汉王科技(002362)股票信息
| 股票代码 | 002362 |
| 股票名称 | 汉王科技 |
| 最新价/元 | 18.77 |
| 涨跌额/元 | 1.69 |
| 涨跌幅/% | 9.90 |
| 买入/元 | 18.77 |
| 卖出/元 | 18.78 |
| 昨收/元 | 17.08 |
| 今开/元 | 17.68 |
| 最高/元 | 18.79 |
| 最低/元 | 17.62 |
| 成交量/手 | 181784.03 |
| 成交额/万 | 33290.61 |
| 股净值/元 | -34.05 |
| 市净率 | 3.81 |
| 总市值/万 | 458841.37 |
| 流通值/万 | 388842.35 |
| 换手率/% | 8.77 |
| 入市日期 | 2010-03-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
汉王科技(002362)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 | 17.68 | 18.77 | 1.69 | 9.90 | 181784.03 | 33290.61 | 8.77 |
| 2024-09-27 | 16.50 | 17.08 | 0.71 | 4.34 | 104853.00 | 17765.79 | 5.06 |
| 2024-09-26 | 16.01 | 16.37 | 0.31 | 1.93 | 60763.00 | 9848.84 | 2.93 |
| 2024-09-25 | 16.25 | 16.06 | 0.17 | 1.07 | 75963.84 | 12307.31 | 3.67 |
| 2024-09-24 | 15.74 | 15.89 | 0.24 | 1.53 | 58865.00 | 9269.68 | 2.84 |
| 2024-09-23 | 15.67 | 15.65 | 0.11 | 0.71 | 51289.01 | 8042.58 | 2.48 |
| 2024-09-20 | 15.30 | 15.54 | 0.34 | 2.24 | 54073.01 | 8370.84 | 2.61 |
| 2024-09-19 | 14.90 | 15.20 | 0.46 | 3.12 | 39059.00 | 5897.60 | 1.89 |
| 2024-09-18 | 14.99 | 14.74 | -0.25 | -1.67 | 26751.00 | 3948.43 | 1.29 |
| 2024-09-13 | 15.36 | 14.99 | -0.36 | -2.35 | 34357.00 | 5207.02 | 1.66 |
| 2024-09-12 | 15.32 | 15.35 | 0.12 | 0.79 | 37430.00 | 5748.30 | 1.81 |
| 2024-09-11 | 15.27 | 15.23 | -0.12 | -0.78 | 25443.71 | 3876.01 | 1.23 |
| 2024-09-10 | 14.97 | 15.35 | 0.38 | 2.54 | 37303.02 | 5642.38 | 1.80 |
| 2024-09-09 | 14.90 | 14.97 | 0.00 | 0.00 | 26334.36 | 3940.27 | 1.27 |
| 2024-09-06 | 15.32 | 14.97 | -0.35 | -2.29 | 23064.00 | 3487.10 | 1.11 |
| 2024-09-05 | 15.03 | 15.32 | 0.23 | 1.52 | 30302.10 | 4616.03 | 1.46 |
| 2024-09-04 | 15.13 | 15.09 | -0.12 | -0.79 | 26198.00 | 3952.11 | 1.26 |
| 2024-09-03 | 14.81 | 15.21 | 0.39 | 2.63 | 39081.00 | 5896.16 | 1.89 |
| 2024-09-02 | 15.22 | 14.82 | -0.40 | -2.63 | 34607.00 | 5203.55 | 1.67 |
| 2024-08-30 | 14.73 | 15.22 | 0.52 | 3.54 | 58170.16 | 8829.32 | 2.81 |
| 2024-08-29 | 14.21 | 14.70 | 0.49 | 3.45 | 46012.92 | 6693.71 | 2.22 |
| 2024-08-28 | 14.24 | 14.21 | 0.02 | 0.14 | 29405.00 | 4141.07 | 1.42 |
| 2024-08-27 | 14.65 | 14.19 | -0.43 | -2.94 | 29244.00 | 4193.11 | 1.41 |
| 2024-08-26 | 14.69 | 14.62 | -0.03 | -0.21 | 27417.00 | 4019.64 | 1.33 |
| 2024-08-23 | 14.39 | 14.65 | 0.28 | 1.95 | 40809.00 | 5945.74 | 1.97 |
| 2024-08-22 | 14.77 | 14.37 | -0.44 | -2.97 | 39485.70 | 5763.56 | 1.91 |
| 2024-08-21 | 14.72 | 14.81 | -0.08 | -0.54 | 31969.01 | 4776.50 | 1.55 |
| 2024-08-20 | 15.06 | 14.89 | -0.17 | -1.13 | 26608.00 | 3967.73 | 1.29 |
| 2024-08-19 | 15.35 | 15.06 | -0.12 | -0.79 | 34644.00 | 5250.86 | 1.67 |
| 2024-08-16 | 15.16 | 15.18 | 0.08 | 0.53 | 34032.16 | 5181.21 | 1.64 |
| 2024-08-15 | 14.80 | 15.10 | 0.23 | 1.55 | 40651.00 | 6111.08 | 1.96 |
| 2024-08-14 | 14.73 | 14.87 | 0.14 | 0.95 | 27266.00 | 4032.21 | 1.32 |
| 2024-08-13 | 14.77 | 14.73 | 0.12 | 0.82 | 25909.00 | 3784.36 | 1.25 |
| 2024-08-12 | 14.92 | 14.61 | -0.33 | -2.21 | 36706.01 | 5388.31 | 1.77 |
| 2024-08-09 | 15.34 | 14.94 | -0.25 | -1.65 | 38025.00 | 5733.26 | 1.84 |
| 2024-08-08 | 15.47 | 15.19 | -0.34 | -2.19 | 36155.00 | 5494.45 | 1.75 |
| 2024-08-07 | 15.41 | 15.53 | 0.17 | 1.11 | 43058.00 | 6736.40 | 2.08 |
| 2024-08-06 | 15.24 | 15.36 | 0.40 | 2.67 | 44009.31 | 6672.50 | 2.13 |
| 2024-08-05 | 15.66 | 14.96 | -0.78 | -4.96 | 55359.00 | 8477.32 | 2.68 |
| 2024-08-02 | 16.05 | 15.74 | -0.45 | -2.78 | 38986.00 | 6242.42 | 1.88 |
| 2024-08-01 | 16.20 | 16.19 | 0.01 | 0.06 | 47534.02 | 7708.25 | 2.30 |
| 2024-07-31 | 15.54 | 16.18 | 0.64 | 4.12 | 55150.00 | 8821.43 | 2.67 |
| 2024-07-30 | 15.37 | 15.54 | 0.06 | 0.39 | 38820.00 | 6014.86 | 1.88 |
| 2024-07-29 | 15.41 | 15.48 | 0.25 | 1.64 | 42557.00 | 6569.02 | 2.06 |
| 2024-07-26 | 15.20 | 15.23 | 0.10 | 0.66 | 26928.00 | 4089.90 | 1.30 |
| 2024-07-25 | 15.12 | 15.13 | -0.01 | -0.07 | 30031.00 | 4529.02 | 1.45 |
| 2024-07-24 | 15.50 | 15.14 | -0.36 | -2.32 | 41852.02 | 6381.29 | 2.02 |
| 2024-07-23 | 15.90 | 15.50 | -0.52 | -3.25 | 33902.00 | 5366.18 | 1.64 |
| 2024-07-22 | 15.91 | 16.02 | 0.28 | 1.78 | 43658.00 | 7007.17 | 2.11 |
| 2024-07-19 | 15.43 | 15.74 | 0.27 | 1.75 | 43421.63 | 6819.43 | 2.10 |
| 2024-07-18 | 15.60 | 15.47 | -0.22 | -1.40 | 46831.83 | 7149.54 | 2.26 |
| 2024-07-17 | 16.00 | 15.69 | -0.31 | -1.94 | 31986.23 | 5069.87 | 1.55 |
| 2024-07-16 | 15.75 | 16.00 | 0.11 | 0.69 | 33163.02 | 5263.72 | 1.60 |
| 2024-07-15 | 16.06 | 15.89 | -0.23 | -1.43 | 25079.41 | 3978.93 | 1.21 |
| 2024-07-12 | 16.24 | 16.12 | -0.22 | -1.35 | 27784.00 | 4498.41 | 1.34 |
| 2024-07-11 | 16.20 | 16.34 | 0.42 | 2.64 | 43467.00 | 7076.20 | 2.10 |
| 2024-07-10 | 15.87 | 15.92 | -0.22 | -1.36 | 37510.01 | 6007.69 | 1.81 |
| 2024-07-09 | 15.63 | 16.14 | 0.41 | 2.61 | 46535.22 | 7372.73 | 2.25 |
| 2024-07-08 | 16.30 | 15.73 | -0.57 | -3.50 | 38308.00 | 6069.58 | 1.85 |
| 2024-07-05 | 16.05 | 16.30 | 0.25 | 1.56 | 35664.93 | 5763.19 | 1.72 |
| 2024-07-04 | 16.56 | 16.05 | -0.44 | -2.67 | 35173.00 | 5719.44 | 1.70 |
| 2024-07-03 | 16.82 | 16.49 | -0.44 | -2.60 | 35030.93 | 5818.92 | 1.69 |
| 2024-07-02 | 16.72 | 16.93 | 0.29 | 1.74 | 60976.07 | 10374.82 | 2.95 |
| 2024-07-01 | 16.70 | 16.64 | -0.01 | -0.06 | 38189.01 | 6293.95 | 1.85 |
| 2024-06-28 | 16.75 | 16.65 | -0.10 | -0.60 | 50392.00 | 8481.31 | 2.44 |
| 2024-06-27 | 16.94 | 16.75 | -0.32 | -1.88 | 59896.76 | 10171.80 | 2.90 |
| 2024-06-26 | 15.81 | 17.07 | 1.30 | 8.24 | 77481.58 | 12773.44 | 3.75 |
| 2024-06-25 | 16.02 | 15.77 | -0.23 | -1.44 | 42739.50 | 6779.34 | 2.07 |
| 2024-06-24 | 16.81 | 16.00 | -0.82 | -4.88 | 43273.00 | 7038.54 | 2.09 |
| 2024-06-21 | 16.80 | 16.82 | -0.11 | -0.65 | 31609.98 | 5298.16 | 1.53 |
| 2024-06-20 | 17.48 | 16.93 | -0.55 | -3.15 | 40848.16 | 7001.74 | 1.97 |
| 2024-06-19 | 17.60 | 17.48 | -0.12 | -0.68 | 38333.16 | 6748.47 | 1.85 |
| 2024-06-18 | 17.22 | 17.60 | 0.38 | 2.21 | 40389.00 | 7066.40 | 1.95 |
| 2024-06-17 | 17.17 | 17.22 | -0.01 | -0.06 | 29592.00 | 5102.31 | 1.43 |
| 2024-06-14 | 17.09 | 17.23 | 0.14 | 0.82 | 32479.16 | 5553.61 | 1.57 |
| 2024-06-13 | 17.06 | 17.09 | -0.05 | -0.29 | 41949.00 | 7200.83 | 2.03 |
| 2024-06-12 | 16.69 | 17.14 | 0.47 | 2.82 | 51056.16 | 8714.72 | 2.47 |
| 2024-06-11 | 16.33 | 16.67 | 0.44 | 2.71 | 47462.20 | 7806.03 | 2.29 |
| 2024-06-07 | 16.31 | 16.23 | 0.08 | 0.50 | 40777.10 | 6639.02 | 1.97 |
| 2024-06-06 | 16.89 | 16.15 | -0.74 | -4.38 | 76367.01 | 12474.99 | 3.69 |
| 2024-06-05 | 16.99 | 16.89 | -0.10 | -0.59 | 52654.02 | 9016.73 | 2.55 |
| 2024-06-04 | 17.26 | 16.99 | -0.33 | -1.91 | 45787.16 | 7745.43 | 2.21 |
| 2024-06-03 | 17.95 | 17.32 | -0.38 | -2.15 | 44824.03 | 7831.59 | 2.17 |
| 2024-05-31 | 17.20 | 17.70 | 0.38 | 2.19 | 45270.03 | 7980.09 | 2.19 |
| 2024-05-30 | 17.18 | 17.32 | 0.00 | 0.00 | 32469.01 | 5623.21 | 1.57 |
| 2024-05-29 | 17.32 | 17.32 | -0.01 | -0.06 | 31127.31 | 5415.66 | 1.50 |
| 2024-05-28 | 17.58 | 17.33 | -0.24 | -1.37 | 30294.01 | 5282.04 | 1.46 |
| 2024-05-27 | 17.50 | 17.57 | 0.17 | 0.98 | 36769.01 | 6363.68 | 1.78 |
| 2024-05-24 | 17.87 | 17.40 | -0.43 | -2.41 | 39306.22 | 6909.63 | 1.90 |
| 2024-05-23 | 18.26 | 17.83 | -0.38 | -2.09 | 44828.01 | 8042.14 | 2.17 |
| 2024-05-22 | 18.20 | 18.21 | 0.03 | 0.17 | 33672.91 | 6126.70 | 1.63 |
| 2024-05-21 | 18.44 | 18.18 | -0.19 | -1.03 | 40547.00 | 7376.24 | 1.96 |
| 2024-05-20 | 18.43 | 18.37 | -0.06 | -0.33 | 48518.00 | 8938.36 | 2.35 |
| 2024-05-17 | 18.37 | 18.43 | 0.21 | 1.15 | 41891.92 | 7670.72 | 2.02 |
| 2024-05-16 | 18.17 | 18.22 | 0.05 | 0.28 | 40966.01 | 7510.35 | 1.98 |
| 2024-05-15 | 18.43 | 18.17 | -0.25 | -1.36 | 40323.01 | 7407.51 | 1.95 |
| 2024-05-14 | 18.20 | 18.42 | 0.52 | 2.91 | 56612.00 | 10365.23 | 2.74 |
| 2024-05-13 | 18.30 | 17.90 | -0.54 | -2.93 | 49990.00 | 9004.55 | 2.42 |
| 2024-05-10 | 18.91 | 18.44 | -0.45 | -2.38 | 45900.65 | 8518.45 | 2.22 |
| 2024-05-09 | 18.69 | 18.89 | 0.12 | 0.64 | 49463.01 | 9347.58 | 2.39 |
日K线
周K线
月K线
