兴森科技(002436)股票信息
| 股票代码 | 002436 |
| 股票名称 | 兴森科技 |
| 最新价/元 | 10.65 |
| 涨跌额/元 | 0.96 |
| 涨跌幅/% | 9.91 |
| 买入/元 | 10.65 |
| 卖出/元 | 10.66 |
| 昨收/元 | 9.69 |
| 今开/元 | 10.30 |
| 最高/元 | 10.66 |
| 最低/元 | 9.97 |
| 成交量/手 | 894331.13 |
| 成交额/万 | 93099.27 |
| 股净值/元 | 81.92 |
| 市净率 | 3.48 |
| 总市值/万 | 1799420.32 |
| 流通值/万 | 1597939.03 |
| 换手率/% | 5.96 |
| 入市日期 | 2010-06-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
兴森科技(002436)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 | 10.30 | 10.65 | 0.96 | 9.91 | 894331.13 | 93099.27 | 5.96 |
| 2024-09-27 | 9.26 | 9.69 | 0.54 | 5.90 | 694127.62 | 66143.10 | 4.63 |
| 2024-09-26 | 8.65 | 9.15 | 0.50 | 5.78 | 544065.07 | 48361.85 | 3.63 |
| 2024-09-25 | 8.64 | 8.65 | 0.10 | 1.17 | 491979.09 | 43100.99 | 3.28 |
| 2024-09-24 | 8.27 | 8.55 | 0.37 | 4.52 | 480716.26 | 40445.39 | 3.20 |
| 2024-09-23 | 8.12 | 8.18 | 0.04 | 0.49 | 177055.33 | 14540.97 | 1.18 |
| 2024-09-20 | 8.31 | 8.14 | -0.20 | -2.40 | 227529.00 | 18637.44 | 1.52 |
| 2024-09-19 | 8.24 | 8.34 | 0.16 | 1.96 | 242948.18 | 20116.32 | 1.62 |
| 2024-09-18 | 8.27 | 8.18 | -0.09 | -1.09 | 207374.90 | 16902.43 | 1.38 |
| 2024-09-13 | 8.39 | 8.27 | -0.12 | -1.43 | 224339.90 | 18769.24 | 1.50 |
| 2024-09-12 | 8.59 | 8.39 | -0.17 | -1.99 | 302635.99 | 25768.03 | 2.02 |
| 2024-09-11 | 8.66 | 8.56 | -0.16 | -1.84 | 206511.00 | 17741.05 | 1.38 |
| 2024-09-10 | 8.80 | 8.72 | 0.08 | 0.93 | 385336.80 | 33193.03 | 2.57 |
| 2024-09-09 | 8.96 | 8.64 | -0.27 | -3.03 | 413716.66 | 36263.73 | 2.76 |
| 2024-09-06 | 9.16 | 8.91 | -0.25 | -2.73 | 303052.00 | 27259.98 | 2.02 |
| 2024-09-05 | 8.97 | 9.16 | 0.22 | 2.46 | 360188.00 | 32960.24 | 2.40 |
| 2024-09-04 | 8.94 | 8.94 | -0.11 | -1.22 | 253482.00 | 22601.20 | 1.69 |
| 2024-09-03 | 8.99 | 9.05 | 0.09 | 1.00 | 264040.00 | 23773.63 | 1.76 |
| 2024-09-02 | 9.31 | 8.96 | -0.33 | -3.55 | 361001.00 | 32908.30 | 2.41 |
| 2024-08-30 | 9.03 | 9.29 | 0.29 | 3.22 | 457062.87 | 42537.15 | 3.05 |
| 2024-08-29 | 8.61 | 9.00 | 0.30 | 3.45 | 404834.00 | 36058.33 | 2.70 |
| 2024-08-28 | 8.82 | 8.70 | -0.15 | -1.70 | 335184.90 | 29131.69 | 2.23 |
| 2024-08-27 | 9.03 | 8.85 | -0.25 | -2.75 | 290136.00 | 25937.83 | 1.93 |
| 2024-08-26 | 9.12 | 9.10 | -0.06 | -0.66 | 273317.50 | 24974.61 | 1.82 |
| 2024-08-23 | 8.85 | 9.16 | 0.27 | 3.04 | 480979.42 | 43958.79 | 3.21 |
| 2024-08-22 | 9.14 | 8.89 | -0.32 | -3.47 | 392596.47 | 35415.72 | 2.62 |
| 2024-08-21 | 9.18 | 9.21 | -0.03 | -0.33 | 479458.59 | 44691.02 | 3.20 |
| 2024-08-20 | 9.49 | 9.24 | -0.37 | -3.85 | 640433.13 | 59951.61 | 4.27 |
| 2024-08-19 | 9.70 | 9.61 | 0.03 | 0.31 | 1002796.96 | 97178.20 | 6.68 |
| 2024-08-16 | 8.96 | 9.58 | 0.70 | 7.88 | 1120914.98 | 106576.11 | 7.47 |
| 2024-08-15 | 8.70 | 8.88 | 0.15 | 1.72 | 228390.44 | 20190.10 | 1.52 |
| 2024-08-14 | 8.82 | 8.73 | -0.09 | -1.02 | 132836.00 | 11674.11 | 0.89 |
| 2024-08-13 | 8.70 | 8.82 | 0.13 | 1.50 | 195304.00 | 17091.67 | 1.30 |
| 2024-08-12 | 8.75 | 8.69 | -0.08 | -0.91 | 159035.00 | 13854.11 | 1.06 |
| 2024-08-09 | 8.86 | 8.77 | -0.03 | -0.34 | 203734.00 | 18004.93 | 1.36 |
| 2024-08-08 | 8.81 | 8.80 | -0.08 | -0.90 | 259335.53 | 22718.24 | 1.73 |
| 2024-08-07 | 8.93 | 8.88 | -0.05 | -0.56 | 187524.00 | 16738.42 | 1.25 |
| 2024-08-06 | 8.95 | 8.93 | 0.09 | 1.02 | 271620.64 | 24190.31 | 1.81 |
| 2024-08-05 | 9.14 | 8.84 | -0.42 | -4.54 | 419342.00 | 37787.02 | 2.79 |
| 2024-08-02 | 9.47 | 9.26 | -0.34 | -3.54 | 300860.53 | 28251.94 | 2.01 |
| 2024-08-01 | 9.63 | 9.60 | 0.05 | 0.52 | 320589.70 | 30874.83 | 2.14 |
| 2024-07-31 | 9.05 | 9.55 | 0.48 | 5.29 | 430018.00 | 40330.79 | 2.87 |
| 2024-07-30 | 8.96 | 9.07 | 0.05 | 0.55 | 199457.02 | 17960.67 | 1.33 |
| 2024-07-29 | 9.18 | 9.02 | -0.10 | -1.10 | 248427.03 | 22554.75 | 1.66 |
| 2024-07-26 | 8.94 | 9.12 | 0.21 | 2.36 | 317738.02 | 28937.26 | 2.12 |
| 2024-07-25 | 8.97 | 8.91 | -0.13 | -1.44 | 280121.06 | 24980.10 | 1.87 |
| 2024-07-24 | 9.23 | 9.04 | -0.20 | -2.17 | 309753.00 | 28434.96 | 2.06 |
| 2024-07-23 | 9.68 | 9.24 | -0.42 | -4.35 | 340814.00 | 32209.21 | 2.27 |
| 2024-07-22 | 9.41 | 9.66 | 0.26 | 2.77 | 378123.16 | 36320.62 | 2.52 |
| 2024-07-19 | 9.25 | 9.40 | 0.12 | 1.29 | 355017.00 | 33490.03 | 2.37 |
| 2024-07-18 | 9.55 | 9.28 | -0.38 | -3.93 | 513754.00 | 47392.18 | 3.42 |
| 2024-07-17 | 9.98 | 9.66 | -0.37 | -3.69 | 374000.00 | 36532.72 | 2.49 |
| 2024-07-16 | 9.67 | 10.03 | 0.33 | 3.40 | 397680.67 | 39241.30 | 2.65 |
| 2024-07-15 | 9.97 | 9.70 | -0.39 | -3.87 | 460526.39 | 44870.68 | 3.07 |
| 2024-07-12 | 10.25 | 10.09 | -0.25 | -2.42 | 371075.00 | 37525.23 | 2.47 |
| 2024-07-11 | 10.20 | 10.34 | 0.32 | 3.19 | 574449.80 | 58699.76 | 3.83 |
| 2024-07-10 | 9.70 | 10.02 | 0.30 | 3.09 | 474025.58 | 47240.37 | 3.16 |
| 2024-07-09 | 9.38 | 9.72 | 0.37 | 3.96 | 418796.68 | 40048.80 | 2.79 |
| 2024-07-08 | 9.56 | 9.35 | -0.25 | -2.60 | 238190.56 | 22574.70 | 1.59 |
| 2024-07-05 | 9.69 | 9.60 | -0.07 | -0.72 | 256189.11 | 24428.25 | 1.71 |
| 2024-07-04 | 9.86 | 9.67 | -0.23 | -2.32 | 251833.00 | 24706.49 | 1.68 |
| 2024-07-03 | 9.90 | 9.90 | -0.05 | -0.50 | 231723.65 | 22904.77 | 1.54 |
| 2024-07-02 | 10.07 | 9.95 | -0.15 | -1.49 | 263779.03 | 26317.15 | 1.76 |
| 2024-07-01 | 10.33 | 10.10 | -0.22 | -2.13 | 335661.00 | 33902.77 | 2.24 |
| 2024-06-28 | 9.98 | 10.32 | 0.39 | 3.93 | 508660.29 | 52524.47 | 3.39 |
| 2024-06-27 | 10.13 | 9.93 | -0.20 | -1.97 | 277333.32 | 27944.64 | 1.85 |
| 2024-06-26 | 9.81 | 10.13 | 0.34 | 3.47 | 319123.14 | 31691.04 | 2.13 |
| 2024-06-25 | 10.18 | 9.79 | -0.39 | -3.83 | 397456.53 | 39411.81 | 2.65 |
| 2024-06-24 | 10.60 | 10.18 | -0.50 | -4.68 | 387246.73 | 40355.63 | 2.58 |
| 2024-06-21 | 10.49 | 10.68 | 0.16 | 1.52 | 398798.04 | 42103.90 | 2.66 |
| 2024-06-20 | 10.85 | 10.52 | -0.41 | -3.75 | 529617.75 | 56692.98 | 3.53 |
| 2024-06-19 | 11.39 | 10.93 | -0.47 | -4.12 | 643116.26 | 71463.13 | 4.29 |
| 2024-06-18 | 11.30 | 11.40 | 0.01 | 0.09 | 567856.31 | 65260.75 | 3.78 |
| 2024-06-17 | 11.31 | 11.39 | -0.08 | -0.70 | 655833.07 | 73675.42 | 4.37 |
| 2024-06-14 | 11.06 | 11.47 | 0.28 | 2.50 | 1017644.07 | 114952.16 | 6.78 |
| 2024-06-13 | 11.57 | 11.19 | -0.33 | -2.87 | 606008.63 | 68900.73 | 4.04 |
| 2024-06-12 | 11.61 | 11.52 | -0.16 | -1.37 | 389020.17 | 45151.03 | 2.59 |
| 2024-06-11 | 11.31 | 11.68 | 0.38 | 3.36 | 529419.88 | 60851.09 | 3.53 |
| 2024-06-07 | 11.51 | 11.30 | -0.24 | -2.08 | 401843.00 | 45851.41 | 2.68 |
| 2024-06-06 | 11.61 | 11.54 | 0.05 | 0.44 | 515729.00 | 60282.78 | 3.44 |
| 2024-06-05 | 11.57 | 11.49 | -0.18 | -1.54 | 310082.76 | 36116.62 | 2.07 |
| 2024-06-04 | 11.74 | 11.67 | -0.24 | -2.02 | 405794.79 | 47206.36 | 2.70 |
| 2024-06-03 | 11.93 | 11.91 | 0.02 | 0.17 | 446766.87 | 53326.22 | 2.98 |
| 2024-05-31 | 11.56 | 11.89 | 0.34 | 2.94 | 593634.33 | 70451.08 | 3.96 |
| 2024-05-30 | 11.35 | 11.60 | 0.10 | 0.87 | 475912.44 | 54709.39 | 3.17 |
| 2024-05-29 | 11.46 | 11.50 | 0.02 | 0.17 | 476153.35 | 55248.50 | 3.17 |
| 2024-05-28 | 11.44 | 11.48 | -0.14 | -1.21 | 573791.03 | 66560.31 | 3.82 |
| 2024-05-27 | 11.81 | 11.62 | 0.11 | 0.96 | 798251.43 | 91454.25 | 5.32 |
| 2024-05-24 | 11.40 | 11.51 | 0.07 | 0.61 | 823276.56 | 96180.89 | 5.49 |
| 2024-05-23 | 11.84 | 11.44 | -0.19 | -1.63 | 317559.90 | 36760.79 | 2.12 |
| 2024-05-22 | 11.60 | 11.63 | 0.03 | 0.26 | 259451.99 | 30055.97 | 1.73 |
| 2024-05-21 | 11.61 | 11.60 | 0.03 | 0.26 | 321048.35 | 37261.20 | 2.14 |
| 2024-05-20 | 11.72 | 11.57 | -0.02 | -0.17 | 297053.65 | 34394.62 | 1.98 |
| 2024-05-17 | 11.44 | 11.59 | 0.14 | 1.22 | 261007.74 | 30057.03 | 1.74 |
| 2024-05-16 | 11.49 | 11.45 | 0.06 | 0.53 | 274411.00 | 31791.99 | 1.83 |
| 2024-05-15 | 11.40 | 11.39 | 0.01 | 0.09 | 186853.49 | 21444.16 | 1.25 |
| 2024-05-14 | 11.34 | 11.38 | 0.11 | 0.98 | 226741.12 | 25972.37 | 1.51 |
| 2024-05-13 | 11.40 | 11.27 | -0.30 | -2.59 | 289973.04 | 32916.77 | 1.93 |
| 2024-05-10 | 11.97 | 11.57 | -0.42 | -3.50 | 350335.97 | 40917.67 | 2.33 |
| 2024-05-09 | 11.73 | 11.99 | 0.22 | 1.87 | 264129.00 | 31597.81 | 1.76 |
日K线
周K线
月K线
