千方科技(002373)股票信息
| 股票代码 | 002373 |
| 股票名称 | 千方科技 |
| 最新价/元 | 9.43 |
| 涨跌额/元 | 0.85 |
| 涨跌幅/% | 9.91 |
| 买入/元 | 9.43 |
| 卖出/元 | 9.44 |
| 昨收/元 | 8.58 |
| 今开/元 | 8.98 |
| 最高/元 | 9.44 |
| 最低/元 | 8.94 |
| 成交量/手 | 619900.65 |
| 成交额/万 | 57238.04 |
| 股净值/元 | 26.94 |
| 市净率 | 1.20 |
| 总市值/万 | 1490117.49 |
| 流通值/万 | 1299071.26 |
| 换手率/% | 4.50 |
| 入市日期 | 2010-03-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
千方科技(002373)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 | 8.98 | 9.43 | 0.85 | 9.91 | 619900.65 | 57238.04 | 4.50 |
| 2024-09-27 | 8.33 | 8.58 | 0.40 | 4.89 | 382700.00 | 32442.05 | 2.78 |
| 2024-09-26 | 7.92 | 8.18 | 0.23 | 2.89 | 227594.00 | 18340.28 | 1.65 |
| 2024-09-25 | 7.95 | 7.95 | 0.09 | 1.15 | 268448.60 | 21503.27 | 1.95 |
| 2024-09-24 | 7.65 | 7.86 | 0.24 | 3.15 | 245606.00 | 18914.82 | 1.78 |
| 2024-09-23 | 7.47 | 7.62 | 0.20 | 2.70 | 186290.06 | 14108.09 | 1.35 |
| 2024-09-20 | 7.41 | 7.42 | 0.04 | 0.54 | 126382.00 | 9374.29 | 0.92 |
| 2024-09-19 | 7.35 | 7.38 | 0.10 | 1.37 | 169692.10 | 12495.61 | 1.23 |
| 2024-09-18 | 7.36 | 7.28 | -0.06 | -0.82 | 121868.60 | 8830.36 | 0.88 |
| 2024-09-13 | 7.49 | 7.34 | -0.14 | -1.87 | 99780.00 | 7401.55 | 0.72 |
| 2024-09-12 | 7.63 | 7.48 | -0.07 | -0.93 | 124508.90 | 9427.11 | 0.90 |
| 2024-09-11 | 7.60 | 7.55 | -0.08 | -1.05 | 86083.01 | 6496.68 | 0.62 |
| 2024-09-10 | 7.54 | 7.63 | 0.11 | 1.46 | 154351.43 | 11579.94 | 1.12 |
| 2024-09-09 | 7.59 | 7.52 | -0.11 | -1.44 | 120731.00 | 9095.75 | 0.88 |
| 2024-09-06 | 7.76 | 7.63 | -0.13 | -1.68 | 137286.00 | 10642.20 | 1.00 |
| 2024-09-05 | 7.65 | 7.76 | 0.14 | 1.84 | 117911.00 | 9103.92 | 0.86 |
| 2024-09-04 | 7.66 | 7.62 | -0.09 | -1.17 | 116560.00 | 8895.84 | 0.85 |
| 2024-09-03 | 7.66 | 7.71 | 0.05 | 0.65 | 122787.00 | 9429.60 | 0.89 |
| 2024-09-02 | 7.92 | 7.66 | -0.26 | -3.28 | 148749.00 | 11577.01 | 1.08 |
| 2024-08-30 | 7.71 | 7.92 | 0.19 | 2.46 | 176642.15 | 14013.87 | 1.28 |
| 2024-08-29 | 7.61 | 7.73 | 0.07 | 0.91 | 135641.00 | 10429.76 | 0.98 |
| 2024-08-28 | 7.54 | 7.66 | 0.05 | 0.66 | 113744.00 | 8667.92 | 0.83 |
| 2024-08-27 | 7.84 | 7.61 | -0.13 | -1.68 | 135729.00 | 10419.18 | 0.99 |
| 2024-08-26 | 7.75 | 7.74 | -0.03 | -0.39 | 103757.00 | 8057.83 | 0.75 |
| 2024-08-23 | 7.67 | 7.77 | 0.09 | 1.17 | 111663.00 | 8623.77 | 0.81 |
| 2024-08-22 | 7.80 | 7.68 | -0.11 | -1.41 | 133711.52 | 10358.23 | 0.97 |
| 2024-08-21 | 7.82 | 7.79 | -0.08 | -1.02 | 184788.32 | 14609.18 | 1.34 |
| 2024-08-20 | 8.13 | 7.87 | -0.26 | -3.20 | 217025.00 | 17260.86 | 1.58 |
| 2024-08-19 | 8.10 | 8.13 | 0.02 | 0.25 | 110700.00 | 9002.69 | 0.80 |
| 2024-08-16 | 8.23 | 8.11 | -0.16 | -1.94 | 160481.20 | 13108.86 | 1.16 |
| 2024-08-15 | 8.03 | 8.27 | 0.19 | 2.35 | 212034.21 | 17407.11 | 1.54 |
| 2024-08-14 | 8.17 | 8.08 | -0.08 | -0.98 | 149673.99 | 12255.14 | 1.09 |
| 2024-08-13 | 8.00 | 8.16 | 0.16 | 2.00 | 175065.29 | 14159.16 | 1.27 |
| 2024-08-12 | 8.14 | 8.00 | -0.16 | -1.96 | 194339.00 | 15594.99 | 1.41 |
| 2024-08-09 | 8.16 | 8.16 | 0.05 | 0.62 | 224805.85 | 18469.27 | 1.63 |
| 2024-08-08 | 8.15 | 8.11 | -0.10 | -1.22 | 214604.00 | 17337.91 | 1.56 |
| 2024-08-07 | 8.23 | 8.21 | -0.07 | -0.85 | 169646.21 | 14004.83 | 1.23 |
| 2024-08-06 | 8.41 | 8.28 | 0.05 | 0.61 | 226674.60 | 18725.54 | 1.65 |
| 2024-08-05 | 8.50 | 8.23 | -0.46 | -5.29 | 328535.00 | 27754.39 | 2.38 |
| 2024-08-02 | 8.70 | 8.69 | -0.12 | -1.36 | 337165.00 | 29592.10 | 2.45 |
| 2024-08-01 | 8.77 | 8.81 | 0.03 | 0.34 | 288211.00 | 25415.01 | 2.09 |
| 2024-07-31 | 8.54 | 8.78 | 0.19 | 2.21 | 388747.43 | 33748.45 | 2.82 |
| 2024-07-30 | 8.65 | 8.59 | -0.13 | -1.49 | 276292.61 | 23782.55 | 2.01 |
| 2024-07-29 | 8.31 | 8.72 | 0.41 | 4.93 | 532061.12 | 45814.72 | 3.86 |
| 2024-07-26 | 8.17 | 8.31 | 0.07 | 0.85 | 257308.74 | 21221.69 | 1.87 |
| 2024-07-25 | 8.12 | 8.24 | 0.01 | 0.12 | 307799.91 | 25065.45 | 2.23 |
| 2024-07-24 | 8.55 | 8.23 | -0.46 | -5.29 | 534396.82 | 44715.57 | 3.88 |
| 2024-07-23 | 8.75 | 8.69 | -0.11 | -1.25 | 427382.41 | 37889.32 | 3.10 |
| 2024-07-22 | 8.81 | 8.80 | -0.04 | -0.45 | 308557.30 | 27205.11 | 2.24 |
| 2024-07-19 | 8.80 | 8.84 | 0.01 | 0.11 | 271287.00 | 24064.33 | 1.97 |
| 2024-07-18 | 8.88 | 8.83 | -0.21 | -2.32 | 402999.33 | 35462.43 | 2.93 |
| 2024-07-17 | 9.31 | 9.04 | -0.11 | -1.20 | 510250.94 | 46959.28 | 3.70 |
| 2024-07-16 | 9.14 | 9.15 | 0.01 | 0.11 | 365720.26 | 33313.88 | 2.65 |
| 2024-07-15 | 9.16 | 9.14 | -0.09 | -0.98 | 523653.14 | 48705.97 | 3.80 |
| 2024-07-12 | 9.05 | 9.23 | 0.18 | 1.99 | 608688.54 | 55905.42 | 4.42 |
| 2024-07-11 | 8.94 | 9.05 | -0.07 | -0.77 | 804595.83 | 72302.85 | 5.84 |
| 2024-07-10 | 8.30 | 9.12 | 0.79 | 9.48 | 1042369.69 | 93953.18 | 7.57 |
| 2024-07-09 | 8.18 | 8.33 | 0.16 | 1.96 | 504324.31 | 41435.29 | 3.66 |
| 2024-07-08 | 8.81 | 8.17 | -0.74 | -8.31 | 695652.54 | 58398.78 | 5.05 |
| 2024-07-05 | 9.33 | 8.91 | -0.60 | -6.31 | 902851.22 | 81323.28 | 6.55 |
| 2024-07-04 | 9.01 | 9.51 | 0.77 | 8.81 | 1317414.82 | 125087.23 | 9.56 |
| 2024-07-03 | 8.88 | 8.74 | -0.15 | -1.69 | 421028.47 | 37458.31 | 3.06 |
| 2024-07-02 | 9.03 | 8.89 | -0.23 | -2.52 | 365550.20 | 32911.82 | 2.65 |
| 2024-07-01 | 9.21 | 9.12 | 0.05 | 0.55 | 426126.47 | 38571.99 | 3.09 |
| 2024-06-28 | 9.14 | 9.07 | -0.14 | -1.52 | 423654.62 | 39032.03 | 3.08 |
| 2024-06-27 | 9.43 | 9.21 | -0.31 | -3.26 | 406771.02 | 37893.49 | 2.95 |
| 2024-06-26 | 9.22 | 9.52 | 0.35 | 3.82 | 562106.06 | 52151.66 | 4.08 |
| 2024-06-25 | 9.65 | 9.17 | -0.39 | -4.08 | 611276.74 | 57459.32 | 4.44 |
| 2024-06-24 | 10.00 | 9.56 | -0.47 | -4.69 | 619584.68 | 60495.69 | 4.50 |
| 2024-06-21 | 10.13 | 10.03 | -0.10 | -0.99 | 777725.79 | 79016.89 | 5.65 |
| 2024-06-20 | 10.50 | 10.13 | -0.53 | -4.97 | 1127071.73 | 117539.33 | 8.18 |
| 2024-06-19 | 10.18 | 10.66 | 0.65 | 6.49 | 1439754.47 | 150409.49 | 10.45 |
| 2024-06-18 | 9.24 | 10.01 | 0.75 | 8.10 | 1228456.29 | 120764.68 | 8.92 |
| 2024-06-17 | 9.30 | 9.26 | 0.33 | 3.70 | 644273.23 | 60367.17 | 4.68 |
| 2024-06-14 | 8.77 | 8.98 | 0.17 | 1.93 | 394595.03 | 35027.44 | 2.86 |
| 2024-06-13 | 9.14 | 8.81 | -0.38 | -4.14 | 497319.88 | 44268.13 | 3.61 |
| 2024-06-12 | 9.05 | 9.19 | 0.08 | 0.88 | 348941.39 | 32164.75 | 2.53 |
| 2024-06-11 | 9.00 | 9.11 | -0.02 | -0.22 | 276192.28 | 25090.06 | 2.00 |
| 2024-06-07 | 9.46 | 9.13 | -0.18 | -1.93 | 269518.74 | 24781.49 | 1.96 |
| 2024-06-06 | 9.80 | 9.31 | -0.53 | -5.39 | 426045.90 | 40671.66 | 3.09 |
| 2024-06-05 | 9.80 | 9.84 | 0.04 | 0.41 | 627879.87 | 62455.89 | 4.56 |
| 2024-06-04 | 9.52 | 9.80 | 0.68 | 7.46 | 696090.03 | 67549.70 | 5.05 |
| 2024-06-03 | 9.32 | 9.12 | 0.25 | 2.82 | 466038.68 | 43074.38 | 3.38 |
| 2024-05-31 | 8.63 | 8.87 | 0.21 | 2.43 | 99031.35 | 8738.00 | 0.72 |
| 2024-05-30 | 8.55 | 8.66 | 0.03 | 0.35 | 93658.00 | 8082.36 | 0.68 |
| 2024-05-29 | 8.73 | 8.63 | -0.13 | -1.48 | 119829.15 | 10406.42 | 0.87 |
| 2024-05-28 | 8.95 | 8.76 | -0.18 | -2.01 | 81666.41 | 7213.32 | 0.59 |
| 2024-05-27 | 8.87 | 8.94 | 0.13 | 1.48 | 81945.21 | 7232.07 | 0.59 |
| 2024-05-24 | 8.91 | 8.81 | -0.14 | -1.56 | 96778.00 | 8619.91 | 0.70 |
| 2024-05-23 | 9.21 | 8.95 | -0.28 | -3.03 | 149852.44 | 13518.53 | 1.09 |
| 2024-05-22 | 9.20 | 9.23 | -0.01 | -0.11 | 78308.00 | 7205.11 | 0.57 |
| 2024-05-21 | 9.21 | 9.24 | 0.03 | 0.33 | 134324.83 | 12435.32 | 0.98 |
| 2024-05-20 | 9.14 | 9.21 | 0.05 | 0.55 | 136152.58 | 12537.02 | 0.99 |
| 2024-05-17 | 9.08 | 9.16 | 0.09 | 0.99 | 106370.86 | 9701.87 | 0.77 |
| 2024-05-16 | 9.13 | 9.07 | -0.01 | -0.11 | 109184.46 | 9951.54 | 0.79 |
| 2024-05-15 | 9.22 | 9.08 | -0.14 | -1.52 | 103834.19 | 9470.59 | 0.75 |
| 2024-05-14 | 9.18 | 9.22 | 0.05 | 0.55 | 108336.00 | 9991.68 | 0.79 |
| 2024-05-13 | 9.30 | 9.17 | -0.19 | -2.03 | 124896.00 | 11482.28 | 0.91 |
| 2024-05-10 | 9.52 | 9.36 | -0.16 | -1.68 | 113534.93 | 10643.69 | 0.82 |
| 2024-05-09 | 9.49 | 9.52 | -0.01 | -0.11 | 122260.93 | 11673.76 | 0.89 |
日K线
周K线
月K线
