 | 511483.53 | 23385.25 | 8.27 |
| 2024-07-09 | 4.29 | 4.43 | 0.27 | 6.49 | 381377.53 | 16456.22 | 6.17 |
| 2024-07-08 | 4.34 | 4.16 | -0.23 | -5.24 | 325094.00 | 13708.84 | 5.26 |
| 2024-07-05 | 4.47 | 4.39 | -0.07 | -1.57 | 345810.75 | 15141.53 | 5.59 |
| 2024-07-04 | 4.61 | 4.46 | -0.02 | -0.45 | 510761.74 | 23543.20 | 8.26 |
| 2024-07-03 | 4.58 | 4.48 | -0.11 | -2.40 | 479262.00 | 21802.69 | 7.75 |
| 2024-07-02 | 4.56 | 4.59 | -0.13 | -2.75 | 696077.84 | 31851.91 | 11.26 |
| 2024-07-01 | 4.60 | 4.72 | 0.22 | 4.89 | 1023960.47 | 48516.71 | 16.56 |
| 2024-06-28 | 4.13 | 4.50 | 0.41 | 10.02 | 307821.11 | 13436.94 | 4.98 |
| 2024-06-27 | 4.21 | 4.09 | -0.17 | -3.99 | 164657.00 | 6854.92 | 2.66 |
| 2024-06-26 | 4.19 | 4.26 | 0.08 | 1.91 | 198624.04 | 8288.18 | 3.21 |
| 2024-06-25 | 4.18 | 4.18 | -0.04 | -0.95 | 218402.72 | 9197.21 | 3.53 |
| 2024-06-24 | 4.32 | 4.22 | -0.21 | -4.74 | 220379.00 | 9457.12 | 3.57 |
| 2024-06-21 | 4.45 | 4.43 | -0.09 | -1.99 | 259909.72 | 11425.48 | 4.20 |
| 2024-06-20 | 4.38 | 4.52 | 0.13 | 2.96 | 379804.75 | 17001.19 | 6.14 |
| 2024-06-19 | 4.45 | 4.39 | -0.04 | -0.90 | 412164.47 | 18409.06 | 6.67 |
| 2024-06-18 | 4.12 | 4.43 | 0.26 | 6.24 | 431782.20 | 18715.14 | 6.98 |
| 2024-06-17 | 4.18 | 4.17 | 0.15 | 3.73 | 266555.00 | 11369.79 | 4.31 |
| 2024-06-14 | 3.89 | 4.02 | 0.10 | 2.55 | 115535.09 | 4604.02 | 1.87 |
| 2024-06-13 | 3.99 | 3.92 | -0.07 | -1.75 | 92073.09 | 3644.76 | 1.49 |
| 2024-06-12 | 3.93 | 3.99 | 0.01 | 0.25 | 73167.00 | 2919.28 | 1.18 |
| 2024-06-11 | 3.97 | 3.98 | -0.01 | -0.25 | 86231.09 | 3391.76 | 1.39 |
| 2024-06-07 | 3.93 | 3.99 | 0.09 | 2.31 | 124313.00 | 4962.68 | 2.01 |
| 2024-06-06 | 4.18 | 3.90 | -0.38 | -8.88 | 276799.00 | 11087.49 | 4.48 |
| 2024-06-05 | 4.25 | 4.28 | 0.11 | 2.64 | 234815.02 | 10023.95 | 3.80 |
| 2024-06-04 | 4.09 | 4.17 | 0.09 | 2.21 | 126951.00 | 5208.41 | 2.05 |
| 2024-06-03 | 4.30 | 4.08 | -0.15 | -3.55 | 166029.71 | 6836.05 | 2.69 |
| 2024-05-31 | 4.21 | 4.23 | 0.06 | 1.44 | 107288.00 | 4560.81 | 1.74 |
| 2024-05-30 | 4.22 | 4.17 | -0.05 | -1.19 | 83249.78 | 3510.33 | 1.35 |
| 2024-05-29 | 4.21 | 4.22 | -0.03 | -0.71 | 84355.02 | 3576.82 | 1.36 |
| 2024-05-28 | 4.36 | 4.25 | -0.13 | -2.97 | 109728.53 | 4703.45 | 1.78 |
| 2024-05-27 | 4.29 | 4.38 | 0.08 | 1.86 | 117118.00 | 5107.30 | 1.89 |
| 2024-05-24 | 4.35 | 4.30 | -0.06 | -1.38 | 117012.00 | 5045.67 | 1.89 |
| 2024-05-23 | 4.51 | 4.36 | -0.16 | -3.54 | 170788.00 | 7512.77 | 2.76 |
| 2024-05-22 | 4.56 | 4.52 | 0.01 | 0.22 | 145581.00 | 6587.18 | 2.36 |
| 2024-05-21 | 4.49 | 4.51 | -0.02 | -0.44 | 160063.00 | 7180.77 | 2.59 |
| 2024-05-20 | 4.57 | 4.53 | -0.05 | -1.09 | 215449.00 | 9762.22 | 3.49 |
| 2024-05-17 | 4.40 | 4.58 | 0.16 | 3.62 | 368150.00 | 16767.34 | 5.96 |
| 2024-05-16 | 4.32 | 4.42 | 0.07 | 1.61 | 220411.57 | 9810.04 | 3.57 |
| 2024-05-15 | 4.37 | 4.35 | -0.11 | -2.47 | 206236.00 | 9027.17 | 3.34 |
| 2024-05-14 | 4.24 | 4.46 | 0.23 | 5.44 | 341349.57 | 15181.56 | 5.52 |
| 2024-05-13 | 4.34 | 4.23 | -0.18 | -4.08 | 187209.79 | 7995.59 | 3.03 |
| 2024-05-10 | 4.47 | 4.41 | -0.07 | -1.56 | 215374.00 | 9490.55 | 3.48 |
| 2024-05-09 | 4.39 | 4.48 | -0.07 | -1.54 | 292998.51 | 13089.06 | 4.74 |
日K线
周K线
月K线
