众业达(002441)股票信息
| 股票代码 | 002441 |
| 股票名称 | 众业达 |
| 最新价/元 | 7.62 |
| 涨跌额/元 | 0.68 |
| 涨跌幅/% | 9.80 |
| 买入/元 | 7.61 |
| 卖出/元 | 7.62 |
| 昨收/元 | 6.94 |
| 今开/元 | 7.27 |
| 最高/元 | 7.62 |
| 最低/元 | 6.99 |
| 成交量/手 | 203971.23 |
| 成交额/万 | 14991.45 |
| 股净值/元 | 16.21 |
| 市净率 | 0.92 |
| 总市值/万 | 414942.23 |
| 流通值/万 | 304098.75 |
| 换手率/% | 5.11 |
| 入市日期 | 2010-07-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
众业达(002441)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 | 7.27 | 7.62 | 0.68 | 9.80 | 203971.23 | 14991.45 | 5.11 |
| 2024-09-27 | 6.75 | 6.94 | 0.27 | 4.05 | 106472.29 | 7311.58 | 2.67 |
| 2024-09-26 | 6.47 | 6.67 | 0.18 | 2.77 | 70004.58 | 4607.64 | 1.75 |
| 2024-09-25 | 6.41 | 6.49 | 0.10 | 1.57 | 91116.86 | 5960.26 | 2.28 |
| 2024-09-24 | 6.21 | 6.39 | 0.21 | 3.40 | 51626.00 | 3258.85 | 1.29 |
| 2024-09-23 | 6.15 | 6.18 | -0.02 | -0.32 | 21232.54 | 1312.65 | 0.53 |
| 2024-09-20 | 6.26 | 6.20 | -0.06 | -0.96 | 24099.00 | 1494.01 | 0.60 |
| 2024-09-19 | 6.10 | 6.26 | 0.16 | 2.62 | 35376.77 | 2199.95 | 0.89 |
| 2024-09-18 | 6.18 | 6.10 | -0.06 | -0.97 | 35558.00 | 2158.23 | 0.89 |
| 2024-09-13 | 6.31 | 6.16 | -0.16 | -2.53 | 42683.86 | 2649.67 | 1.07 |
| 2024-09-12 | 6.28 | 6.32 | 0.06 | 0.96 | 35612.19 | 2257.17 | 0.89 |
| 2024-09-11 | 6.29 | 6.26 | -0.05 | -0.79 | 28991.08 | 1816.33 | 0.73 |
| 2024-09-10 | 6.29 | 6.31 | 0.03 | 0.48 | 47252.08 | 2952.86 | 1.18 |
| 2024-09-09 | 6.33 | 6.28 | -0.07 | -1.10 | 49145.24 | 3096.08 | 1.23 |
| 2024-09-06 | 6.45 | 6.35 | -0.09 | -1.40 | 37166.19 | 2370.81 | 0.93 |
| 2024-09-05 | 6.41 | 6.44 | 0.03 | 0.47 | 38256.08 | 2461.11 | 0.96 |
| 2024-09-04 | 6.46 | 6.41 | -0.10 | -1.54 | 72564.18 | 4691.76 | 1.82 |
| 2024-09-03 | 6.44 | 6.51 | 0.02 | 0.31 | 87122.39 | 5670.49 | 2.18 |
| 2024-09-02 | 6.99 | 6.49 | -0.72 | -9.99 | 192229.86 | 12794.96 | 4.82 |
| 2024-08-30 | 7.12 | 7.21 | 0.08 | 1.12 | 36632.00 | 2644.87 | 0.92 |
| 2024-08-29 | 7.02 | 7.13 | 0.11 | 1.57 | 31520.00 | 2232.37 | 0.79 |
| 2024-08-28 | 7.03 | 7.02 | 0.02 | 0.29 | 24607.00 | 1734.53 | 0.62 |
| 2024-08-27 | 7.03 | 7.00 | -0.08 | -1.13 | 22671.19 | 1590.20 | 0.57 |
| 2024-08-26 | 6.91 | 7.08 | 0.15 | 2.17 | 32098.00 | 2256.05 | 0.80 |
| 2024-08-23 | 7.06 | 6.93 | -0.13 | -1.84 | 34214.27 | 2383.45 | 0.86 |
| 2024-08-22 | 7.20 | 7.06 | -0.14 | -1.94 | 25098.00 | 1787.99 | 0.63 |
| 2024-08-21 | 7.15 | 7.20 | 0.02 | 0.28 | 16567.00 | 1192.72 | 0.42 |
| 2024-08-20 | 7.35 | 7.18 | -0.13 | -1.78 | 30307.00 | 2190.68 | 0.76 |
| 2024-08-19 | 7.38 | 7.31 | -0.06 | -0.81 | 21880.00 | 1606.60 | 0.55 |
| 2024-08-16 | 7.38 | 7.37 | 0.00 | 0.00 | 24646.00 | 1819.20 | 0.62 |
| 2024-08-15 | 7.29 | 7.37 | 0.06 | 0.82 | 28012.02 | 2056.61 | 0.70 |
| 2024-08-14 | 7.38 | 7.31 | -0.04 | -0.54 | 21826.00 | 1598.98 | 0.55 |
| 2024-08-13 | 7.25 | 7.35 | 0.10 | 1.38 | 24317.00 | 1776.33 | 0.61 |
| 2024-08-12 | 7.34 | 7.25 | -0.04 | -0.55 | 21041.00 | 1531.23 | 0.53 |
| 2024-08-09 | 7.38 | 7.29 | -0.09 | -1.22 | 20755.00 | 1527.54 | 0.52 |
| 2024-08-08 | 7.37 | 7.38 | 0.00 | 0.00 | 29918.00 | 2192.93 | 0.75 |
| 2024-08-07 | 7.33 | 7.38 | 0.07 | 0.96 | 37744.00 | 2786.14 | 0.95 |
| 2024-08-06 | 7.19 | 7.31 | 0.18 | 2.53 | 34063.00 | 2473.10 | 0.85 |
| 2024-08-05 | 7.27 | 7.13 | -0.14 | -1.93 | 35650.00 | 2576.44 | 0.89 |
| 2024-08-02 | 7.30 | 7.27 | -0.08 | -1.09 | 26010.00 | 1903.41 | 0.65 |
| 2024-08-01 | 7.37 | 7.35 | -0.01 | -0.14 | 32982.00 | 2435.99 | 0.83 |
| 2024-07-31 | 7.20 | 7.36 | 0.19 | 2.65 | 42857.11 | 3135.89 | 1.07 |
| 2024-07-30 | 7.18 | 7.17 | -0.06 | -0.83 | 21889.02 | 1568.60 | 0.55 |
| 2024-07-29 | 7.24 | 7.23 | 0.02 | 0.28 | 24450.91 | 1764.63 | 0.61 |
| 2024-07-26 | 7.18 | 7.21 | 0.12 | 1.69 | 27922.86 | 2007.10 | 0.70 |
| 2024-07-25 | 7.00 | 7.09 | 0.10 | 1.43 | 25201.93 | 1778.26 | 0.63 |
| 2024-07-24 | 7.07 | 6.99 | -0.10 | -1.41 | 30116.00 | 2117.79 | 0.75 |
| 2024-07-23 | 7.22 | 7.09 | -0.11 | -1.53 | 25042.00 | 1794.49 | 0.63 |
| 2024-07-22 | 7.18 | 7.20 | 0.02 | 0.28 | 19392.50 | 1398.98 | 0.49 |
| 2024-07-19 | 7.19 | 7.18 | -0.06 | -0.83 | 27243.50 | 1957.73 | 0.68 |
| 2024-07-18 | 7.25 | 7.24 | -0.03 | -0.41 | 37797.00 | 2708.61 | 0.95 |
| 2024-07-17 | 7.35 | 7.27 | -0.07 | -0.95 | 20498.00 | 1495.75 | 0.51 |
| 2024-07-16 | 7.42 | 7.34 | -0.06 | -0.81 | 26432.09 | 1941.02 | 0.66 |
| 2024-07-15 | 7.56 | 7.40 | -0.13 | -1.73 | 28504.00 | 2115.84 | 0.71 |
| 2024-07-12 | 7.60 | 7.53 | -0.05 | -0.66 | 24574.52 | 1858.49 | 0.62 |
| 2024-07-11 | 7.46 | 7.58 | 0.24 | 3.27 | 39637.91 | 2983.06 | 0.99 |
| 2024-07-10 | 7.44 | 7.34 | -0.11 | -1.48 | 24727.52 | 1828.56 | 0.62 |
| 2024-07-09 | 7.27 | 7.45 | 0.19 | 2.62 | 43137.30 | 3166.77 | 1.08 |
| 2024-07-08 | 7.39 | 7.26 | -0.14 | -1.89 | 35406.90 | 2586.14 | 0.89 |
| 2024-07-05 | 7.40 | 7.40 | -0.02 | -0.27 | 33530.36 | 2466.54 | 0.84 |
| 2024-07-04 | 7.61 | 7.42 | -0.16 | -2.11 | 30386.09 | 2282.00 | 0.76 |
| 2024-07-03 | 7.66 | 7.58 | -0.08 | -1.04 | 27415.90 | 2089.93 | 0.69 |
| 2024-07-02 | 7.64 | 7.66 | 0.06 | 0.79 | 35879.09 | 2751.49 | 0.90 |
| 2024-07-01 | 7.57 | 7.60 | 0.02 | 0.26 | 34854.00 | 2639.94 | 0.87 |
| 2024-06-28 | 7.40 | 7.58 | 0.19 | 2.57 | 45864.15 | 3473.73 | 1.15 |
| 2024-06-27 | 7.50 | 7.39 | -0.13 | -1.73 | 38513.00 | 2880.65 | 0.97 |
| 2024-06-26 | 7.33 | 7.52 | 0.19 | 2.59 | 46666.36 | 3458.29 | 1.17 |
| 2024-06-25 | 7.67 | 7.63 | 0.03 | 0.40 | 49288.05 | 3783.08 | 1.24 |
| 2024-06-24 | 7.95 | 7.60 | -0.39 | -4.88 | 49213.80 | 3803.93 | 1.23 |
| 2024-06-21 | 8.05 | 7.99 | -0.06 | -0.75 | 26291.00 | 2108.18 | 0.66 |
| 2024-06-20 | 8.19 | 8.05 | -0.15 | -1.83 | 35618.80 | 2885.96 | 0.89 |
| 2024-06-19 | 8.28 | 8.20 | -0.04 | -0.49 | 27454.00 | 2262.46 | 0.69 |
| 2024-06-18 | 8.13 | 8.24 | 0.11 | 1.35 | 28067.00 | 2298.44 | 0.70 |
| 2024-06-17 | 8.16 | 8.13 | -0.05 | -0.61 | 40723.54 | 3325.92 | 1.02 |
| 2024-06-14 | 8.14 | 8.18 | 0.04 | 0.49 | 39960.02 | 3278.82 | 1.00 |
| 2024-06-13 | 8.14 | 8.14 | 0.00 | 0.00 | 33572.00 | 2738.74 | 0.84 |
| 2024-06-12 | 8.09 | 8.14 | 0.05 | 0.62 | 33128.00 | 2701.06 | 0.83 |
| 2024-06-11 | 8.14 | 8.09 | -0.01 | -0.12 | 45284.50 | 3655.17 | 1.13 |
| 2024-06-07 | 7.99 | 8.10 | 0.19 | 2.40 | 53934.52 | 4349.15 | 1.35 |
| 2024-06-06 | 8.28 | 7.91 | -0.36 | -4.35 | 78554.21 | 6282.91 | 1.97 |
| 2024-06-05 | 8.54 | 8.27 | -0.32 | -3.73 | 45272.00 | 3797.85 | 1.13 |
| 2024-06-04 | 8.56 | 8.59 | 0.02 | 0.23 | 47505.00 | 4033.95 | 1.19 |
| 2024-06-03 | 8.83 | 8.57 | -0.23 | -2.61 | 61112.46 | 5252.82 | 1.53 |
| 2024-05-31 | 8.76 | 8.80 | 0.08 | 0.92 | 33259.20 | 2919.86 | 0.83 |
| 2024-05-30 | 8.77 | 8.72 | -0.10 | -1.13 | 36452.00 | 3192.78 | 0.91 |
| 2024-05-29 | 8.86 | 8.82 | -0.08 | -0.90 | 39423.00 | 3491.00 | 0.99 |
| 2024-05-28 | 8.88 | 8.90 | 0.01 | 0.11 | 54199.01 | 4815.13 | 1.36 |
| 2024-05-27 | 8.75 | 8.89 | 0.17 | 1.95 | 56991.52 | 5040.99 | 1.43 |
| 2024-05-24 | 8.62 | 8.72 | 0.05 | 0.58 | 32746.08 | 2877.93 | 0.82 |
| 2024-05-23 | 8.81 | 8.67 | -0.15 | -1.70 | 39598.24 | 3449.12 | 0.99 |
| 2024-05-22 | 8.82 | 8.82 | 0.00 | 0.00 | 32672.00 | 2884.74 | 0.82 |
| 2024-05-21 | 8.82 | 8.82 | -0.01 | -0.11 | 45568.00 | 4023.97 | 1.14 |
| 2024-05-20 | 8.78 | 8.83 | 0.10 | 1.15 | 43875.17 | 3869.57 | 1.10 |
| 2024-05-17 | 8.78 | 8.73 | -0.02 | -0.23 | 54505.00 | 4746.97 | 1.37 |
| 2024-05-16 | 8.81 | 8.75 | -0.07 | -0.79 | 51556.57 | 4536.49 | 1.29 |
| 2024-05-15 | 9.05 | 8.82 | -0.27 | -2.97 | 80986.30 | 7200.34 | 2.03 |
| 2024-05-14 | 8.94 | 9.09 | 0.13 | 1.45 | 79736.84 | 7230.49 | 2.00 |
| 2024-05-13 | 8.86 | 8.96 | 0.04 | 0.45 | 80109.00 | 7164.15 | 2.01 |
| 2024-05-10 | 8.80 | 8.92 | 0.11 | 1.25 | 77240.88 | 6863.19 | 1.94 |
| 2024-05-09 | 8.66 | 8.81 | 0.15 | 1.73 | 67463.65 | 5942.04 | 1.69 |
日K线
周K线
月K线
