雷科防务(002413)股票信息
| 股票代码 | 002413 |
| 股票名称 | 雷科防务 |
| 最新价/元 | 4.28 |
| 涨跌额/元 | 0.38 |
| 涨跌幅/% | 9.74 |
| 买入/元 | 4.27 |
| 卖出/元 | 4.28 |
| 昨收/元 | 3.90 |
| 今开/元 | 4.03 |
| 最高/元 | 4.28 |
| 最低/元 | 4.00 |
| 成交量/手 | 781983.58 |
| 成交额/万 | 32625.58 |
| 股净值/元 | -12.97 |
| 市净率 | 1.52 |
| 总市值/万 | 568108.18 |
| 流通值/万 | 535226.01 |
| 换手率/% | 6.25 |
| 入市日期 | 2010-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
雷科防务(002413)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 | 4.03 | 4.28 | 0.38 | 9.74 | 781983.58 | 32625.58 | 6.25 |
| 2024-09-27 | 3.78 | 3.90 | 0.17 | 4.56 | 447367.12 | 17243.12 | 3.58 |
| 2024-09-26 | 3.66 | 3.73 | 0.08 | 2.19 | 229070.94 | 8453.99 | 1.83 |
| 2024-09-25 | 3.64 | 3.65 | 0.03 | 0.83 | 287108.21 | 10562.41 | 2.30 |
| 2024-09-24 | 3.54 | 3.62 | 0.08 | 2.26 | 211660.00 | 7572.59 | 1.69 |
| 2024-09-23 | 3.48 | 3.54 | 0.05 | 1.43 | 154201.03 | 5439.16 | 1.23 |
| 2024-09-20 | 3.48 | 3.49 | 0.02 | 0.58 | 128457.00 | 4472.73 | 1.03 |
| 2024-09-19 | 3.39 | 3.47 | 0.11 | 3.27 | 143593.51 | 4937.04 | 1.15 |
| 2024-09-18 | 3.40 | 3.36 | -0.03 | -0.89 | 96251.79 | 3228.57 | 0.77 |
| 2024-09-13 | 3.46 | 3.39 | -0.06 | -1.74 | 91471.83 | 3128.49 | 0.73 |
| 2024-09-12 | 3.44 | 3.45 | 0.03 | 0.88 | 105342.61 | 3638.09 | 0.84 |
| 2024-09-11 | 3.45 | 3.42 | -0.06 | -1.72 | 85862.00 | 2950.02 | 0.69 |
| 2024-09-10 | 3.47 | 3.48 | 0.02 | 0.58 | 83025.00 | 2858.51 | 0.66 |
| 2024-09-09 | 3.47 | 3.46 | -0.01 | -0.29 | 84089.02 | 2895.76 | 0.67 |
| 2024-09-06 | 3.55 | 3.47 | -0.08 | -2.25 | 95335.00 | 3332.70 | 0.76 |
| 2024-09-05 | 3.48 | 3.55 | 0.08 | 2.31 | 104666.82 | 3689.72 | 0.84 |
| 2024-09-04 | 3.50 | 3.47 | -0.06 | -1.70 | 84655.00 | 2963.25 | 0.68 |
| 2024-09-03 | 3.48 | 3.53 | 0.05 | 1.44 | 116222.22 | 4062.28 | 0.93 |
| 2024-09-02 | 3.52 | 3.48 | -0.05 | -1.42 | 162341.87 | 5728.23 | 1.30 |
| 2024-08-30 | 3.45 | 3.53 | 0.08 | 2.32 | 145641.66 | 5130.16 | 1.16 |
| 2024-08-29 | 3.41 | 3.45 | 0.04 | 1.17 | 80500.00 | 2770.10 | 0.64 |
| 2024-08-28 | 3.40 | 3.41 | 0.01 | 0.29 | 66462.20 | 2265.97 | 0.53 |
| 2024-08-27 | 3.51 | 3.40 | -0.11 | -3.13 | 119634.86 | 4103.55 | 0.96 |
| 2024-08-26 | 3.45 | 3.51 | 0.07 | 2.04 | 103350.73 | 3588.61 | 0.83 |
| 2024-08-23 | 3.47 | 3.44 | -0.02 | -0.58 | 88533.37 | 3054.19 | 0.71 |
| 2024-08-22 | 3.50 | 3.46 | -0.03 | -0.86 | 109434.01 | 3832.31 | 0.88 |
| 2024-08-21 | 3.50 | 3.49 | -0.03 | -0.85 | 106916.44 | 3760.39 | 0.85 |
| 2024-08-20 | 3.60 | 3.52 | -0.08 | -2.22 | 142045.30 | 5032.53 | 1.14 |
| 2024-08-19 | 3.60 | 3.60 | 0.02 | 0.56 | 141185.67 | 5094.06 | 1.13 |
| 2024-08-16 | 3.67 | 3.58 | -0.10 | -2.72 | 184790.01 | 6675.67 | 1.48 |
| 2024-08-15 | 3.65 | 3.68 | 0.01 | 0.27 | 215500.32 | 7846.88 | 1.72 |
| 2024-08-14 | 3.56 | 3.67 | 0.10 | 2.80 | 244231.40 | 8915.16 | 1.95 |
| 2024-08-13 | 3.53 | 3.57 | 0.04 | 1.13 | 131536.13 | 4668.42 | 1.05 |
| 2024-08-12 | 3.60 | 3.53 | -0.12 | -3.29 | 200942.56 | 7113.78 | 1.61 |
| 2024-08-09 | 3.72 | 3.65 | -0.07 | -1.88 | 211796.03 | 7764.43 | 1.69 |
| 2024-08-08 | 3.81 | 3.72 | -0.13 | -3.38 | 344616.06 | 12887.26 | 2.76 |
| 2024-08-07 | 3.83 | 3.85 | 0.02 | 0.52 | 391263.00 | 15132.29 | 3.13 |
| 2024-08-06 | 3.78 | 3.83 | 0.13 | 3.51 | 488195.84 | 18647.65 | 3.90 |
| 2024-08-05 | 3.78 | 3.70 | -0.16 | -4.15 | 504410.93 | 19230.09 | 4.03 |
| 2024-08-02 | 3.80 | 3.86 | 0.04 | 1.05 | 579955.08 | 22484.09 | 4.64 |
| 2024-08-01 | 3.72 | 3.82 | 0.09 | 2.41 | 437310.52 | 16634.10 | 3.50 |
| 2024-07-31 | 3.64 | 3.73 | 0.08 | 2.19 | 304749.53 | 11215.63 | 2.44 |
| 2024-07-30 | 3.57 | 3.65 | 0.07 | 1.96 | 202449.90 | 7319.10 | 1.62 |
| 2024-07-29 | 3.51 | 3.58 | 0.08 | 2.29 | 193537.50 | 6884.02 | 1.55 |
| 2024-07-26 | 3.36 | 3.50 | 0.13 | 3.86 | 199802.50 | 6922.43 | 1.60 |
| 2024-07-25 | 3.37 | 3.37 | 0.00 | 0.00 | 111108.00 | 3718.48 | 0.89 |
| 2024-07-24 | 3.38 | 3.37 | -0.03 | -0.88 | 114883.00 | 3892.53 | 0.92 |
| 2024-07-23 | 3.47 | 3.40 | -0.09 | -2.58 | 103382.00 | 3579.02 | 0.83 |
| 2024-07-22 | 3.45 | 3.49 | 0.04 | 1.16 | 102971.20 | 3582.75 | 0.82 |
| 2024-07-19 | 3.42 | 3.45 | 0.01 | 0.29 | 101639.20 | 3511.89 | 0.81 |
| 2024-07-18 | 3.41 | 3.44 | 0.01 | 0.29 | 133690.23 | 4552.97 | 1.07 |
| 2024-07-17 | 3.54 | 3.43 | -0.13 | -3.65 | 177336.00 | 6165.14 | 1.42 |
| 2024-07-16 | 3.53 | 3.56 | -0.01 | -0.28 | 145960.53 | 5195.03 | 1.17 |
| 2024-07-15 | 3.70 | 3.57 | -0.12 | -3.25 | 266500.50 | 9663.75 | 2.13 |
| 2024-07-12 | 3.76 | 3.69 | 0.03 | 0.82 | 387735.34 | 14333.09 | 3.10 |
| 2024-07-11 | 3.57 | 3.66 | 0.11 | 3.10 | 298078.00 | 10775.41 | 2.38 |
| 2024-07-10 | 3.38 | 3.55 | 0.13 | 3.80 | 341513.50 | 12069.97 | 2.73 |
| 2024-07-09 | 3.35 | 3.42 | 0.05 | 1.48 | 149209.27 | 5034.12 | 1.19 |
| 2024-07-08 | 3.49 | 3.37 | -0.14 | -3.99 | 135836.55 | 4619.80 | 1.09 |
| 2024-07-05 | 3.44 | 3.51 | 0.07 | 2.04 | 129676.44 | 4486.92 | 1.04 |
| 2024-07-04 | 3.55 | 3.44 | -0.12 | -3.37 | 141181.55 | 4930.18 | 1.13 |
| 2024-07-03 | 3.61 | 3.56 | -0.06 | -1.66 | 109323.70 | 3911.28 | 0.87 |
| 2024-07-02 | 3.62 | 3.62 | 0.02 | 0.56 | 127001.00 | 4599.53 | 1.02 |
| 2024-07-01 | 3.58 | 3.60 | 0.02 | 0.56 | 121465.00 | 4350.04 | 0.97 |
| 2024-06-28 | 3.54 | 3.58 | 0.03 | 0.85 | 116805.50 | 4209.52 | 0.93 |
| 2024-06-27 | 3.61 | 3.55 | -0.07 | -1.93 | 115352.00 | 4146.65 | 0.92 |
| 2024-06-26 | 3.52 | 3.62 | 0.09 | 2.55 | 134926.00 | 4803.76 | 1.08 |
| 2024-06-25 | 3.52 | 3.53 | 0.00 | 0.00 | 135803.33 | 4808.70 | 1.09 |
| 2024-06-24 | 3.67 | 3.53 | -0.19 | -5.11 | 206438.90 | 7428.31 | 1.65 |
| 2024-06-21 | 3.70 | 3.72 | 0.00 | 0.00 | 123070.00 | 4562.63 | 0.98 |
| 2024-06-20 | 3.85 | 3.72 | -0.16 | -4.12 | 242948.91 | 9153.57 | 1.94 |
| 2024-06-19 | 3.86 | 3.88 | 0.04 | 1.04 | 338721.19 | 13188.92 | 2.71 |
| 2024-06-18 | 3.69 | 3.84 | 0.15 | 4.07 | 295024.20 | 11224.56 | 2.36 |
| 2024-06-17 | 3.68 | 3.69 | -0.02 | -0.54 | 131499.00 | 4875.49 | 1.05 |
| 2024-06-14 | 3.69 | 3.71 | 0.01 | 0.27 | 160793.75 | 5920.44 | 1.29 |
| 2024-06-13 | 3.78 | 3.70 | -0.09 | -2.38 | 192072.27 | 7148.96 | 1.54 |
| 2024-06-12 | 3.74 | 3.79 | 0.06 | 1.61 | 211343.10 | 7994.80 | 1.69 |
| 2024-06-11 | 3.69 | 3.73 | 0.03 | 0.81 | 208329.53 | 7678.79 | 1.67 |
| 2024-06-07 | 3.66 | 3.70 | 0.05 | 1.37 | 213295.03 | 7877.05 | 1.71 |
| 2024-06-06 | 3.90 | 3.65 | -0.25 | -6.41 | 478153.08 | 17769.52 | 3.82 |
| 2024-06-05 | 3.89 | 3.90 | -0.02 | -0.51 | 269172.68 | 10632.13 | 2.15 |
| 2024-06-04 | 4.00 | 3.92 | -0.08 | -2.00 | 353717.88 | 13791.70 | 2.83 |
| 2024-06-03 | 4.16 | 4.00 | -0.14 | -3.38 | 417315.12 | 16880.82 | 3.34 |
| 2024-05-31 | 4.10 | 4.14 | 0.07 | 1.72 | 396531.88 | 16403.26 | 3.17 |
| 2024-05-30 | 4.01 | 4.07 | 0.00 | 0.00 | 349163.60 | 14123.76 | 2.79 |
| 2024-05-29 | 4.16 | 4.07 | -0.13 | -3.10 | 540208.06 | 22390.09 | 4.32 |
| 2024-05-28 | 4.27 | 4.20 | -0.10 | -2.33 | 433395.55 | 18322.39 | 3.47 |
| 2024-05-27 | 4.40 | 4.30 | -0.15 | -3.37 | 649807.55 | 27632.78 | 5.20 |
| 2024-05-24 | 4.60 | 4.45 | -0.29 | -6.12 | 1100977.05 | 49871.47 | 8.80 |
| 2024-05-23 | 4.70 | 4.74 | 0.14 | 3.04 | 1788522.75 | 85051.08 | 14.30 |
| 2024-05-22 | 4.18 | 4.60 | 0.42 | 10.05 | 927955.74 | 41813.80 | 7.42 |
| 2024-05-21 | 4.53 | 4.18 | -0.41 | -8.93 | 1030386.04 | 43672.26 | 8.24 |
| 2024-05-20 | 4.56 | 4.59 | -0.06 | -1.29 | 560085.00 | 25863.29 | 4.48 |
| 2024-05-17 | 4.57 | 4.65 | 0.14 | 3.10 | 667533.66 | 30824.82 | 5.34 |
| 2024-05-16 | 4.55 | 4.51 | -0.12 | -2.59 | 555636.73 | 25218.03 | 4.44 |
| 2024-05-15 | 4.54 | 4.63 | 0.05 | 1.09 | 836920.55 | 38691.09 | 6.69 |
| 2024-05-14 | 4.56 | 4.58 | -0.06 | -1.29 | 612331.07 | 27869.37 | 4.90 |
| 2024-05-13 | 4.79 | 4.64 | -0.28 | -5.69 | 1352279.94 | 62791.79 | 10.81 |
| 2024-05-10 | 4.48 | 4.92 | 0.45 | 10.07 | 1454133.67 | 69067.05 | 11.63 |
| 2024-05-09 | 4.36 | 4.47 | 0.04 | 0.90 | 398528.62 | 17619.45 | 3.19 |
日K线
周K线
月K线
