达实智能(002421)股票信息
| 股票代码 | 002421 |
| 股票名称 | 达实智能 |
| 最新价/元 | 2.95 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 10.08 |
| 买入/元 | 2.94 |
| 卖出/元 | 2.95 |
| 昨收/元 | 2.68 |
| 今开/元 | 2.80 |
| 最高/元 | 2.95 |
| 最低/元 | 2.79 |
| 成交量/手 | 1050859.53 |
| 成交额/万 | 30358.32 |
| 股净值/元 | 53.64 |
| 市净率 | 1.85 |
| 总市值/万 | 625571.58 |
| 流通值/万 | 590968.34 |
| 换手率/% | 5.25 |
| 入市日期 | 2010-06-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
达实智能(002421)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 | 2.80 | 2.95 | 0.27 | 10.08 | 1050859.53 | 30358.32 | 5.25 |
| 2024-09-27 | 2.59 | 2.68 | 0.12 | 4.69 | 626125.91 | 16560.23 | 3.13 |
| 2024-09-26 | 2.46 | 2.56 | 0.08 | 3.23 | 482998.00 | 12144.07 | 2.41 |
| 2024-09-25 | 2.49 | 2.48 | 0.01 | 0.41 | 538774.54 | 13507.58 | 2.69 |
| 2024-09-24 | 2.41 | 2.47 | 0.05 | 2.07 | 452642.05 | 11035.22 | 2.26 |
| 2024-09-23 | 2.43 | 2.42 | -0.01 | -0.41 | 250462.00 | 6061.65 | 1.25 |
| 2024-09-20 | 2.42 | 2.43 | 0.02 | 0.83 | 406469.00 | 9856.40 | 2.03 |
| 2024-09-19 | 2.34 | 2.41 | 0.08 | 3.43 | 438920.74 | 10488.56 | 2.19 |
| 2024-09-18 | 2.36 | 2.33 | -0.04 | -1.69 | 231827.90 | 5408.22 | 1.16 |
| 2024-09-13 | 2.43 | 2.37 | -0.06 | -2.47 | 383812.90 | 9157.73 | 1.92 |
| 2024-09-12 | 2.37 | 2.43 | 0.08 | 3.40 | 579518.44 | 13935.07 | 2.89 |
| 2024-09-11 | 2.39 | 2.35 | -0.04 | -1.67 | 262768.00 | 6174.27 | 1.31 |
| 2024-09-10 | 2.34 | 2.39 | 0.05 | 2.14 | 374000.70 | 8786.24 | 1.87 |
| 2024-09-09 | 2.29 | 2.34 | 0.03 | 1.30 | 354379.00 | 8245.06 | 1.77 |
| 2024-09-06 | 2.36 | 2.31 | -0.06 | -2.53 | 348772.00 | 8144.02 | 1.74 |
| 2024-09-05 | 2.36 | 2.37 | 0.02 | 0.85 | 285336.32 | 6771.12 | 1.42 |
| 2024-09-04 | 2.38 | 2.35 | -0.05 | -2.08 | 430800.00 | 10209.75 | 2.15 |
| 2024-09-03 | 2.38 | 2.40 | 0.02 | 0.84 | 620194.06 | 14775.50 | 3.10 |
| 2024-09-02 | 2.47 | 2.38 | -0.06 | -2.46 | 1065049.98 | 25841.43 | 5.32 |
| 2024-08-30 | 2.23 | 2.44 | 0.22 | 9.91 | 763605.99 | 18188.21 | 3.81 |
| 2024-08-29 | 2.19 | 2.22 | 0.04 | 1.84 | 150674.00 | 3324.51 | 0.75 |
| 2024-08-28 | 2.16 | 2.18 | 0.01 | 0.46 | 141732.00 | 3092.95 | 0.71 |
| 2024-08-27 | 2.20 | 2.17 | -0.03 | -1.36 | 152818.79 | 3331.30 | 0.76 |
| 2024-08-26 | 2.21 | 2.20 | -0.03 | -1.35 | 178949.52 | 3940.08 | 0.89 |
| 2024-08-23 | 2.17 | 2.23 | 0.04 | 1.83 | 205635.90 | 4547.24 | 1.03 |
| 2024-08-22 | 2.21 | 2.19 | -0.03 | -1.35 | 187729.00 | 4158.77 | 0.94 |
| 2024-08-21 | 2.24 | 2.22 | -0.02 | -0.89 | 162155.51 | 3632.59 | 0.81 |
| 2024-08-20 | 2.30 | 2.24 | -0.04 | -1.75 | 191275.00 | 4304.80 | 0.96 |
| 2024-08-19 | 2.26 | 2.28 | 0.03 | 1.33 | 227352.00 | 5189.88 | 1.14 |
| 2024-08-16 | 2.27 | 2.25 | -0.01 | -0.44 | 141810.00 | 3206.79 | 0.71 |
| 2024-08-15 | 2.22 | 2.26 | 0.03 | 1.35 | 234828.00 | 5298.17 | 1.18 |
| 2024-08-14 | 2.22 | 2.23 | 0.02 | 0.91 | 145857.00 | 3257.61 | 0.73 |
| 2024-08-13 | 2.19 | 2.21 | 0.01 | 0.46 | 121264.47 | 2669.58 | 0.61 |
| 2024-08-12 | 2.23 | 2.20 | -0.03 | -1.35 | 142210.00 | 3143.84 | 0.71 |
| 2024-08-09 | 2.26 | 2.23 | -0.03 | -1.33 | 168564.00 | 3795.13 | 0.84 |
| 2024-08-08 | 2.24 | 2.26 | 0.02 | 0.89 | 222653.00 | 4974.56 | 1.11 |
| 2024-08-07 | 2.25 | 2.24 | -0.01 | -0.44 | 137959.53 | 3104.18 | 0.69 |
| 2024-08-06 | 2.24 | 2.25 | 0.04 | 1.81 | 196831.41 | 4397.61 | 0.99 |
| 2024-08-05 | 2.24 | 2.21 | -0.05 | -2.21 | 210299.00 | 4744.78 | 1.05 |
| 2024-08-02 | 2.30 | 2.26 | -0.04 | -1.74 | 199707.61 | 4559.57 | 1.00 |
| 2024-08-01 | 2.31 | 2.30 | 0.00 | 0.00 | 170261.00 | 3920.54 | 0.85 |
| 2024-07-31 | 2.24 | 2.30 | 0.07 | 3.14 | 317254.00 | 7248.84 | 1.59 |
| 2024-07-30 | 2.20 | 2.23 | 0.03 | 1.36 | 209512.37 | 4656.40 | 1.05 |
| 2024-07-29 | 2.18 | 2.20 | 0.03 | 1.38 | 216773.94 | 4744.35 | 1.09 |
| 2024-07-26 | 2.13 | 2.17 | 0.04 | 1.88 | 198400.00 | 4299.77 | 0.99 |
| 2024-07-25 | 2.11 | 2.13 | -0.02 | -0.93 | 254989.50 | 5405.81 | 1.28 |
| 2024-07-24 | 2.16 | 2.15 | -0.02 | -0.92 | 305072.08 | 6623.11 | 1.53 |
| 2024-07-23 | 2.19 | 2.17 | -0.02 | -0.91 | 224059.06 | 4911.45 | 1.12 |
| 2024-07-22 | 2.14 | 2.19 | 0.06 | 2.82 | 266293.50 | 5767.59 | 1.33 |
| 2024-07-19 | 2.13 | 2.13 | -0.01 | -0.47 | 196813.76 | 4181.95 | 0.99 |
| 2024-07-18 | 2.16 | 2.14 | -0.04 | -1.84 | 241779.61 | 5155.06 | 1.21 |
| 2024-07-17 | 2.18 | 2.18 | 0.00 | 0.00 | 183934.45 | 4014.38 | 0.92 |
| 2024-07-16 | 2.18 | 2.18 | 0.00 | 0.00 | 168476.46 | 3662.19 | 0.84 |
| 2024-07-15 | 2.24 | 2.18 | -0.07 | -3.11 | 263034.41 | 5774.05 | 1.32 |
| 2024-07-12 | 2.27 | 2.25 | -0.02 | -0.88 | 211516.06 | 4787.24 | 1.06 |
| 2024-07-11 | 2.23 | 2.27 | 0.10 | 4.61 | 293688.76 | 6630.41 | 1.47 |
| 2024-07-10 | 2.20 | 2.17 | -0.09 | -3.98 | 292589.00 | 6367.27 | 1.46 |
| 2024-07-09 | 2.23 | 2.26 | 0.03 | 1.35 | 278432.53 | 6173.98 | 1.39 |
| 2024-07-08 | 2.32 | 2.23 | -0.10 | -4.29 | 258895.00 | 5857.34 | 1.30 |
| 2024-07-05 | 2.29 | 2.33 | 0.04 | 1.75 | 198382.00 | 4598.21 | 0.99 |
| 2024-07-04 | 2.36 | 2.29 | -0.07 | -2.97 | 194755.00 | 4511.51 | 0.98 |
| 2024-07-03 | 2.39 | 2.36 | -0.02 | -0.84 | 192482.00 | 4572.68 | 0.96 |
| 2024-07-02 | 2.33 | 2.38 | 0.05 | 2.15 | 320265.42 | 7620.77 | 1.60 |
| 2024-07-01 | 2.33 | 2.33 | 0.00 | 0.00 | 240331.67 | 5522.58 | 1.20 |
| 2024-06-28 | 2.34 | 2.33 | -0.02 | -0.85 | 232555.96 | 5483.21 | 1.16 |
| 2024-06-27 | 2.38 | 2.35 | -0.03 | -1.26 | 250444.00 | 5961.76 | 1.25 |
| 2024-06-26 | 2.25 | 2.38 | 0.12 | 5.31 | 272029.11 | 6291.58 | 1.36 |
| 2024-06-25 | 2.28 | 2.26 | -0.03 | -1.31 | 205621.88 | 4657.37 | 1.03 |
| 2024-06-24 | 2.37 | 2.29 | -0.10 | -4.18 | 227280.11 | 5252.89 | 1.14 |
| 2024-06-21 | 2.41 | 2.39 | -0.02 | -0.83 | 143256.00 | 3436.93 | 0.72 |
| 2024-06-20 | 2.50 | 2.41 | -0.10 | -3.98 | 212204.42 | 5190.48 | 1.06 |
| 2024-06-19 | 2.53 | 2.51 | -0.01 | -0.40 | 218398.45 | 5511.26 | 1.09 |
| 2024-06-18 | 2.44 | 2.52 | 0.07 | 2.86 | 217013.49 | 5429.32 | 1.09 |
| 2024-06-17 | 2.45 | 2.45 | -0.01 | -0.41 | 135826.00 | 3333.35 | 0.68 |
| 2024-06-14 | 2.42 | 2.46 | 0.03 | 1.24 | 183870.29 | 4476.57 | 0.92 |
| 2024-06-13 | 2.46 | 2.43 | -0.03 | -1.22 | 172723.00 | 4200.59 | 0.86 |
| 2024-06-12 | 2.42 | 2.46 | 0.04 | 1.65 | 157732.66 | 3866.57 | 0.79 |
| 2024-06-11 | 2.37 | 2.42 | 0.03 | 1.26 | 180356.00 | 4323.92 | 0.90 |
| 2024-06-07 | 2.38 | 2.39 | 0.03 | 1.27 | 175964.65 | 4207.02 | 0.88 |
| 2024-06-06 | 2.48 | 2.38 | -0.10 | -4.03 | 334099.89 | 8005.27 | 1.67 |
| 2024-06-05 | 2.50 | 2.48 | -0.04 | -1.59 | 142840.54 | 3575.25 | 0.72 |
| 2024-06-04 | 2.52 | 2.52 | -0.02 | -0.79 | 201853.83 | 5047.23 | 1.01 |
| 2024-06-03 | 2.64 | 2.54 | -0.09 | -3.42 | 271878.85 | 6968.32 | 1.36 |
| 2024-05-31 | 2.58 | 2.63 | 0.05 | 1.94 | 169957.00 | 4454.50 | 0.85 |
| 2024-05-30 | 2.56 | 2.58 | 0.02 | 0.78 | 170813.00 | 4395.45 | 0.86 |
| 2024-05-29 | 2.60 | 2.56 | -0.05 | -1.92 | 221402.98 | 5739.38 | 1.11 |
| 2024-05-28 | 2.63 | 2.61 | -0.03 | -1.14 | 141546.09 | 3705.37 | 0.71 |
| 2024-05-27 | 2.64 | 2.64 | 0.00 | 0.00 | 184411.60 | 4826.42 | 0.92 |
| 2024-05-24 | 2.68 | 2.64 | -0.04 | -1.49 | 143424.01 | 3822.75 | 0.72 |
| 2024-05-23 | 2.75 | 2.68 | -0.07 | -2.55 | 193626.00 | 5224.56 | 0.97 |
| 2024-05-22 | 2.74 | 2.75 | 0.01 | 0.37 | 137442.00 | 3770.16 | 0.69 |
| 2024-05-21 | 2.78 | 2.74 | -0.03 | -1.08 | 187648.00 | 5149.10 | 0.94 |
| 2024-05-20 | 2.75 | 2.77 | 0.02 | 0.73 | 213724.01 | 5924.05 | 1.07 |
| 2024-05-17 | 2.70 | 2.75 | 0.05 | 1.85 | 214516.44 | 5840.64 | 1.07 |
| 2024-05-16 | 2.69 | 2.70 | 0.02 | 0.75 | 213414.00 | 5818.75 | 1.07 |
| 2024-05-15 | 2.69 | 2.68 | -0.02 | -0.74 | 162243.00 | 4367.47 | 0.81 |
| 2024-05-14 | 2.66 | 2.70 | 0.04 | 1.50 | 222409.03 | 5988.37 | 1.11 |
| 2024-05-13 | 2.73 | 2.66 | -0.07 | -2.56 | 249912.25 | 6665.61 | 1.25 |
| 2024-05-10 | 2.79 | 2.73 | -0.04 | -1.44 | 208593.67 | 5730.93 | 1.04 |
| 2024-05-09 | 2.74 | 2.77 | 0.03 | 1.10 | 180143.00 | 4992.96 | 0.90 |
日K线
周K线
月K线
