卓翼科技(002369)股票信息
| 股票代码 | 002369 |
| 股票名称 | 卓翼科技 |
| 最新价/元 | 5.48 |
| 涨跌额/元 | 0.46 |
| 涨跌幅/% | 9.16 |
| 买入/元 | 5.47 |
| 卖出/元 | 5.48 |
| 昨收/元 | 5.02 |
| 今开/元 | 5.13 |
| 最高/元 | 5.50 |
| 最低/元 | 5.05 |
| 成交量/手 | 1117531.90 |
| 成交额/万 | 59184.71 |
| 股净值/元 | -7.57 |
| 市净率 | 5.20 |
| 总市值/万 | 310692.04 |
| 流通值/万 | 309976.53 |
| 换手率/% | 19.76 |
| 入市日期 | 2010-03-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
卓翼科技(002369)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 | 5.13 | 5.48 | 0.46 | 9.16 | 1117531.90 | 59184.71 | 19.76 |
| 2024-09-27 | 4.90 | 5.02 | 0.12 | 2.45 | 941487.00 | 47001.48 | 16.64 |
| 2024-09-26 | 4.80 | 4.90 | -0.10 | -2.00 | 855883.28 | 41466.70 | 15.13 |
| 2024-09-25 | 4.65 | 5.00 | 0.31 | 6.61 | 1177379.53 | 56687.88 | 20.81 |
| 2024-09-24 | 4.57 | 4.69 | -0.02 | -0.43 | 944613.31 | 43540.62 | 16.70 |
| 2024-09-23 | 4.66 | 4.71 | 0.24 | 5.37 | 1305956.12 | 60991.67 | 23.09 |
| 2024-09-20 | 4.07 | 4.47 | 0.41 | 10.10 | 552584.63 | 24205.89 | 9.77 |
| 2024-09-19 | 3.99 | 4.06 | 0.13 | 3.31 | 373613.37 | 15101.23 | 6.61 |
| 2024-09-18 | 4.00 | 3.93 | -0.08 | -2.00 | 337714.77 | 13213.11 | 5.97 |
| 2024-09-13 | 4.13 | 4.01 | -0.11 | -2.67 | 429597.66 | 17371.99 | 7.59 |
| 2024-09-12 | 4.36 | 4.12 | -0.24 | -5.51 | 575844.08 | 24184.14 | 10.18 |
| 2024-09-11 | 4.23 | 4.36 | 0.14 | 3.32 | 724065.77 | 31274.03 | 12.80 |
| 2024-09-10 | 4.20 | 4.22 | 0.01 | 0.24 | 549828.20 | 22727.40 | 9.72 |
| 2024-09-09 | 4.17 | 4.21 | -0.05 | -1.17 | 618461.88 | 26118.92 | 10.93 |
| 2024-09-06 | 4.59 | 4.26 | -0.42 | -8.97 | 1056960.25 | 46011.06 | 18.69 |
| 2024-09-05 | 4.73 | 4.68 | -0.29 | -5.84 | 1387201.66 | 66287.53 | 24.52 |
| 2024-09-04 | 5.01 | 4.97 | -0.18 | -3.50 | 1982035.58 | 100664.56 | 35.04 |
| 2024-09-03 | 4.68 | 5.15 | 0.47 | 10.04 | 1733521.24 | 86364.55 | 30.65 |
| 2024-09-02 | 4.20 | 4.68 | 0.43 | 10.12 | 978608.90 | 43930.10 | 17.30 |
| 2024-08-30 | 4.20 | 4.25 | 0.06 | 1.43 | 976632.64 | 42264.72 | 17.27 |
| 2024-08-29 | 4.08 | 4.19 | 0.15 | 3.71 | 949995.19 | 40105.32 | 16.79 |
| 2024-08-28 | 3.88 | 4.04 | 0.15 | 3.86 | 732829.00 | 29051.88 | 12.96 |
| 2024-08-27 | 4.13 | 3.89 | -0.24 | -5.81 | 869474.63 | 34834.26 | 15.37 |
| 2024-08-26 | 3.73 | 4.13 | 0.38 | 10.13 | 634251.22 | 24756.17 | 11.21 |
| 2024-08-23 | 3.80 | 3.75 | -0.13 | -3.35 | 704926.45 | 26656.16 | 12.46 |
| 2024-08-22 | 3.78 | 3.88 | 0.08 | 2.11 | 848713.43 | 32479.67 | 15.00 |
| 2024-08-21 | 3.88 | 3.80 | -0.42 | -9.95 | 1055959.02 | 40766.26 | 18.67 |
| 2024-08-20 | 4.22 | 4.22 | -0.47 | -10.02 | 684099.32 | 29012.65 | 12.09 |
| 2024-08-19 | 4.78 | 4.69 | 0.12 | 2.63 | 1600564.02 | 75796.84 | 28.30 |
| 2024-08-16 | 4.57 | 4.57 | 0.42 | 10.12 | 84810.00 | 3875.82 | 1.50 |
| 2024-08-15 | 4.15 | 4.15 | 0.38 | 10.08 | 51963.00 | 2156.46 | 0.92 |
| 2024-08-14 | 3.77 | 3.77 | 0.34 | 9.91 | 107317.88 | 4045.88 | 1.90 |
| 2024-08-13 | 3.33 | 3.43 | 0.13 | 3.94 | 190841.80 | 6433.58 | 3.37 |
| 2024-08-12 | 3.43 | 3.30 | -0.16 | -4.62 | 211395.00 | 7041.58 | 3.74 |
| 2024-08-09 | 3.39 | 3.46 | 0.08 | 2.37 | 172902.00 | 5988.50 | 3.06 |
| 2024-08-08 | 3.39 | 3.38 | -0.02 | -0.59 | 80296.00 | 2700.43 | 1.42 |
| 2024-08-07 | 3.33 | 3.40 | 0.06 | 1.80 | 91955.00 | 3127.63 | 1.63 |
| 2024-08-06 | 3.31 | 3.34 | 0.07 | 2.14 | 91417.00 | 3027.87 | 1.62 |
| 2024-08-05 | 3.44 | 3.27 | -0.18 | -5.22 | 155672.00 | 5207.49 | 2.75 |
| 2024-08-02 | 3.56 | 3.45 | -0.12 | -3.36 | 95529.00 | 3340.45 | 1.69 |
| 2024-08-01 | 3.56 | 3.57 | 0.01 | 0.28 | 89501.00 | 3206.13 | 1.58 |
| 2024-07-31 | 3.42 | 3.56 | 0.12 | 3.49 | 112891.01 | 3971.46 | 2.00 |
| 2024-07-30 | 3.43 | 3.44 | 0.03 | 0.88 | 95200.00 | 3265.56 | 1.68 |
| 2024-07-29 | 3.40 | 3.41 | 0.08 | 2.40 | 107339.00 | 3631.54 | 1.90 |
| 2024-07-26 | 3.28 | 3.33 | 0.06 | 1.84 | 82631.04 | 2730.49 | 1.46 |
| 2024-07-25 | 3.28 | 3.27 | -0.01 | -0.31 | 84140.04 | 2723.82 | 1.49 |
| 2024-07-24 | 3.35 | 3.28 | -0.08 | -2.38 | 92874.00 | 3085.71 | 1.64 |
| 2024-07-23 | 3.43 | 3.36 | -0.07 | -2.04 | 82202.00 | 2817.58 | 1.45 |
| 2024-07-22 | 3.39 | 3.43 | 0.05 | 1.48 | 84370.94 | 2873.76 | 1.49 |
| 2024-07-19 | 3.39 | 3.38 | 0.02 | 0.60 | 108956.47 | 3644.28 | 1.93 |
| 2024-07-18 | 3.45 | 3.36 | -0.11 | -3.17 | 139668.00 | 4665.59 | 2.47 |
| 2024-07-17 | 3.62 | 3.47 | -0.14 | -3.88 | 94591.00 | 3332.92 | 1.67 |
| 2024-07-16 | 3.54 | 3.61 | 0.04 | 1.12 | 73542.99 | 2643.92 | 1.30 |
| 2024-07-15 | 3.69 | 3.57 | -0.11 | -2.99 | 83033.99 | 2984.83 | 1.47 |
| 2024-07-12 | 3.67 | 3.68 | -0.05 | -1.34 | 96486.24 | 3574.62 | 1.71 |
| 2024-07-11 | 3.59 | 3.73 | 0.19 | 5.37 | 177771.00 | 6573.26 | 3.14 |
| 2024-07-10 | 3.58 | 3.54 | -0.05 | -1.39 | 97640.83 | 3471.16 | 1.73 |
| 2024-07-09 | 3.47 | 3.59 | 0.15 | 4.36 | 126698.37 | 4429.41 | 2.24 |
| 2024-07-08 | 3.58 | 3.44 | -0.12 | -3.37 | 87503.00 | 3037.97 | 1.55 |
| 2024-07-05 | 3.48 | 3.56 | 0.07 | 2.01 | 99381.00 | 3469.27 | 1.76 |
| 2024-07-04 | 3.58 | 3.49 | -0.10 | -2.79 | 85116.23 | 3011.67 | 1.50 |
| 2024-07-03 | 3.69 | 3.59 | -0.06 | -1.64 | 75707.00 | 2736.42 | 1.34 |
| 2024-07-02 | 3.58 | 3.65 | 0.07 | 1.96 | 121265.00 | 4426.39 | 2.14 |
| 2024-07-01 | 3.70 | 3.58 | -0.11 | -2.98 | 147179.00 | 5243.41 | 2.60 |
| 2024-06-28 | 3.61 | 3.69 | 0.09 | 2.50 | 159915.00 | 5924.83 | 2.83 |
| 2024-06-27 | 3.68 | 3.60 | -0.04 | -1.10 | 120351.00 | 4411.56 | 2.13 |
| 2024-06-26 | 3.40 | 3.64 | 0.21 | 6.12 | 126684.24 | 4458.42 | 2.24 |
| 2024-06-25 | 3.46 | 3.43 | -0.02 | -0.58 | 103150.00 | 3536.65 | 1.82 |
| 2024-06-24 | 3.64 | 3.45 | -0.19 | -5.22 | 110785.01 | 3887.60 | 1.96 |
| 2024-06-21 | 3.64 | 3.64 | -0.03 | -0.82 | 83883.01 | 3056.05 | 1.48 |
| 2024-06-20 | 3.77 | 3.67 | -0.14 | -3.68 | 95915.47 | 3570.62 | 1.70 |
| 2024-06-19 | 3.83 | 3.81 | -0.01 | -0.26 | 102869.00 | 3935.50 | 1.82 |
| 2024-06-18 | 3.67 | 3.82 | 0.16 | 4.37 | 158309.99 | 5989.00 | 2.80 |
| 2024-06-17 | 3.67 | 3.66 | -0.01 | -0.27 | 85637.99 | 3138.08 | 1.51 |
| 2024-06-14 | 3.73 | 3.67 | -0.04 | -1.08 | 86597.29 | 3170.26 | 1.53 |
| 2024-06-13 | 3.82 | 3.71 | -0.07 | -1.85 | 132474.00 | 4979.57 | 2.34 |
| 2024-06-12 | 3.63 | 3.78 | 0.15 | 4.13 | 152523.29 | 5740.50 | 2.70 |
| 2024-06-11 | 3.53 | 3.63 | 0.07 | 1.97 | 134364.00 | 4767.51 | 2.38 |
| 2024-06-07 | 3.45 | 3.56 | 0.13 | 3.79 | 163716.06 | 5797.00 | 2.89 |
| 2024-06-06 | 3.70 | 3.43 | -0.24 | -6.54 | 229432.00 | 8042.48 | 4.06 |
| 2024-06-05 | 3.71 | 3.67 | -0.09 | -2.39 | 153590.00 | 5687.10 | 2.72 |
| 2024-06-04 | 3.95 | 3.76 | -0.18 | -4.57 | 186725.61 | 7044.44 | 3.30 |
| 2024-06-03 | 4.14 | 3.94 | -0.18 | -4.37 | 191465.00 | 7684.73 | 3.38 |
| 2024-05-31 | 3.98 | 4.12 | 0.17 | 4.30 | 221795.94 | 9160.60 | 3.92 |
| 2024-05-30 | 3.98 | 3.95 | -0.04 | -1.00 | 85908.72 | 3414.85 | 1.52 |
| 2024-05-29 | 4.01 | 3.99 | 0.00 | 0.00 | 81438.00 | 3264.55 | 1.44 |
| 2024-05-28 | 4.08 | 3.99 | -0.09 | -2.21 | 93653.02 | 3764.98 | 1.66 |
| 2024-05-27 | 4.10 | 4.08 | -0.01 | -0.24 | 106752.26 | 4297.17 | 1.89 |
| 2024-05-24 | 4.20 | 4.09 | -0.08 | -1.92 | 104940.47 | 4354.45 | 1.86 |
| 2024-05-23 | 4.28 | 4.17 | -0.13 | -3.02 | 113741.00 | 4792.66 | 2.01 |
| 2024-05-22 | 4.18 | 4.30 | 0.11 | 2.63 | 167870.02 | 7181.39 | 2.97 |
| 2024-05-21 | 4.15 | 4.19 | 0.02 | 0.48 | 104685.00 | 4384.94 | 1.85 |
| 2024-05-20 | 4.24 | 4.17 | -0.06 | -1.42 | 111988.00 | 4691.10 | 1.98 |
| 2024-05-17 | 4.14 | 4.23 | 0.09 | 2.17 | 136767.52 | 5713.02 | 2.42 |
| 2024-05-16 | 4.05 | 4.14 | 0.13 | 3.24 | 143629.75 | 5931.69 | 2.54 |
| 2024-05-15 | 4.07 | 4.01 | -0.06 | -1.47 | 92258.75 | 3742.92 | 1.63 |
| 2024-05-14 | 4.00 | 4.07 | 0.07 | 1.75 | 105728.90 | 4311.03 | 1.87 |
| 2024-05-13 | 4.08 | 4.00 | -0.11 | -2.68 | 123536.00 | 4980.35 | 2.18 |
| 2024-05-10 | 4.21 | 4.11 | -0.10 | -2.38 | 107866.00 | 4453.48 | 1.91 |
| 2024-05-09 | 4.25 | 4.21 | 0.00 | 0.00 | 103503.02 | 4410.33 | 1.83 |
日K线
周K线
月K线
