四维图新(002405)股票信息
| 股票代码 | 002405 |
| 股票名称 | 四维图新 |
| 最新价/元 | 9.38 |
| 涨跌额/元 | 0.82 |
| 涨跌幅/% | 9.58 |
| 买入/元 | 9.38 |
| 卖出/元 | 9.39 |
| 昨收/元 | 8.56 |
| 今开/元 | 9.00 |
| 最高/元 | 9.40 |
| 最低/元 | 8.63 |
| 成交量/手 | 2292878.84 |
| 成交额/万 | 208321.78 |
| 股净值/元 | -16.31 |
| 市净率 | 2.30 |
| 总市值/万 | 2230329.79 |
| 流通值/万 | 2191467.32 |
| 换手率/% | 9.81 |
| 入市日期 | 2010-05-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
四维图新(002405)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 | 9.00 | 9.38 | 0.82 | 9.58 | 2292878.84 | 208321.78 | 9.81 |
| 2024-09-27 | 8.11 | 8.56 | 0.42 | 5.16 | 2024675.92 | 167683.58 | 8.67 |
| 2024-09-26 | 7.62 | 8.14 | 0.41 | 5.30 | 1899241.64 | 151795.16 | 8.13 |
| 2024-09-25 | 7.53 | 7.73 | 0.12 | 1.58 | 1904453.03 | 148442.25 | 8.15 |
| 2024-09-24 | 7.76 | 7.61 | 0.06 | 0.80 | 1980504.93 | 150044.81 | 8.48 |
| 2024-09-23 | 6.88 | 7.55 | 0.69 | 10.06 | 1122924.23 | 81616.90 | 4.81 |
| 2024-09-20 | 6.90 | 6.86 | 0.01 | 0.15 | 315558.06 | 21605.80 | 1.35 |
| 2024-09-19 | 6.67 | 6.85 | 0.25 | 3.79 | 430922.80 | 29328.03 | 1.84 |
| 2024-09-18 | 6.74 | 6.60 | -0.14 | -2.08 | 339554.48 | 22472.30 | 1.45 |
| 2024-09-13 | 6.89 | 6.74 | -0.07 | -1.03 | 319218.53 | 21775.39 | 1.37 |
| 2024-09-12 | 6.88 | 6.81 | -0.02 | -0.29 | 275326.48 | 18887.11 | 1.18 |
| 2024-09-11 | 6.93 | 6.83 | -0.10 | -1.44 | 262256.70 | 17909.73 | 1.12 |
| 2024-09-10 | 6.85 | 6.93 | 0.10 | 1.46 | 437803.45 | 29730.66 | 1.87 |
| 2024-09-09 | 6.85 | 6.83 | -0.14 | -2.01 | 434379.62 | 29796.27 | 1.86 |
| 2024-09-06 | 7.08 | 6.97 | -0.04 | -0.57 | 659083.78 | 46596.34 | 2.82 |
| 2024-09-05 | 6.91 | 7.01 | 0.12 | 1.74 | 413001.32 | 28894.71 | 1.77 |
| 2024-09-04 | 7.02 | 6.89 | -0.22 | -3.09 | 543276.50 | 37645.74 | 2.33 |
| 2024-09-03 | 7.06 | 7.11 | 0.04 | 0.57 | 470119.28 | 33245.65 | 2.02 |
| 2024-09-02 | 7.21 | 7.07 | -0.25 | -3.42 | 626017.52 | 44808.67 | 2.68 |
| 2024-08-30 | 7.23 | 7.32 | 0.09 | 1.25 | 1072993.19 | 78798.38 | 4.60 |
| 2024-08-29 | 7.18 | 7.23 | 0.03 | 0.42 | 825407.17 | 59430.68 | 3.54 |
| 2024-08-28 | 7.37 | 7.20 | -0.03 | -0.42 | 1448588.89 | 104080.47 | 6.21 |
| 2024-08-27 | 7.30 | 7.23 | 0.11 | 1.55 | 1838436.49 | 135168.69 | 7.89 |
| 2024-08-26 | 6.50 | 7.12 | 0.65 | 10.05 | 1022363.70 | 70967.14 | 4.39 |
| 2024-08-23 | 6.34 | 6.47 | 0.10 | 1.57 | 473700.50 | 30402.21 | 2.03 |
| 2024-08-22 | 6.72 | 6.37 | -0.34 | -5.07 | 727652.34 | 47460.15 | 3.12 |
| 2024-08-21 | 6.75 | 6.71 | -0.11 | -1.61 | 596548.54 | 40590.24 | 2.56 |
| 2024-08-20 | 6.96 | 6.82 | -0.19 | -2.71 | 661659.37 | 45296.75 | 2.84 |
| 2024-08-19 | 7.16 | 7.01 | -0.16 | -2.23 | 803775.15 | 56644.07 | 3.45 |
| 2024-08-16 | 7.47 | 7.17 | -0.56 | -7.25 | 1703553.51 | 124713.92 | 7.31 |
| 2024-08-15 | 7.63 | 7.73 | 0.10 | 1.31 | 2421656.55 | 184093.18 | 10.39 |
| 2024-08-14 | 7.08 | 7.63 | 0.53 | 7.47 | 2663199.61 | 202608.50 | 11.43 |
| 2024-08-13 | 7.20 | 7.10 | -0.18 | -2.47 | 1278454.61 | 91091.62 | 5.49 |
| 2024-08-12 | 7.20 | 7.28 | 0.07 | 0.97 | 2080131.78 | 153552.93 | 8.93 |
| 2024-08-09 | 6.62 | 7.21 | 0.66 | 10.08 | 862810.57 | 60912.73 | 3.70 |
| 2024-08-08 | 6.88 | 6.55 | 0.00 | 0.00 | 750173.01 | 50268.73 | 3.22 |
| 2024-08-07 | 6.60 | 6.55 | -0.09 | -1.36 | 291287.22 | 19192.90 | 1.25 |
| 2024-08-06 | 6.71 | 6.64 | 0.03 | 0.45 | 319596.00 | 21175.51 | 1.37 |
| 2024-08-05 | 6.83 | 6.61 | -0.27 | -3.92 | 461081.25 | 31208.86 | 1.98 |
| 2024-08-02 | 7.08 | 6.88 | -0.24 | -3.37 | 514340.73 | 35793.92 | 2.21 |
| 2024-08-01 | 7.04 | 7.12 | 0.07 | 0.99 | 622921.45 | 44209.88 | 2.67 |
| 2024-07-31 | 6.98 | 7.05 | 0.06 | 0.86 | 862453.68 | 60052.15 | 3.70 |
| 2024-07-30 | 6.92 | 6.99 | 0.31 | 4.64 | 990072.12 | 69073.70 | 4.25 |
| 2024-07-29 | 6.57 | 6.68 | 0.19 | 2.93 | 422758.81 | 28084.36 | 1.81 |
| 2024-07-26 | 6.48 | 6.49 | 0.03 | 0.46 | 262822.00 | 17097.82 | 1.13 |
| 2024-07-25 | 6.30 | 6.46 | 0.14 | 2.22 | 330574.75 | 21168.72 | 1.42 |
| 2024-07-24 | 6.46 | 6.32 | -0.18 | -2.77 | 324961.93 | 20757.28 | 1.39 |
| 2024-07-23 | 6.62 | 6.50 | -0.18 | -2.70 | 309418.86 | 20572.65 | 1.33 |
| 2024-07-22 | 6.68 | 6.68 | -0.03 | -0.45 | 374369.88 | 25031.85 | 1.61 |
| 2024-07-19 | 6.39 | 6.71 | 0.29 | 4.52 | 570037.49 | 37971.18 | 2.45 |
| 2024-07-18 | 6.50 | 6.42 | -0.10 | -1.53 | 361326.47 | 22956.70 | 1.55 |
| 2024-07-17 | 6.64 | 6.52 | -0.11 | -1.66 | 336925.56 | 22163.27 | 1.45 |
| 2024-07-16 | 6.50 | 6.63 | 0.12 | 1.84 | 380859.91 | 25131.65 | 1.63 |
| 2024-07-15 | 6.65 | 6.51 | -0.12 | -1.81 | 453339.76 | 30007.67 | 1.95 |
| 2024-07-12 | 6.38 | 6.63 | 0.20 | 3.11 | 607853.55 | 40176.89 | 2.61 |
| 2024-07-11 | 6.39 | 6.43 | 0.12 | 1.90 | 414846.73 | 26544.08 | 1.78 |
| 2024-07-10 | 5.94 | 6.31 | 0.34 | 5.70 | 704821.95 | 44384.22 | 3.02 |
| 2024-07-09 | 5.93 | 5.97 | 0.09 | 1.53 | 292868.55 | 17329.29 | 1.26 |
| 2024-07-08 | 6.06 | 5.88 | -0.23 | -3.76 | 311313.39 | 18406.39 | 1.34 |
| 2024-07-05 | 6.06 | 6.11 | 0.04 | 0.66 | 226888.50 | 13769.00 | 0.97 |
| 2024-07-04 | 6.25 | 6.07 | -0.12 | -1.94 | 273009.84 | 16817.19 | 1.17 |
| 2024-07-03 | 6.27 | 6.19 | -0.08 | -1.28 | 193244.91 | 12012.21 | 0.83 |
| 2024-07-02 | 6.20 | 6.27 | 0.06 | 0.97 | 271265.15 | 17069.57 | 1.16 |
| 2024-07-01 | 6.28 | 6.21 | -0.01 | -0.16 | 250395.75 | 15452.17 | 1.07 |
| 2024-06-28 | 6.27 | 6.22 | -0.02 | -0.32 | 278374.50 | 17527.49 | 1.19 |
| 2024-06-27 | 6.40 | 6.24 | -0.20 | -3.11 | 259040.83 | 16394.46 | 1.11 |
| 2024-06-26 | 6.18 | 6.44 | 0.25 | 4.04 | 415479.12 | 25996.14 | 1.78 |
| 2024-06-25 | 6.28 | 6.19 | -0.07 | -1.12 | 401008.35 | 25077.56 | 1.72 |
| 2024-06-24 | 6.55 | 6.26 | -0.36 | -5.44 | 468777.41 | 29907.69 | 2.01 |
| 2024-06-21 | 6.66 | 6.62 | -0.02 | -0.30 | 308279.36 | 20467.89 | 1.32 |
| 2024-06-20 | 6.88 | 6.64 | -0.26 | -3.77 | 445876.80 | 30048.72 | 1.91 |
| 2024-06-19 | 6.87 | 6.90 | 0.04 | 0.58 | 741161.91 | 51583.72 | 3.18 |
| 2024-06-18 | 6.58 | 6.86 | 0.28 | 4.26 | 675752.69 | 46021.89 | 2.90 |
| 2024-06-17 | 6.53 | 6.58 | 0.07 | 1.08 | 394960.50 | 26197.24 | 1.69 |
| 2024-06-14 | 6.40 | 6.51 | 0.09 | 1.40 | 331431.29 | 21345.31 | 1.42 |
| 2024-06-13 | 6.46 | 6.42 | -0.09 | -1.38 | 295975.39 | 19003.50 | 1.27 |
| 2024-06-12 | 6.54 | 6.51 | -0.07 | -1.06 | 333888.75 | 21874.05 | 1.43 |
| 2024-06-11 | 6.36 | 6.58 | 0.22 | 3.46 | 471674.35 | 30538.84 | 2.02 |
| 2024-06-07 | 6.53 | 6.36 | -0.05 | -0.78 | 447314.10 | 28684.19 | 1.92 |
| 2024-06-06 | 6.85 | 6.41 | -0.53 | -7.64 | 829259.25 | 54676.72 | 3.56 |
| 2024-06-05 | 6.79 | 6.94 | 0.38 | 5.79 | 953825.90 | 66332.22 | 4.09 |
| 2024-06-04 | 6.63 | 6.56 | -0.09 | -1.35 | 273203.70 | 17868.86 | 1.17 |
| 2024-06-03 | 6.81 | 6.65 | -0.08 | -1.19 | 318799.07 | 21240.74 | 1.37 |
| 2024-05-31 | 6.64 | 6.73 | 0.10 | 1.51 | 265614.45 | 17838.30 | 1.14 |
| 2024-05-30 | 6.59 | 6.63 | 0.04 | 0.61 | 201670.50 | 13341.14 | 0.87 |
| 2024-05-29 | 6.61 | 6.59 | 0.02 | 0.30 | 234294.65 | 15520.91 | 1.01 |
| 2024-05-28 | 6.58 | 6.57 | -0.06 | -0.91 | 212226.64 | 14070.68 | 0.91 |
| 2024-05-27 | 6.60 | 6.63 | 0.08 | 1.22 | 259056.25 | 16920.79 | 1.11 |
| 2024-05-24 | 6.78 | 6.55 | -0.23 | -3.39 | 424233.91 | 28146.32 | 1.82 |
| 2024-05-23 | 7.11 | 6.78 | -0.29 | -4.10 | 449895.35 | 31020.27 | 1.93 |
| 2024-05-22 | 6.98 | 7.07 | 0.12 | 1.73 | 301628.29 | 21247.59 | 1.29 |
| 2024-05-21 | 7.05 | 6.95 | -0.09 | -1.28 | 205592.88 | 14355.90 | 0.88 |
| 2024-05-20 | 7.06 | 7.04 | -0.02 | -0.28 | 307288.51 | 21687.65 | 1.32 |
| 2024-05-17 | 6.93 | 7.06 | 0.22 | 3.22 | 416948.07 | 29126.99 | 1.79 |
| 2024-05-16 | 6.83 | 6.84 | 0.07 | 1.03 | 264320.94 | 18131.74 | 1.13 |
| 2024-05-15 | 6.87 | 6.77 | -0.09 | -1.31 | 229037.30 | 15620.20 | 0.98 |
| 2024-05-14 | 6.88 | 6.86 | 0.00 | 0.00 | 282071.04 | 19428.34 | 1.21 |
| 2024-05-13 | 7.05 | 6.86 | -0.17 | -2.42 | 307518.00 | 21191.97 | 1.32 |
| 2024-05-10 | 7.18 | 7.03 | -0.16 | -2.23 | 341091.23 | 24043.86 | 1.46 |
| 2024-05-09 | 7.10 | 7.19 | 0.08 | 1.13 | 344667.91 | 24692.98 | 1.48 |
日K线
周K线
月K线
