合众思壮(002383)股票信息
| 股票代码 | 002383 |
| 股票名称 | 合众思壮 |
| 最新价/元 | 7.79 |
| 涨跌额/元 | 0.65 |
| 涨跌幅/% | 9.10 |
| 买入/元 | 7.79 |
| 卖出/元 | 7.80 |
| 昨收/元 | 7.14 |
| 今开/元 | 7.35 |
| 最高/元 | 7.81 |
| 最低/元 | 7.19 |
| 成交量/手 | 820096.01 |
| 成交额/万 | 61583.49 |
| 股净值/元 | 12.07 |
| 市净率 | 3.14 |
| 总市值/万 | 576740.68 |
| 流通值/万 | 480094.03 |
| 换手率/% | 13.31 |
| 入市日期 | 2010-04-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
合众思壮(002383)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 | 7.35 | 7.79 | 0.65 | 9.10 | 820096.01 | 61583.49 | 13.31 |
| 2024-09-27 | 6.84 | 7.14 | 0.33 | 4.85 | 720538.17 | 50532.55 | 11.69 |
| 2024-09-26 | 6.69 | 6.81 | -0.01 | -0.15 | 695170.57 | 46736.44 | 11.28 |
| 2024-09-25 | 6.20 | 6.82 | 0.62 | 10.00 | 736566.59 | 48440.77 | 11.95 |
| 2024-09-24 | 6.14 | 6.20 | 0.06 | 0.98 | 304128.24 | 18640.40 | 4.93 |
| 2024-09-23 | 6.03 | 6.14 | 0.08 | 1.32 | 287443.00 | 17588.60 | 4.66 |
| 2024-09-20 | 5.98 | 6.06 | 0.16 | 2.71 | 387733.66 | 23587.19 | 6.29 |
| 2024-09-19 | 5.73 | 5.90 | 0.24 | 4.24 | 226680.00 | 13264.90 | 3.68 |
| 2024-09-18 | 5.70 | 5.66 | -0.04 | -0.70 | 127335.00 | 7225.47 | 2.07 |
| 2024-09-13 | 5.91 | 5.70 | -0.24 | -4.04 | 219424.00 | 12654.70 | 3.56 |
| 2024-09-12 | 5.85 | 5.94 | 0.06 | 1.02 | 254646.86 | 15079.86 | 4.13 |
| 2024-09-11 | 6.02 | 5.88 | -0.14 | -2.33 | 217134.85 | 12809.49 | 3.52 |
| 2024-09-10 | 6.06 | 6.02 | -0.04 | -0.66 | 362479.57 | 21724.84 | 5.88 |
| 2024-09-09 | 6.12 | 6.06 | -0.62 | -9.28 | 720413.29 | 44115.14 | 11.69 |
| 2024-09-06 | 6.99 | 6.68 | 0.13 | 1.99 | 1084996.25 | 75740.50 | 17.61 |
| 2024-09-05 | 5.95 | 6.55 | 0.60 | 10.08 | 440664.11 | 27644.66 | 7.15 |
| 2024-09-04 | 6.36 | 5.95 | -0.10 | -1.65 | 647886.73 | 40691.55 | 10.51 |
| 2024-09-03 | 5.47 | 6.05 | 0.55 | 10.00 | 229555.40 | 13638.94 | 3.72 |
| 2024-09-02 | 5.63 | 5.50 | -0.14 | -2.48 | 60078.00 | 3354.48 | 0.97 |
| 2024-08-30 | 5.58 | 5.64 | 0.05 | 0.89 | 72345.03 | 4100.61 | 1.17 |
| 2024-08-29 | 5.48 | 5.59 | 0.07 | 1.27 | 82781.00 | 4563.92 | 1.34 |
| 2024-08-28 | 5.45 | 5.52 | 0.04 | 0.73 | 48253.00 | 2655.19 | 0.78 |
| 2024-08-27 | 5.59 | 5.48 | -0.10 | -1.79 | 60291.46 | 3307.82 | 0.98 |
| 2024-08-26 | 5.59 | 5.58 | 0.04 | 0.72 | 48067.00 | 2678.11 | 0.78 |
| 2024-08-23 | 5.55 | 5.54 | 0.01 | 0.18 | 57041.28 | 3152.75 | 0.93 |
| 2024-08-22 | 5.64 | 5.53 | -0.10 | -1.78 | 64449.00 | 3601.98 | 1.05 |
| 2024-08-21 | 5.63 | 5.63 | -0.02 | -0.35 | 53969.00 | 3049.33 | 0.88 |
| 2024-08-20 | 5.78 | 5.65 | -0.10 | -1.74 | 68920.00 | 3903.87 | 1.12 |
| 2024-08-19 | 5.78 | 5.75 | -0.05 | -0.86 | 85859.09 | 4945.81 | 1.39 |
| 2024-08-16 | 5.95 | 5.80 | -0.10 | -1.70 | 110226.09 | 6451.60 | 1.79 |
| 2024-08-15 | 5.87 | 5.90 | 0.03 | 0.51 | 90406.24 | 5310.18 | 1.47 |
| 2024-08-14 | 5.88 | 5.87 | -0.02 | -0.34 | 79756.03 | 4691.87 | 1.29 |
| 2024-08-13 | 5.80 | 5.89 | 0.06 | 1.03 | 76570.00 | 4465.70 | 1.24 |
| 2024-08-12 | 5.95 | 5.83 | -0.16 | -2.67 | 123688.41 | 7210.31 | 2.01 |
| 2024-08-09 | 6.06 | 5.99 | -0.06 | -0.99 | 114726.98 | 6928.31 | 1.86 |
| 2024-08-08 | 6.28 | 6.05 | -0.30 | -4.72 | 253878.00 | 15463.09 | 4.12 |
| 2024-08-07 | 6.11 | 6.35 | 0.24 | 3.93 | 330977.00 | 21000.54 | 5.37 |
| 2024-08-06 | 6.14 | 6.11 | 0.10 | 1.66 | 180020.00 | 10943.18 | 2.92 |
| 2024-08-05 | 6.25 | 6.01 | -0.15 | -2.44 | 255328.99 | 15836.32 | 4.14 |
| 2024-08-02 | 6.30 | 6.16 | -0.26 | -4.05 | 292089.90 | 18300.71 | 4.74 |
| 2024-08-01 | 6.20 | 6.42 | 0.12 | 1.91 | 392403.09 | 25165.00 | 6.37 |
| 2024-07-31 | 6.39 | 6.30 | 0.10 | 1.61 | 445224.84 | 28019.83 | 7.22 |
| 2024-07-30 | 6.00 | 6.20 | 0.20 | 3.33 | 391710.05 | 24189.42 | 6.36 |
| 2024-07-29 | 5.74 | 6.00 | 0.24 | 4.17 | 230527.43 | 13675.99 | 3.74 |
| 2024-07-26 | 5.55 | 5.76 | 0.22 | 3.97 | 138947.09 | 7918.00 | 2.25 |
| 2024-07-25 | 5.48 | 5.54 | -0.01 | -0.18 | 104454.00 | 5780.08 | 1.70 |
| 2024-07-24 | 5.72 | 5.55 | -0.22 | -3.81 | 169309.09 | 9593.82 | 2.75 |
| 2024-07-23 | 5.85 | 5.77 | -0.10 | -1.70 | 163920.00 | 9622.89 | 2.66 |
| 2024-07-22 | 5.80 | 5.87 | 0.07 | 1.21 | 182520.11 | 10654.93 | 2.96 |
| 2024-07-19 | 5.73 | 5.80 | -0.01 | -0.17 | 189270.00 | 11100.85 | 3.07 |
| 2024-07-18 | 5.70 | 5.81 | -0.04 | -0.68 | 171559.57 | 9872.33 | 2.78 |
| 2024-07-17 | 6.00 | 5.85 | -0.25 | -4.10 | 261818.47 | 15297.91 | 4.25 |
| 2024-07-16 | 6.00 | 6.10 | 0.17 | 2.87 | 514773.89 | 31370.02 | 8.35 |
| 2024-07-15 | 5.60 | 5.93 | 0.54 | 10.02 | 177825.32 | 10467.13 | 2.89 |
| 2024-07-12 | 5.42 | 5.39 | -0.06 | -1.10 | 68666.00 | 3703.42 | 1.11 |
| 2024-07-11 | 5.39 | 5.45 | 0.07 | 1.30 | 121671.00 | 6577.42 | 1.97 |
| 2024-07-10 | 5.30 | 5.38 | 0.06 | 1.13 | 107343.00 | 5861.77 | 1.74 |
| 2024-07-09 | 5.21 | 5.32 | 0.10 | 1.92 | 75600.00 | 3964.59 | 1.23 |
| 2024-07-08 | 5.45 | 5.22 | -0.28 | -5.09 | 79516.67 | 4204.06 | 1.29 |
| 2024-07-05 | 5.46 | 5.50 | 0.06 | 1.10 | 54190.81 | 2947.94 | 0.88 |
| 2024-07-04 | 5.62 | 5.44 | -0.14 | -2.51 | 62911.64 | 3462.89 | 1.02 |
| 2024-07-03 | 5.67 | 5.58 | -0.10 | -1.76 | 54004.78 | 3025.05 | 0.88 |
| 2024-07-02 | 5.73 | 5.68 | -0.05 | -0.87 | 62514.83 | 3581.27 | 1.01 |
| 2024-07-01 | 5.71 | 5.73 | 0.02 | 0.35 | 64039.78 | 3628.30 | 1.04 |
| 2024-06-28 | 5.59 | 5.71 | 0.09 | 1.60 | 79899.36 | 4585.71 | 1.30 |
| 2024-06-27 | 5.77 | 5.62 | -0.16 | -2.77 | 67631.00 | 3862.79 | 1.10 |
| 2024-06-26 | 5.58 | 5.78 | 0.20 | 3.58 | 76878.00 | 4346.22 | 1.25 |
| 2024-06-25 | 5.60 | 5.58 | -0.03 | -0.54 | 70670.00 | 3967.63 | 1.15 |
| 2024-06-24 | 5.86 | 5.61 | -0.32 | -5.40 | 120533.00 | 6889.14 | 1.96 |
| 2024-06-21 | 5.87 | 5.93 | 0.03 | 0.51 | 71212.00 | 4206.27 | 1.16 |
| 2024-06-20 | 6.15 | 5.90 | -0.27 | -4.38 | 126257.00 | 7559.40 | 2.05 |
| 2024-06-19 | 6.22 | 6.17 | -0.04 | -0.64 | 175230.00 | 10923.40 | 2.84 |
| 2024-06-18 | 5.88 | 6.21 | 0.35 | 5.97 | 233833.00 | 14473.04 | 3.79 |
| 2024-06-17 | 5.84 | 5.86 | 0.01 | 0.17 | 61391.00 | 3608.87 | 1.00 |
| 2024-06-14 | 5.82 | 5.85 | 0.00 | 0.00 | 58889.00 | 3443.71 | 0.96 |
| 2024-06-13 | 5.93 | 5.85 | -0.10 | -1.68 | 74059.00 | 4342.18 | 1.20 |
| 2024-06-12 | 5.85 | 5.95 | 0.05 | 0.85 | 79174.00 | 4704.94 | 1.28 |
| 2024-06-11 | 5.80 | 5.90 | 0.10 | 1.72 | 85735.00 | 4975.38 | 1.39 |
| 2024-06-07 | 5.83 | 5.80 | 0.01 | 0.17 | 113964.06 | 6593.05 | 1.85 |
| 2024-06-06 | 6.17 | 5.79 | -0.43 | -6.91 | 262769.88 | 15445.04 | 4.26 |
| 2024-06-05 | 6.10 | 6.22 | 0.12 | 1.97 | 197954.03 | 12449.55 | 3.21 |
| 2024-06-04 | 6.12 | 6.10 | -0.12 | -1.93 | 151355.00 | 9154.10 | 2.46 |
| 2024-06-03 | 6.45 | 6.22 | -0.22 | -3.42 | 185275.25 | 11727.10 | 3.01 |
| 2024-05-31 | 6.25 | 6.44 | 0.17 | 2.71 | 211277.36 | 13553.27 | 3.43 |
| 2024-05-30 | 6.05 | 6.27 | 0.07 | 1.13 | 205069.76 | 12842.67 | 3.33 |
| 2024-05-29 | 6.34 | 6.20 | -0.05 | -0.80 | 171743.76 | 10804.77 | 2.79 |
| 2024-05-28 | 6.25 | 6.25 | 0.00 | 0.00 | 118490.00 | 7418.09 | 1.92 |
| 2024-05-27 | 6.31 | 6.25 | 0.00 | 0.00 | 126960.00 | 7830.16 | 2.06 |
| 2024-05-24 | 6.44 | 6.25 | -0.25 | -3.85 | 159946.12 | 10142.28 | 2.60 |
| 2024-05-23 | 6.64 | 6.50 | -0.21 | -3.13 | 207842.00 | 13665.89 | 3.37 |
| 2024-05-22 | 6.65 | 6.71 | 0.08 | 1.21 | 238991.00 | 16105.85 | 3.88 |
| 2024-05-21 | 6.72 | 6.63 | -0.09 | -1.34 | 208024.00 | 13822.86 | 3.38 |
| 2024-05-20 | 6.72 | 6.72 | 0.03 | 0.45 | 563314.38 | 38116.77 | 9.14 |
| 2024-05-17 | 6.19 | 6.69 | 0.61 | 10.03 | 227134.02 | 14790.19 | 3.69 |
| 2024-05-16 | 6.00 | 6.08 | 0.08 | 1.33 | 77539.00 | 4719.91 | 1.26 |
| 2024-05-15 | 6.07 | 6.00 | -0.07 | -1.15 | 89979.00 | 5449.01 | 1.46 |
| 2024-05-14 | 6.06 | 6.07 | 0.02 | 0.33 | 85078.00 | 5185.09 | 1.38 |
| 2024-05-13 | 6.29 | 6.05 | -0.32 | -5.02 | 156345.68 | 9583.57 | 2.54 |
| 2024-05-10 | 6.55 | 6.37 | -0.18 | -2.75 | 126033.00 | 8111.97 | 2.05 |
| 2024-05-09 | 6.51 | 6.55 | 0.02 | 0.31 | 119218.00 | 7774.10 | 1.93 |
日K线
周K线
月K线
