国创高新(002377)股票信息
| 股票代码 | 002377 |
| 股票名称 | 国创高新 |
| 最新价/元 | 2.14 |
| 涨跌额/元 | 0.19 |
| 涨跌幅/% | 9.74 |
| 买入/元 | 2.13 |
| 卖出/元 | 2.14 |
| 昨收/元 | 1.95 |
| 今开/元 | 2.05 |
| 最高/元 | 2.14 |
| 最低/元 | 1.96 |
| 成交量/手 | 536398.25 |
| 成交额/万 | 11092.44 |
| 股净值/元 | -13.38 |
| 市净率 | 3.82 |
| 总市值/万 | 196093.59 |
| 流通值/万 | 194036.44 |
| 换手率/% | 5.92 |
| 入市日期 | 2010-03-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
国创高新(002377)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 | 2.05 | 2.14 | 0.19 | 9.74 | 536398.25 | 11092.44 | 5.92 |
| 2024-09-27 | 1.91 | 1.95 | 0.07 | 3.72 | 294037.29 | 5657.25 | 3.24 |
| 2024-09-26 | 1.80 | 1.88 | 0.06 | 3.30 | 239168.00 | 4452.69 | 2.64 |
| 2024-09-25 | 1.79 | 1.82 | 0.04 | 2.25 | 241350.04 | 4419.32 | 2.66 |
| 2024-09-24 | 1.73 | 1.78 | 0.06 | 3.49 | 153699.29 | 2709.18 | 1.70 |
| 2024-09-23 | 1.74 | 1.72 | -0.01 | -0.58 | 66351.00 | 1145.38 | 0.73 |
| 2024-09-20 | 1.72 | 1.73 | 0.02 | 1.17 | 108560.00 | 1873.49 | 1.20 |
| 2024-09-19 | 1.69 | 1.71 | 0.03 | 1.79 | 129786.00 | 2229.22 | 1.43 |
| 2024-09-18 | 1.71 | 1.68 | -0.03 | -1.75 | 161023.00 | 2703.37 | 1.78 |
| 2024-09-13 | 1.73 | 1.71 | 0.00 | 0.00 | 84612.00 | 1456.96 | 0.93 |
| 2024-09-12 | 1.70 | 1.71 | 0.00 | 0.00 | 106591.04 | 1835.05 | 1.18 |
| 2024-09-11 | 1.73 | 1.71 | -0.02 | -1.16 | 83464.29 | 1421.22 | 0.92 |
| 2024-09-10 | 1.73 | 1.73 | 0.00 | 0.00 | 96150.00 | 1657.55 | 1.06 |
| 2024-09-09 | 1.69 | 1.73 | 0.04 | 2.37 | 77732.00 | 1332.67 | 0.86 |
| 2024-09-06 | 1.73 | 1.69 | -0.04 | -2.31 | 77795.00 | 1334.07 | 0.86 |
| 2024-09-05 | 1.73 | 1.73 | 0.00 | 0.00 | 66371.00 | 1147.53 | 0.73 |
| 2024-09-04 | 1.75 | 1.73 | -0.03 | -1.71 | 87210.15 | 1512.92 | 0.96 |
| 2024-09-03 | 1.75 | 1.76 | 0.01 | 0.57 | 96975.97 | 1694.55 | 1.07 |
| 2024-09-02 | 1.72 | 1.75 | 0.01 | 0.58 | 164027.00 | 2900.51 | 1.81 |
| 2024-08-30 | 1.71 | 1.74 | 0.04 | 2.35 | 173333.78 | 3017.25 | 1.91 |
| 2024-08-29 | 1.70 | 1.70 | 0.00 | 0.00 | 59838.00 | 1015.71 | 0.66 |
| 2024-08-28 | 1.67 | 1.70 | 0.01 | 0.59 | 67302.00 | 1143.55 | 0.74 |
| 2024-08-27 | 1.72 | 1.69 | -0.04 | -2.31 | 64825.00 | 1101.58 | 0.71 |
| 2024-08-26 | 1.70 | 1.73 | 0.04 | 2.37 | 69125.00 | 1184.47 | 0.76 |
| 2024-08-23 | 1.70 | 1.69 | -0.02 | -1.17 | 65425.41 | 1102.97 | 0.72 |
| 2024-08-22 | 1.73 | 1.71 | -0.02 | -1.16 | 88517.00 | 1522.27 | 0.97 |
| 2024-08-21 | 1.78 | 1.73 | -0.04 | -2.26 | 99044.00 | 1725.63 | 1.09 |
| 2024-08-20 | 1.80 | 1.77 | -0.03 | -1.67 | 155065.78 | 2759.67 | 1.70 |
| 2024-08-19 | 1.75 | 1.80 | 0.05 | 2.86 | 261115.00 | 4779.91 | 2.87 |
| 2024-08-16 | 1.77 | 1.75 | -0.03 | -1.69 | 102687.00 | 1821.71 | 1.13 |
| 2024-08-15 | 1.74 | 1.78 | 0.03 | 1.71 | 99788.00 | 1755.97 | 1.10 |
| 2024-08-14 | 1.75 | 1.75 | 0.00 | 0.00 | 64897.00 | 1141.05 | 0.71 |
| 2024-08-13 | 1.73 | 1.75 | 0.02 | 1.16 | 90920.00 | 1583.05 | 1.00 |
| 2024-08-12 | 1.78 | 1.73 | -0.06 | -3.35 | 135106.44 | 2374.74 | 1.48 |
| 2024-08-09 | 1.78 | 1.79 | 0.03 | 1.71 | 166218.00 | 2980.62 | 1.83 |
| 2024-08-08 | 1.76 | 1.76 | 0.00 | 0.00 | 113154.00 | 2002.09 | 1.24 |
| 2024-08-07 | 1.77 | 1.76 | -0.01 | -0.57 | 64765.00 | 1140.12 | 0.71 |
| 2024-08-06 | 1.76 | 1.77 | 0.03 | 1.72 | 90630.00 | 1580.17 | 1.00 |
| 2024-08-05 | 1.79 | 1.74 | -0.03 | -1.70 | 115629.00 | 2044.94 | 1.27 |
| 2024-08-02 | 1.81 | 1.77 | -0.03 | -1.67 | 77792.00 | 1387.85 | 0.85 |
| 2024-08-01 | 1.82 | 1.80 | -0.03 | -1.64 | 110084.00 | 1986.37 | 1.21 |
| 2024-07-31 | 1.74 | 1.83 | 0.09 | 5.17 | 144270.00 | 2592.08 | 1.58 |
| 2024-07-30 | 1.68 | 1.74 | 0.06 | 3.57 | 120738.00 | 2058.61 | 1.33 |
| 2024-07-29 | 1.71 | 1.68 | -0.04 | -2.33 | 82198.00 | 1391.89 | 0.90 |
| 2024-07-26 | 1.73 | 1.72 | 0.01 | 0.59 | 46039.00 | 791.83 | 0.51 |
| 2024-07-25 | 1.69 | 1.71 | 0.01 | 0.59 | 87648.00 | 1486.17 | 0.96 |
| 2024-07-24 | 1.75 | 1.70 | -0.05 | -2.86 | 74185.00 | 1275.36 | 0.81 |
| 2024-07-23 | 1.76 | 1.75 | -0.02 | -1.13 | 57586.24 | 1017.55 | 0.63 |
| 2024-07-22 | 1.79 | 1.77 | -0.01 | -0.56 | 61090.00 | 1080.28 | 0.67 |
| 2024-07-19 | 1.79 | 1.78 | 0.00 | 0.00 | 52963.24 | 942.78 | 0.58 |
| 2024-07-18 | 1.79 | 1.78 | -0.01 | -0.56 | 76395.00 | 1355.23 | 0.84 |
| 2024-07-17 | 1.82 | 1.79 | -0.01 | -0.56 | 98930.00 | 1796.28 | 1.09 |
| 2024-07-16 | 1.81 | 1.80 | 0.00 | 0.00 | 54925.96 | 988.88 | 0.60 |
| 2024-07-15 | 1.84 | 1.80 | -0.04 | -2.17 | 70579.00 | 1278.83 | 0.78 |
| 2024-07-12 | 1.85 | 1.84 | 0.00 | 0.00 | 102121.00 | 1905.47 | 1.12 |
| 2024-07-11 | 1.80 | 1.84 | 0.07 | 3.96 | 102286.00 | 1867.55 | 1.12 |
| 2024-07-10 | 1.80 | 1.77 | -0.02 | -1.12 | 54409.04 | 968.29 | 0.60 |
| 2024-07-09 | 1.80 | 1.79 | 0.00 | 0.00 | 82508.15 | 1468.97 | 0.91 |
| 2024-07-08 | 1.86 | 1.79 | -0.09 | -4.79 | 111444.24 | 2030.80 | 1.22 |
| 2024-07-05 | 1.85 | 1.88 | 0.04 | 2.17 | 83960.15 | 1564.69 | 0.92 |
| 2024-07-04 | 1.91 | 1.84 | -0.05 | -2.65 | 106855.00 | 1993.13 | 1.17 |
| 2024-07-03 | 1.83 | 1.89 | 0.03 | 1.61 | 158266.00 | 2986.06 | 1.74 |
| 2024-07-02 | 1.79 | 1.86 | 0.07 | 3.91 | 202916.24 | 3820.75 | 2.23 |
| 2024-07-01 | 1.76 | 1.79 | 0.02 | 1.13 | 100195.00 | 1788.52 | 1.10 |
| 2024-06-28 | 1.76 | 1.77 | 0.01 | 0.57 | 113479.00 | 2015.25 | 1.25 |
| 2024-06-27 | 1.81 | 1.76 | -0.05 | -2.76 | 85795.00 | 1533.98 | 0.94 |
| 2024-06-26 | 1.77 | 1.81 | 0.03 | 1.69 | 121162.00 | 2148.51 | 1.33 |
| 2024-06-25 | 1.80 | 1.78 | 0.00 | 0.00 | 121266.00 | 2161.01 | 1.33 |
| 2024-06-24 | 1.85 | 1.78 | -0.08 | -4.30 | 127074.00 | 2296.62 | 1.40 |
| 2024-06-21 | 1.89 | 1.86 | -0.02 | -1.06 | 77596.00 | 1450.66 | 0.85 |
| 2024-06-20 | 1.95 | 1.88 | -0.07 | -3.59 | 133252.00 | 2541.69 | 1.46 |
| 2024-06-19 | 1.95 | 1.95 | -0.01 | -0.51 | 104822.04 | 2044.45 | 1.15 |
| 2024-06-18 | 1.89 | 1.96 | 0.07 | 3.70 | 127551.08 | 2474.42 | 1.40 |
| 2024-06-17 | 1.93 | 1.89 | -0.03 | -1.56 | 77547.00 | 1472.89 | 0.85 |
| 2024-06-14 | 1.90 | 1.92 | 0.00 | 0.00 | 100800.00 | 1938.93 | 1.11 |
| 2024-06-13 | 1.97 | 1.92 | -0.06 | -3.03 | 150817.00 | 2919.94 | 1.66 |
| 2024-06-12 | 1.90 | 1.98 | 0.09 | 4.76 | 211525.00 | 4140.69 | 2.32 |
| 2024-06-11 | 1.86 | 1.89 | 0.02 | 1.07 | 206428.29 | 3823.68 | 2.27 |
| 2024-06-07 | 1.91 | 1.87 | 0.01 | 0.54 | 263175.04 | 4995.37 | 2.89 |
| 2024-06-06 | 2.02 | 1.86 | -0.18 | -8.82 | 451963.06 | 8632.09 | 4.96 |
| 2024-06-05 | 1.85 | 2.04 | 0.19 | 10.27 | 607065.00 | 12119.12 | 6.67 |
| 2024-06-04 | 2.00 | 1.85 | -0.16 | -7.96 | 414693.00 | 7767.76 | 4.56 |
| 2024-06-03 | 2.06 | 2.01 | -0.05 | -2.43 | 210670.90 | 4241.22 | 2.31 |
| 2024-05-31 | 2.09 | 2.06 | -0.02 | -0.96 | 85982.00 | 1779.28 | 0.94 |
| 2024-05-30 | 2.09 | 2.08 | -0.01 | -0.48 | 120591.00 | 2514.96 | 1.32 |
| 2024-05-29 | 2.09 | 2.09 | 0.00 | 0.00 | 103736.00 | 2168.53 | 1.14 |
| 2024-05-28 | 2.12 | 2.09 | -0.03 | -1.42 | 97474.00 | 2039.20 | 1.07 |
| 2024-05-27 | 2.18 | 2.12 | -0.04 | -1.85 | 165877.00 | 3498.39 | 1.82 |
| 2024-05-24 | 2.20 | 2.16 | -0.04 | -1.82 | 135872.00 | 2961.78 | 1.49 |
| 2024-05-23 | 2.25 | 2.20 | -0.06 | -2.66 | 213569.00 | 4710.80 | 2.35 |
| 2024-05-22 | 2.22 | 2.26 | 0.03 | 1.35 | 254015.96 | 5811.33 | 2.79 |
| 2024-05-21 | 2.31 | 2.23 | -0.08 | -3.46 | 249101.00 | 5598.17 | 2.74 |
| 2024-05-20 | 2.37 | 2.31 | -0.07 | -2.94 | 244881.00 | 5696.27 | 2.69 |
| 2024-05-17 | 2.35 | 2.38 | 0.03 | 1.28 | 290736.00 | 6814.05 | 3.19 |
| 2024-05-16 | 2.28 | 2.35 | 0.05 | 2.17 | 333447.00 | 7858.19 | 3.66 |
| 2024-05-15 | 2.28 | 2.30 | 0.02 | 0.88 | 209182.00 | 4827.86 | 2.30 |
| 2024-05-14 | 2.29 | 2.28 | 0.01 | 0.44 | 160511.00 | 3659.74 | 1.76 |
| 2024-05-13 | 2.30 | 2.27 | -0.04 | -1.73 | 205124.00 | 4655.35 | 2.25 |
| 2024-05-10 | 2.36 | 2.31 | -0.04 | -1.70 | 285426.00 | 6563.69 | 3.14 |
| 2024-05-09 | 2.42 | 2.35 | -0.04 | -1.67 | 236175.80 | 5622.31 | 2.59 |
日K线
周K线
月K线
