毅昌科技(002420)股票信息
| 股票代码 | 002420 |
| 股票名称 | 毅昌科技 |
| 最新价/元 | 5.87 |
| 涨跌额/元 | 0.49 |
| 涨跌幅/% | 9.11 |
| 买入/元 | 5.87 |
| 卖出/元 | 5.88 |
| 昨收/元 | 5.38 |
| 今开/元 | 5.60 |
| 最高/元 | 5.90 |
| 最低/元 | 5.44 |
| 成交量/手 | 403648.00 |
| 成交额/万 | 22922.91 |
| 股净值/元 | -11.08 |
| 市净率 | 4.71 |
| 总市值/万 | 243231.67 |
| 流通值/万 | 234959.10 |
| 换手率/% | 10.08 |
| 入市日期 | 2010-06-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
毅昌科技(002420)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 | 5.60 | 5.87 | 0.49 | 9.11 | 403648.00 | 22922.91 | 10.08 |
| 2024-09-27 | 5.23 | 5.38 | 0.20 | 3.86 | 255742.40 | 13522.98 | 6.39 |
| 2024-09-26 | 5.11 | 5.18 | 0.07 | 1.37 | 156995.32 | 8043.46 | 3.92 |
| 2024-09-25 | 5.13 | 5.11 | -0.02 | -0.39 | 220535.00 | 11376.04 | 5.51 |
| 2024-09-24 | 4.98 | 5.13 | 0.02 | 0.39 | 251013.33 | 12681.58 | 6.27 |
| 2024-09-23 | 4.81 | 5.11 | 0.36 | 7.58 | 307831.62 | 15638.00 | 7.69 |
| 2024-09-20 | 4.81 | 4.75 | -0.06 | -1.25 | 60944.01 | 2901.99 | 1.52 |
| 2024-09-19 | 4.66 | 4.81 | 0.15 | 3.22 | 85363.00 | 4069.95 | 2.13 |
| 2024-09-18 | 4.73 | 4.66 | -0.07 | -1.48 | 68639.00 | 3209.03 | 1.71 |
| 2024-09-13 | 4.80 | 4.73 | -0.08 | -1.66 | 61451.00 | 2935.03 | 1.54 |
| 2024-09-12 | 4.88 | 4.81 | -0.11 | -2.24 | 81997.00 | 3986.71 | 2.05 |
| 2024-09-11 | 4.97 | 4.92 | -0.04 | -0.81 | 108178.00 | 5296.72 | 2.70 |
| 2024-09-10 | 4.85 | 4.96 | 0.15 | 3.12 | 160752.00 | 7828.98 | 4.02 |
| 2024-09-09 | 4.73 | 4.81 | 0.14 | 3.00 | 133088.00 | 6376.29 | 3.32 |
| 2024-09-06 | 4.80 | 4.67 | -0.11 | -2.30 | 75095.00 | 3547.68 | 1.88 |
| 2024-09-05 | 4.74 | 4.78 | 0.05 | 1.06 | 94764.00 | 4540.75 | 2.37 |
| 2024-09-04 | 4.82 | 4.73 | -0.11 | -2.27 | 102037.00 | 4868.95 | 2.55 |
| 2024-09-03 | 4.76 | 4.84 | 0.03 | 0.62 | 109145.00 | 5284.17 | 2.73 |
| 2024-09-02 | 4.85 | 4.81 | 0.04 | 0.84 | 241554.00 | 11898.08 | 6.03 |
| 2024-08-30 | 4.65 | 4.77 | 0.16 | 3.47 | 146275.00 | 6931.60 | 3.65 |
| 2024-08-29 | 4.53 | 4.61 | 0.09 | 1.99 | 68299.00 | 3123.72 | 1.71 |
| 2024-08-28 | 4.46 | 4.52 | 0.03 | 0.67 | 48612.21 | 2194.75 | 1.21 |
| 2024-08-27 | 4.68 | 4.49 | -0.19 | -4.06 | 93463.21 | 4275.64 | 2.34 |
| 2024-08-26 | 4.61 | 4.68 | 0.10 | 2.18 | 119854.00 | 5553.87 | 2.99 |
| 2024-08-23 | 4.44 | 4.58 | 0.14 | 3.15 | 137257.83 | 6249.93 | 3.43 |
| 2024-08-22 | 4.50 | 4.44 | -0.04 | -0.89 | 57091.00 | 2574.45 | 1.43 |
| 2024-08-21 | 4.49 | 4.48 | -0.04 | -0.89 | 47666.83 | 2142.98 | 1.19 |
| 2024-08-20 | 4.69 | 4.52 | -0.18 | -3.83 | 98380.89 | 4489.06 | 2.46 |
| 2024-08-19 | 4.68 | 4.70 | 0.04 | 0.86 | 77632.55 | 3654.20 | 1.94 |
| 2024-08-16 | 4.69 | 4.66 | 0.00 | 0.00 | 87815.83 | 4134.68 | 2.19 |
| 2024-08-15 | 4.63 | 4.66 | 0.00 | 0.00 | 74586.01 | 3478.88 | 1.86 |
| 2024-08-14 | 4.66 | 4.66 | 0.01 | 0.22 | 68137.50 | 3176.34 | 1.70 |
| 2024-08-13 | 4.72 | 4.65 | -0.13 | -2.72 | 127318.00 | 5895.73 | 3.18 |
| 2024-08-12 | 4.78 | 4.78 | 0.04 | 0.84 | 152266.04 | 7327.10 | 3.80 |
| 2024-08-09 | 4.80 | 4.74 | -0.02 | -0.42 | 78724.00 | 3765.92 | 1.97 |
| 2024-08-08 | 4.79 | 4.76 | -0.04 | -0.83 | 95082.00 | 4506.69 | 2.38 |
| 2024-08-07 | 4.83 | 4.80 | -0.03 | -0.62 | 95423.00 | 4592.13 | 2.38 |
| 2024-08-06 | 4.88 | 4.83 | 0.03 | 0.63 | 144567.00 | 6953.69 | 3.61 |
| 2024-08-05 | 5.04 | 4.80 | -0.24 | -4.76 | 201447.00 | 10030.90 | 5.03 |
| 2024-08-02 | 5.13 | 5.04 | -0.17 | -3.26 | 193254.30 | 9871.32 | 4.83 |
| 2024-08-01 | 5.29 | 5.21 | -0.11 | -2.07 | 233170.00 | 12240.54 | 5.83 |
| 2024-07-31 | 5.17 | 5.32 | 0.07 | 1.33 | 273318.79 | 14335.91 | 6.83 |
| 2024-07-30 | 5.42 | 5.25 | -0.27 | -4.89 | 322499.47 | 17056.61 | 8.06 |
| 2024-07-29 | 5.47 | 5.52 | 0.00 | 0.00 | 343898.29 | 19025.63 | 8.59 |
| 2024-07-26 | 5.60 | 5.52 | -0.16 | -2.82 | 449401.80 | 25109.39 | 11.23 |
| 2024-07-25 | 5.27 | 5.68 | 0.29 | 5.38 | 474187.99 | 26494.09 | 11.85 |
| 2024-07-24 | 5.18 | 5.39 | 0.25 | 4.86 | 406192.60 | 21653.14 | 10.15 |
| 2024-07-23 | 5.09 | 5.14 | 0.01 | 0.20 | 228423.09 | 11827.02 | 5.71 |
| 2024-07-22 | 5.08 | 5.13 | 0.10 | 1.99 | 125621.09 | 6399.93 | 3.14 |
| 2024-07-19 | 5.05 | 5.03 | -0.04 | -0.79 | 119891.00 | 6039.98 | 3.00 |
| 2024-07-18 | 5.12 | 5.07 | -0.20 | -3.80 | 237880.00 | 12031.44 | 5.94 |
| 2024-07-17 | 5.03 | 5.27 | 0.24 | 4.77 | 366162.37 | 18925.47 | 9.15 |
| 2024-07-16 | 5.00 | 5.03 | -0.02 | -0.40 | 124235.93 | 6258.52 | 3.10 |
| 2024-07-15 | 5.19 | 5.05 | -0.13 | -2.51 | 236262.89 | 12026.68 | 5.90 |
| 2024-07-12 | 5.29 | 5.18 | -0.09 | -1.71 | 347377.00 | 18500.73 | 8.68 |
| 2024-07-11 | 5.25 | 5.27 | 0.04 | 0.77 | 359213.00 | 18833.72 | 8.97 |
| 2024-07-10 | 4.98 | 5.23 | 0.10 | 1.95 | 407779.36 | 20672.64 | 10.19 |
| 2024-07-09 | 4.96 | 5.13 | 0.08 | 1.58 | 248870.00 | 12539.07 | 6.22 |
| 2024-07-08 | 5.10 | 5.05 | -0.26 | -4.90 | 361087.80 | 18327.56 | 9.02 |
| 2024-07-05 | 4.78 | 5.31 | 0.48 | 9.94 | 292896.50 | 14744.45 | 7.32 |
| 2024-07-04 | 4.82 | 4.83 | -0.01 | -0.21 | 156662.07 | 7465.60 | 3.91 |
| 2024-07-03 | 4.76 | 4.84 | 0.08 | 1.68 | 119544.49 | 5737.75 | 2.99 |
| 2024-07-02 | 4.66 | 4.76 | 0.05 | 1.06 | 106131.55 | 5008.63 | 2.65 |
| 2024-07-01 | 4.58 | 4.71 | 0.15 | 3.29 | 154084.01 | 7189.91 | 3.85 |
| 2024-06-28 | 4.51 | 4.56 | 0.06 | 1.33 | 112587.98 | 5139.72 | 2.81 |
| 2024-06-27 | 4.63 | 4.50 | -0.14 | -3.02 | 139416.00 | 6341.02 | 3.48 |
| 2024-06-26 | 4.51 | 4.64 | 0.09 | 1.98 | 218837.45 | 9920.57 | 5.47 |
| 2024-06-25 | 4.28 | 4.55 | 0.28 | 6.56 | 209373.01 | 9458.75 | 5.23 |
| 2024-06-24 | 4.41 | 4.27 | -0.15 | -3.39 | 84686.01 | 3644.16 | 2.12 |
| 2024-06-21 | 4.40 | 4.42 | 0.03 | 0.68 | 46925.33 | 2063.20 | 1.17 |
| 2024-06-20 | 4.56 | 4.39 | -0.15 | -3.30 | 70457.00 | 3135.22 | 1.76 |
| 2024-06-19 | 4.57 | 4.54 | 0.00 | 0.00 | 59072.32 | 2689.98 | 1.48 |
| 2024-06-18 | 4.43 | 4.54 | 0.13 | 2.95 | 65913.00 | 2960.57 | 1.65 |
| 2024-06-17 | 4.47 | 4.41 | -0.08 | -1.78 | 63128.00 | 2794.32 | 1.58 |
| 2024-06-14 | 4.51 | 4.49 | -0.03 | -0.66 | 59447.01 | 2666.99 | 1.49 |
| 2024-06-13 | 4.59 | 4.52 | -0.07 | -1.53 | 62108.00 | 2813.19 | 1.55 |
| 2024-06-12 | 4.54 | 4.59 | 0.07 | 1.55 | 95670.00 | 4397.89 | 2.39 |
| 2024-06-11 | 4.36 | 4.52 | 0.11 | 2.49 | 124871.80 | 5526.25 | 3.12 |
| 2024-06-07 | 4.18 | 4.41 | 0.28 | 6.78 | 157774.00 | 6829.64 | 3.94 |
| 2024-06-06 | 4.42 | 4.13 | -0.31 | -6.98 | 180787.00 | 7587.46 | 4.52 |
| 2024-06-05 | 4.58 | 4.44 | -0.17 | -3.69 | 98505.40 | 4428.63 | 2.46 |
| 2024-06-04 | 4.80 | 4.61 | -0.21 | -4.36 | 137934.00 | 6401.71 | 3.45 |
| 2024-06-03 | 4.91 | 4.82 | -0.07 | -1.43 | 116842.00 | 5675.62 | 2.92 |
| 2024-05-31 | 4.93 | 4.89 | -0.04 | -0.81 | 131909.80 | 6425.03 | 3.30 |
| 2024-05-30 | 5.08 | 4.93 | -0.18 | -3.52 | 99178.81 | 4950.16 | 2.48 |
| 2024-05-29 | 5.08 | 5.11 | 0.05 | 0.99 | 93045.01 | 4755.69 | 2.32 |
| 2024-05-28 | 5.06 | 5.06 | 0.01 | 0.20 | 74056.00 | 3748.39 | 1.85 |
| 2024-05-27 | 5.00 | 5.05 | -0.04 | -0.79 | 109783.81 | 5489.33 | 2.74 |
| 2024-05-24 | 5.09 | 5.09 | 0.00 | 0.00 | 76296.00 | 3899.73 | 1.91 |
| 2024-05-23 | 5.23 | 5.09 | -0.14 | -2.68 | 78268.00 | 4019.67 | 1.96 |
| 2024-05-22 | 5.19 | 5.23 | 0.05 | 0.97 | 92133.00 | 4821.31 | 2.30 |
| 2024-05-21 | 5.28 | 5.18 | -0.09 | -1.71 | 132145.01 | 6821.24 | 3.30 |
| 2024-05-20 | 5.32 | 5.27 | -0.03 | -0.57 | 137642.00 | 7327.57 | 3.44 |
| 2024-05-17 | 5.40 | 5.30 | -0.15 | -2.75 | 187869.00 | 9941.52 | 4.69 |
| 2024-05-16 | 5.49 | 5.45 | -0.01 | -0.18 | 136122.00 | 7530.37 | 3.40 |
| 2024-05-15 | 5.52 | 5.46 | -0.14 | -2.50 | 126565.48 | 6938.84 | 3.16 |
| 2024-05-14 | 5.71 | 5.60 | -0.20 | -3.45 | 307674.00 | 17126.08 | 7.68 |
| 2024-05-13 | 5.83 | 5.80 | -0.08 | -1.36 | 205691.00 | 11901.32 | 5.13 |
| 2024-05-10 | 5.62 | 5.88 | 0.24 | 4.26 | 363942.00 | 20971.06 | 9.08 |
| 2024-05-09 | 5.60 | 5.64 | 0.03 | 0.54 | 124448.00 | 7048.05 | 3.11 |
日K线
周K线
月K线
