东山精密(002384)股票信息
| 股票代码 | 002384 |
| 股票名称 | 东山精密 |
| 最新价/元 | 23.54 |
| 涨跌额/元 | 2.10 |
| 涨跌幅/% | 9.80 |
| 买入/元 | 23.54 |
| 卖出/元 | 23.55 |
| 昨收/元 | 21.44 |
| 今开/元 | 22.00 |
| 最高/元 | 23.58 |
| 最低/元 | 21.50 |
| 成交量/手 | 1094447.77 |
| 成交额/万 | 248267.24 |
| 股净值/元 | 20.47 |
| 市净率 | 2.21 |
| 总市值/万 | 4015720.87 |
| 流通值/万 | 3263401.34 |
| 换手率/% | 7.89 |
| 入市日期 | 2010-04-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
东山精密(002384)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 | 22.00 | 23.54 | 2.10 | 9.80 | 1094447.77 | 248267.24 | 7.89 |
| 2024-09-27 | 20.25 | 21.44 | 1.25 | 6.19 | 822117.93 | 173927.67 | 5.93 |
| 2024-09-26 | 20.41 | 20.19 | -0.20 | -0.98 | 706850.55 | 141064.12 | 5.10 |
| 2024-09-25 | 20.97 | 20.39 | -0.40 | -1.92 | 529428.42 | 111600.72 | 3.82 |
| 2024-09-24 | 19.51 | 20.79 | 1.35 | 6.94 | 564621.54 | 114306.76 | 4.07 |
| 2024-09-23 | 19.24 | 19.44 | 0.21 | 1.09 | 312670.12 | 61273.89 | 2.26 |
| 2024-09-20 | 19.40 | 19.23 | 0.12 | 0.63 | 347948.59 | 67473.03 | 2.51 |
| 2024-09-19 | 19.61 | 19.11 | -0.05 | -0.26 | 400394.97 | 76862.86 | 2.89 |
| 2024-09-18 | 20.08 | 19.16 | -1.07 | -5.29 | 682574.73 | 129697.29 | 4.92 |
| 2024-09-13 | 20.16 | 20.23 | 0.09 | 0.45 | 322886.93 | 66056.56 | 2.33 |
| 2024-09-12 | 20.69 | 20.14 | -0.33 | -1.61 | 317326.75 | 64250.86 | 2.29 |
| 2024-09-11 | 20.89 | 20.47 | -0.53 | -2.52 | 264085.68 | 54387.30 | 1.90 |
| 2024-09-10 | 20.88 | 21.00 | 0.02 | 0.10 | 403379.80 | 83414.63 | 2.91 |
| 2024-09-09 | 20.95 | 20.98 | -0.20 | -0.94 | 306601.86 | 64357.65 | 2.21 |
| 2024-09-06 | 21.90 | 21.18 | -0.71 | -3.24 | 333568.92 | 71805.10 | 2.41 |
| 2024-09-05 | 22.09 | 21.89 | -0.08 | -0.36 | 370136.46 | 81856.64 | 2.67 |
| 2024-09-04 | 22.01 | 21.97 | -0.57 | -2.53 | 516494.70 | 112591.08 | 3.73 |
| 2024-09-03 | 22.65 | 22.54 | -0.31 | -1.36 | 536786.61 | 121263.95 | 3.87 |
| 2024-09-02 | 24.01 | 22.85 | -0.94 | -3.95 | 1066957.12 | 244683.91 | 7.67 |
| 2024-08-30 | 21.63 | 23.79 | 2.16 | 9.99 | 518211.50 | 120303.01 | 3.73 |
| 2024-08-29 | 20.92 | 21.63 | 0.57 | 2.71 | 501111.17 | 106613.72 | 3.60 |
| 2024-08-28 | 21.18 | 21.06 | -0.33 | -1.54 | 391688.81 | 82739.95 | 2.82 |
| 2024-08-27 | 22.12 | 21.39 | -0.80 | -3.61 | 472944.00 | 101852.92 | 3.40 |
| 2024-08-26 | 22.29 | 22.19 | -0.02 | -0.09 | 411906.03 | 91246.81 | 2.96 |
| 2024-08-23 | 22.35 | 22.21 | -0.35 | -1.55 | 340270.96 | 75436.90 | 2.45 |
| 2024-08-22 | 22.72 | 22.56 | -0.33 | -1.44 | 618294.65 | 137610.45 | 4.45 |
| 2024-08-21 | 22.10 | 22.89 | 0.83 | 3.76 | 799781.93 | 183120.41 | 5.75 |
| 2024-08-20 | 22.00 | 22.06 | -0.18 | -0.81 | 402873.67 | 90174.19 | 2.90 |
| 2024-08-19 | 22.41 | 22.24 | -0.26 | -1.16 | 297168.50 | 66640.39 | 2.14 |
| 2024-08-16 | 22.38 | 22.50 | 0.36 | 1.63 | 375156.64 | 84723.22 | 2.70 |
| 2024-08-15 | 22.30 | 22.14 | -0.31 | -1.38 | 332167.94 | 74096.35 | 2.39 |
| 2024-08-14 | 22.70 | 22.45 | -0.52 | -2.26 | 454476.01 | 102247.14 | 3.27 |
| 2024-08-13 | 22.70 | 22.97 | 0.62 | 2.77 | 372862.56 | 85078.39 | 2.68 |
| 2024-08-12 | 22.61 | 22.35 | -0.18 | -0.80 | 296094.22 | 66776.92 | 2.13 |
| 2024-08-09 | 22.37 | 22.53 | 0.24 | 1.08 | 438994.49 | 99579.34 | 3.16 |
| 2024-08-08 | 22.00 | 22.29 | 0.24 | 1.09 | 486094.51 | 108198.19 | 3.50 |
| 2024-08-07 | 21.96 | 22.05 | 0.02 | 0.09 | 467489.32 | 103214.69 | 3.36 |
| 2024-08-06 | 22.25 | 22.03 | 0.61 | 2.85 | 733434.84 | 162256.59 | 5.28 |
| 2024-08-05 | 22.55 | 21.42 | -2.38 | -10.00 | 1191379.93 | 262828.52 | 8.57 |
| 2024-08-02 | 24.15 | 23.80 | -0.43 | -1.78 | 673504.09 | 161850.94 | 4.84 |
| 2024-08-01 | 25.39 | 24.23 | -0.68 | -2.73 | 726634.77 | 177938.72 | 5.23 |
| 2024-07-31 | 24.26 | 24.91 | 0.70 | 2.89 | 884045.48 | 219345.36 | 6.36 |
| 2024-07-30 | 24.32 | 24.21 | -0.23 | -0.94 | 417178.75 | 101011.20 | 3.00 |
| 2024-07-29 | 24.18 | 24.44 | 0.17 | 0.70 | 795630.22 | 195878.07 | 5.72 |
| 2024-07-26 | 23.35 | 24.27 | 0.97 | 4.16 | 751456.85 | 180438.70 | 5.41 |
| 2024-07-25 | 23.60 | 23.30 | -1.00 | -4.12 | 920352.58 | 214515.94 | 6.62 |
| 2024-07-24 | 24.75 | 24.30 | -0.43 | -1.74 | 619506.89 | 152180.32 | 4.46 |
| 2024-07-23 | 24.95 | 24.73 | -0.39 | -1.55 | 710580.10 | 176434.82 | 5.11 |
| 2024-07-22 | 24.72 | 25.12 | 0.38 | 1.54 | 901311.03 | 224423.59 | 6.48 |
| 2024-07-19 | 24.81 | 24.74 | -0.97 | -3.77 | 936175.90 | 233773.15 | 6.73 |
| 2024-07-18 | 25.50 | 25.71 | -0.69 | -2.61 | 1176562.62 | 298838.20 | 8.46 |
| 2024-07-17 | 28.13 | 26.40 | -2.42 | -8.40 | 1241566.74 | 335895.88 | 8.93 |
| 2024-07-16 | 26.24 | 28.82 | 2.46 | 9.33 | 1158231.35 | 321231.50 | 8.33 |
| 2024-07-15 | 25.75 | 26.36 | 0.76 | 2.97 | 962547.07 | 249208.42 | 6.92 |
| 2024-07-12 | 25.47 | 25.60 | -0.38 | -1.46 | 1080931.03 | 274628.72 | 7.77 |
| 2024-07-11 | 25.94 | 25.98 | -0.06 | -0.23 | 1471329.24 | 381737.32 | 10.58 |
| 2024-07-10 | 24.56 | 26.04 | 2.17 | 9.09 | 1479173.65 | 370799.53 | 10.64 |
| 2024-07-09 | 21.91 | 23.87 | 2.17 | 10.00 | 1095398.65 | 252987.34 | 7.88 |
| 2024-07-08 | 21.00 | 21.70 | 0.59 | 2.80 | 895150.10 | 193792.79 | 6.44 |
| 2024-07-05 | 21.50 | 21.11 | -0.54 | -2.49 | 902677.42 | 189183.89 | 6.49 |
| 2024-07-04 | 20.74 | 21.65 | 0.89 | 4.29 | 1085215.13 | 235665.70 | 7.81 |
| 2024-07-03 | 21.23 | 20.76 | 0.27 | 1.32 | 943302.27 | 199501.40 | 6.79 |
| 2024-07-02 | 20.66 | 20.49 | 0.01 | 0.05 | 825999.50 | 171497.28 | 5.94 |
| 2024-07-01 | 20.62 | 20.48 | -0.22 | -1.06 | 783816.11 | 159304.09 | 5.64 |
| 2024-06-28 | 19.88 | 20.70 | 0.68 | 3.40 | 1318172.46 | 272560.63 | 9.48 |
| 2024-06-27 | 19.16 | 20.02 | 0.82 | 4.27 | 1735687.75 | 348569.05 | 12.48 |
| 2024-06-26 | 18.80 | 19.20 | 0.53 | 2.84 | 943715.79 | 179388.28 | 6.79 |
| 2024-06-25 | 18.79 | 18.67 | -0.30 | -1.58 | 841301.84 | 157800.00 | 6.05 |
| 2024-06-24 | 19.05 | 18.97 | 0.01 | 0.05 | 1209706.60 | 234118.42 | 8.70 |
| 2024-06-21 | 18.15 | 18.96 | 0.32 | 1.72 | 780096.04 | 146940.53 | 5.61 |
| 2024-06-20 | 19.05 | 18.64 | -0.48 | -2.51 | 756998.96 | 143124.32 | 5.44 |
| 2024-06-19 | 19.34 | 19.12 | -0.23 | -1.19 | 1192373.74 | 227661.93 | 8.58 |
| 2024-06-18 | 18.61 | 19.35 | 0.72 | 3.87 | 1814562.14 | 345590.76 | 13.05 |
| 2024-06-17 | 17.15 | 18.63 | 1.69 | 9.98 | 1755264.78 | 318036.33 | 12.63 |
| 2024-06-14 | 16.28 | 16.94 | 0.68 | 4.18 | 659064.09 | 109865.46 | 4.74 |
| 2024-06-13 | 16.25 | 16.26 | 0.06 | 0.37 | 405093.06 | 65935.05 | 2.91 |
| 2024-06-12 | 16.08 | 16.20 | 0.74 | 4.79 | 842880.70 | 137826.00 | 6.06 |
| 2024-06-11 | 15.01 | 15.46 | 0.35 | 2.32 | 244260.00 | 37341.44 | 1.76 |
| 2024-06-07 | 15.50 | 15.11 | -0.37 | -2.39 | 286278.98 | 43365.53 | 2.06 |
| 2024-06-06 | 15.60 | 15.48 | 0.01 | 0.07 | 312573.88 | 48941.23 | 2.25 |
| 2024-06-05 | 15.76 | 15.47 | -0.28 | -1.78 | 200351.38 | 31381.75 | 1.44 |
| 2024-06-04 | 15.75 | 15.75 | -0.05 | -0.32 | 222141.10 | 34619.59 | 1.60 |
| 2024-06-03 | 15.70 | 15.80 | 0.10 | 0.64 | 312730.82 | 49166.17 | 2.25 |
| 2024-05-31 | 15.62 | 15.70 | 0.09 | 0.58 | 304423.17 | 48311.12 | 2.19 |
| 2024-05-30 | 15.16 | 15.61 | 0.41 | 2.70 | 317692.12 | 49363.36 | 2.29 |
| 2024-05-29 | 15.38 | 15.45 | -0.03 | -0.19 | 208837.57 | 32342.93 | 1.50 |
| 2024-05-28 | 15.80 | 15.48 | -0.39 | -2.46 | 220144.61 | 34392.00 | 1.58 |
| 2024-05-27 | 15.81 | 15.87 | 0.14 | 0.89 | 230436.15 | 36046.53 | 1.66 |
| 2024-05-24 | 16.01 | 15.73 | -0.29 | -1.81 | 222921.27 | 35500.80 | 1.60 |
| 2024-05-23 | 16.38 | 16.02 | -0.40 | -2.44 | 272215.24 | 43893.23 | 1.96 |
| 2024-05-22 | 16.31 | 16.42 | 0.10 | 0.61 | 362365.63 | 59586.75 | 2.61 |
| 2024-05-21 | 16.27 | 16.32 | 0.03 | 0.18 | 199525.45 | 32557.12 | 1.44 |
| 2024-05-20 | 16.23 | 16.29 | 0.06 | 0.37 | 304914.40 | 49571.21 | 2.19 |
| 2024-05-17 | 15.99 | 16.23 | 0.22 | 1.37 | 332492.48 | 53674.76 | 2.39 |
| 2024-05-16 | 15.63 | 16.01 | 0.45 | 2.89 | 382343.00 | 61164.06 | 2.75 |
| 2024-05-15 | 15.85 | 15.56 | -0.29 | -1.83 | 238476.00 | 37545.10 | 1.72 |
| 2024-05-14 | 16.13 | 15.85 | 0.08 | 0.51 | 488835.82 | 79342.80 | 3.52 |
| 2024-05-13 | 15.63 | 15.77 | 0.04 | 0.25 | 290316.35 | 45956.53 | 2.09 |
| 2024-05-10 | 15.95 | 15.73 | -0.21 | -1.32 | 186975.38 | 29407.09 | 1.34 |
| 2024-05-09 | 15.60 | 15.94 | 0.30 | 1.92 | 229826.00 | 36699.90 | 1.65 |
日K线
周K线
月K线
