ST凯文(002425)股票信息
| 股票代码 | 002425 |
| 股票名称 | ST凯文 |
| 最新价/元 | 2.11 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 4.98 |
| 买入/元 | 2.11 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.01 |
| 今开/元 | 2.06 |
| 最高/元 | 2.11 |
| 最低/元 | 2.01 |
| 成交量/手 | 1470684.87 |
| 成交额/万 | 30408.02 |
| 股净值/元 | -2.52 |
| 市净率 | 0.58 |
| 总市值/万 | 201856.33 |
| 流通值/万 | 201728.85 |
| 换手率/% | 15.38 |
| 入市日期 | 2010-06-08 |
| 是否创业 | 否 |
| 是否退市 | 是 |
| 更新时间 | 2024-10-07 06:16:05 |
ST凯文(002425)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 | 2.06 | 2.11 | 0.10 | 4.98 | 1470684.87 | 30408.02 | 15.38 |
| 2024-09-27 | 1.98 | 2.01 | -0.05 | -2.43 | 1400707.58 | 27978.52 | 14.65 |
| 2024-09-26 | 1.95 | 2.06 | 0.01 | 0.49 | 1656601.53 | 32856.48 | 17.33 |
| 2024-09-25 | 2.05 | 2.05 | -0.11 | -5.09 | 23086.00 | 473.26 | 0.24 |
| 2024-09-24 | 2.16 | 2.16 | -0.11 | -4.85 | 11001.00 | 237.62 | 0.12 |
| 2024-09-23 | 2.27 | 2.27 | -0.12 | -5.02 | 5443.00 | 123.56 | 0.06 |
| 2024-09-20 | 2.39 | 2.39 | -0.13 | -5.16 | 3782.00 | 90.39 | 0.04 |
| 2024-09-19 | 2.52 | 2.52 | -0.13 | -4.91 | 2040.00 | 51.41 | 0.02 |
| 2024-09-13 | 2.73 | 2.65 | -0.08 | -2.93 | 259742.95 | 6965.41 | 2.72 |
| 2024-09-12 | 2.72 | 2.73 | 0.03 | 1.11 | 289298.44 | 7893.70 | 3.03 |
| 2024-09-11 | 2.73 | 2.70 | -0.05 | -1.82 | 179502.50 | 4848.65 | 1.88 |
| 2024-09-10 | 2.74 | 2.75 | 0.04 | 1.48 | 241390.00 | 6517.06 | 2.52 |
| 2024-09-09 | 2.66 | 2.71 | 0.00 | 0.00 | 243771.60 | 6571.32 | 2.55 |
| 2024-09-06 | 2.76 | 2.71 | -0.07 | -2.52 | 336793.00 | 9200.56 | 3.52 |
| 2024-09-05 | 2.73 | 2.78 | 0.05 | 1.83 | 511697.00 | 14206.40 | 5.35 |
| 2024-09-04 | 2.79 | 2.73 | -0.09 | -3.19 | 401983.00 | 11035.34 | 4.20 |
| 2024-09-03 | 2.87 | 2.82 | 0.03 | 1.08 | 470978.00 | 13229.82 | 4.93 |
| 2024-09-02 | 2.89 | 2.79 | -0.06 | -2.11 | 773667.67 | 22044.51 | 8.09 |
| 2024-08-30 | 2.58 | 2.85 | 0.26 | 10.04 | 765604.67 | 21031.48 | 8.01 |
| 2024-08-29 | 2.57 | 2.59 | 0.00 | 0.00 | 418418.67 | 10720.21 | 4.38 |
| 2024-08-28 | 2.62 | 2.59 | -0.13 | -4.78 | 549666.50 | 14265.39 | 5.75 |
| 2024-08-27 | 2.61 | 2.72 | 0.06 | 2.26 | 895117.00 | 24446.82 | 9.36 |
| 2024-08-26 | 2.70 | 2.66 | -0.03 | -1.12 | 469726.20 | 12455.04 | 4.91 |
| 2024-08-23 | 2.73 | 2.69 | -0.09 | -3.24 | 676011.00 | 18121.86 | 7.07 |
| 2024-08-22 | 2.88 | 2.78 | -0.21 | -7.02 | 1063125.72 | 30324.31 | 11.12 |
| 2024-08-21 | 3.10 | 2.99 | -0.23 | -7.14 | 1480629.05 | 46093.60 | 15.49 |
| 2024-08-20 | 3.10 | 3.22 | 0.03 | 0.94 | 1809502.30 | 59227.51 | 18.93 |
| 2024-08-19 | 2.85 | 3.19 | 0.29 | 10.00 | 1237614.19 | 37932.51 | 12.95 |
| 2024-08-16 | 3.00 | 2.90 | -0.10 | -3.33 | 1449607.06 | 43442.73 | 15.16 |
| 2024-08-15 | 2.75 | 3.00 | 0.27 | 9.89 | 1035750.16 | 29866.66 | 10.83 |
| 2024-08-14 | 2.47 | 2.73 | 0.25 | 10.08 | 615830.52 | 16300.47 | 6.44 |
| 2024-08-13 | 2.46 | 2.48 | 0.01 | 0.41 | 121815.00 | 2993.10 | 1.27 |
| 2024-08-12 | 2.48 | 2.47 | -0.05 | -1.98 | 136776.00 | 3401.27 | 1.43 |
| 2024-08-09 | 2.58 | 2.52 | -0.07 | -2.70 | 167403.00 | 4270.61 | 1.75 |
| 2024-08-08 | 2.59 | 2.59 | 0.00 | 0.00 | 201415.60 | 5182.03 | 2.11 |
| 2024-08-07 | 2.66 | 2.59 | -0.03 | -1.15 | 267469.60 | 6972.98 | 2.80 |
| 2024-08-06 | 2.56 | 2.62 | 0.05 | 1.95 | 355544.00 | 9299.28 | 3.72 |
| 2024-08-05 | 2.55 | 2.57 | 0.02 | 0.78 | 381001.00 | 9945.27 | 3.99 |
| 2024-08-02 | 2.57 | 2.55 | -0.03 | -1.16 | 221169.00 | 5736.86 | 2.31 |
| 2024-08-01 | 2.57 | 2.58 | 0.00 | 0.00 | 227472.54 | 5849.74 | 2.38 |
| 2024-07-31 | 2.48 | 2.58 | 0.09 | 3.61 | 309889.79 | 7910.25 | 3.24 |
| 2024-07-30 | 2.47 | 2.49 | 0.01 | 0.40 | 248029.00 | 6173.95 | 2.59 |
| 2024-07-29 | 2.45 | 2.48 | -0.01 | -0.40 | 452451.20 | 11007.02 | 4.73 |
| 2024-07-26 | 2.35 | 2.49 | 0.15 | 6.41 | 616663.40 | 15553.60 | 6.45 |
| 2024-07-25 | 2.31 | 2.34 | 0.03 | 1.30 | 129967.43 | 3013.37 | 1.36 |
| 2024-07-24 | 2.39 | 2.31 | -0.09 | -3.75 | 169891.02 | 3990.02 | 1.78 |
| 2024-07-23 | 2.48 | 2.40 | -0.05 | -2.04 | 184707.00 | 4553.79 | 1.93 |
| 2024-07-22 | 2.40 | 2.45 | 0.06 | 2.51 | 203531.60 | 4937.71 | 2.13 |
| 2024-07-19 | 2.37 | 2.39 | 0.01 | 0.42 | 144339.80 | 3429.28 | 1.51 |
| 2024-07-18 | 2.35 | 2.38 | 0.00 | 0.00 | 144299.62 | 3375.45 | 1.51 |
| 2024-07-17 | 2.41 | 2.38 | -0.02 | -0.83 | 182172.00 | 4402.26 | 1.91 |
| 2024-07-16 | 2.40 | 2.40 | 0.00 | 0.00 | 102274.00 | 2451.15 | 1.07 |
| 2024-07-15 | 2.44 | 2.40 | -0.04 | -1.64 | 122006.14 | 2931.89 | 1.28 |
| 2024-07-12 | 2.46 | 2.44 | -0.03 | -1.22 | 165916.20 | 4097.23 | 1.74 |
| 2024-07-11 | 2.43 | 2.47 | 0.08 | 3.35 | 274386.90 | 6696.58 | 2.87 |
| 2024-07-10 | 2.51 | 2.39 | -0.14 | -5.53 | 354125.00 | 8449.73 | 3.70 |
| 2024-07-09 | 2.49 | 2.53 | 0.03 | 1.20 | 205408.51 | 5107.15 | 2.15 |
| 2024-07-08 | 2.60 | 2.50 | -0.11 | -4.22 | 167081.00 | 4236.19 | 1.75 |
| 2024-07-05 | 2.53 | 2.61 | 0.07 | 2.76 | 186018.00 | 4808.58 | 1.95 |
| 2024-07-04 | 2.63 | 2.54 | -0.11 | -4.15 | 177291.67 | 4560.11 | 1.85 |
| 2024-07-03 | 2.65 | 2.65 | 0.00 | 0.00 | 168244.00 | 4478.40 | 1.76 |
| 2024-07-02 | 2.56 | 2.65 | 0.09 | 3.52 | 267918.48 | 7061.81 | 2.80 |
| 2024-07-01 | 2.51 | 2.56 | 0.04 | 1.59 | 146661.48 | 3696.73 | 1.53 |
| 2024-06-28 | 2.56 | 2.52 | -0.03 | -1.18 | 187786.00 | 4792.86 | 1.96 |
| 2024-06-27 | 2.61 | 2.55 | -0.09 | -3.41 | 212229.47 | 5502.42 | 2.22 |
| 2024-06-26 | 2.47 | 2.64 | 0.17 | 6.88 | 342028.38 | 8731.45 | 3.58 |
| 2024-06-25 | 2.50 | 2.47 | -0.04 | -1.59 | 176172.60 | 4370.46 | 1.84 |
| 2024-06-24 | 2.63 | 2.51 | -0.14 | -5.28 | 258800.00 | 6583.69 | 2.71 |
| 2024-06-21 | 2.67 | 2.65 | -0.03 | -1.12 | 169162.52 | 4493.31 | 1.77 |
| 2024-06-20 | 2.79 | 2.68 | -0.12 | -4.29 | 275301.20 | 7486.35 | 2.88 |
| 2024-06-19 | 2.84 | 2.80 | -0.06 | -2.10 | 164962.34 | 4647.54 | 1.73 |
| 2024-06-18 | 2.82 | 2.86 | 0.01 | 0.35 | 171507.17 | 4885.93 | 1.79 |
| 2024-06-17 | 2.90 | 2.85 | -0.03 | -1.04 | 174613.00 | 4957.94 | 1.83 |
| 2024-06-14 | 2.90 | 2.88 | -0.02 | -0.69 | 192705.89 | 5533.38 | 2.02 |
| 2024-06-13 | 2.94 | 2.90 | -0.06 | -2.03 | 285261.00 | 8269.24 | 2.98 |
| 2024-06-12 | 2.87 | 2.96 | 0.09 | 3.14 | 399179.00 | 11737.48 | 4.18 |
| 2024-06-11 | 2.82 | 2.87 | -0.02 | -0.69 | 268577.62 | 7628.83 | 2.81 |
| 2024-06-07 | 2.92 | 2.89 | 0.08 | 2.85 | 367280.60 | 10613.27 | 3.84 |
| 2024-06-06 | 2.88 | 2.81 | -0.03 | -1.06 | 392160.71 | 11144.26 | 4.10 |
| 2024-06-05 | 2.90 | 2.84 | -0.08 | -2.74 | 348546.20 | 9983.80 | 3.65 |
| 2024-06-04 | 2.81 | 2.92 | -0.07 | -2.34 | 533578.54 | 15628.74 | 5.58 |
| 2024-06-03 | 3.24 | 2.99 | -0.33 | -9.94 | 641020.34 | 19813.68 | 6.71 |
| 2024-05-31 | 3.28 | 3.32 | 0.01 | 0.30 | 433871.80 | 14365.66 | 4.54 |
| 2024-05-30 | 3.43 | 3.31 | -0.20 | -5.70 | 483806.01 | 16326.63 | 5.06 |
| 2024-05-29 | 3.45 | 3.51 | 0.08 | 2.33 | 803858.61 | 27321.06 | 8.41 |
| 2024-05-28 | 3.55 | 3.43 | -0.20 | -5.51 | 760521.60 | 26130.04 | 7.96 |
| 2024-05-27 | 3.55 | 3.63 | 0.00 | 0.00 | 1047532.15 | 37827.69 | 10.96 |
| 2024-05-24 | 3.39 | 3.63 | 0.17 | 4.91 | 1369038.31 | 48460.38 | 14.32 |
| 2024-05-23 | 3.37 | 3.46 | -0.04 | -1.14 | 940908.90 | 32089.84 | 9.84 |
| 2024-05-22 | 3.48 | 3.50 | 0.09 | 2.64 | 1745166.38 | 61955.34 | 18.26 |
| 2024-05-21 | 3.18 | 3.41 | 0.31 | 10.00 | 683282.98 | 22719.32 | 7.15 |
| 2024-05-20 | 3.11 | 3.10 | -0.10 | -3.13 | 751601.73 | 23258.68 | 7.86 |
| 2024-05-17 | 3.17 | 3.20 | -0.06 | -1.84 | 845680.40 | 26929.51 | 8.85 |
| 2024-05-16 | 3.15 | 3.26 | -0.11 | -3.26 | 1479634.56 | 48183.04 | 15.48 |
| 2024-05-15 | 3.15 | 3.37 | 0.31 | 10.13 | 1101807.10 | 36505.03 | 11.53 |
| 2024-05-14 | 2.93 | 3.06 | 0.28 | 10.07 | 751717.96 | 22927.44 | 7.86 |
| 2024-05-13 | 2.82 | 2.78 | -0.07 | -2.46 | 220357.69 | 6105.15 | 2.31 |
| 2024-05-10 | 2.87 | 2.85 | -0.02 | -0.70 | 242932.00 | 6937.82 | 2.54 |
| 2024-05-09 | 2.84 | 2.87 | 0.03 | 1.06 | 270866.00 | 7749.08 | 2.83 |
| 2024-05-08 | 2.92 | 2.84 | -0.12 | -4.05 | 400632.65 | 11521.46 | 4.19 |
日K线
周K线
月K线
