巨星科技(002444)股票信息
| 股票代码 | 002444 |
| 股票名称 | 巨星科技 |
| 最新价/元 | 31.35 |
| 涨跌额/元 | 2.85 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 31.35 |
| 卖出/元 | 0.00 |
| 昨收/元 | 28.50 |
| 今开/元 | 30.00 |
| 最高/元 | 31.35 |
| 最低/元 | 29.25 |
| 成交量/手 | 299580.63 |
| 成交额/万 | 91610.41 |
| 股净值/元 | 22.14 |
| 市净率 | 2.37 |
| 总市值/万 | 3769843.74 |
| 流通值/万 | 3608382.91 |
| 换手率/% | 2.60 |
| 入市日期 | 2010-07-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:04 |
巨星科技(002444)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 | 30.00 | 31.35 | 2.85 | 10.00 | 299580.63 | 91610.41 | 2.60 |
| 2024-09-27 | 28.24 | 28.50 | 0.67 | 2.41 | 214677.39 | 60487.42 | 1.87 |
| 2024-09-26 | 27.52 | 28.08 | 0.65 | 2.37 | 188229.51 | 51723.53 | 1.64 |
| 2024-09-25 | 27.95 | 27.43 | -0.60 | -2.14 | 176649.28 | 48918.61 | 1.53 |
| 2024-09-24 | 27.97 | 28.03 | 0.15 | 0.54 | 154490.35 | 42622.69 | 1.34 |
| 2024-09-23 | 28.25 | 27.88 | -0.33 | -1.17 | 110907.75 | 30971.75 | 0.96 |
| 2024-09-20 | 28.10 | 28.21 | 0.13 | 0.46 | 77120.57 | 21693.32 | 0.67 |
| 2024-09-19 | 28.20 | 28.08 | 0.08 | 0.29 | 218467.09 | 61809.46 | 1.90 |
| 2024-09-18 | 27.71 | 28.00 | 0.66 | 2.41 | 68436.20 | 19150.49 | 0.59 |
| 2024-09-13 | 27.79 | 27.34 | -0.41 | -1.48 | 76975.57 | 21224.03 | 0.67 |
| 2024-09-12 | 28.28 | 27.75 | -0.59 | -2.08 | 117222.00 | 32837.23 | 1.02 |
| 2024-09-11 | 26.79 | 28.34 | 1.56 | 5.83 | 141812.89 | 39757.80 | 1.23 |
| 2024-09-10 | 26.66 | 26.78 | 0.12 | 0.45 | 78443.06 | 20962.43 | 0.68 |
| 2024-09-09 | 26.92 | 26.66 | -0.12 | -0.45 | 118983.58 | 31967.45 | 1.03 |
| 2024-09-06 | 27.86 | 26.78 | -1.01 | -3.63 | 140993.33 | 38219.56 | 1.22 |
| 2024-09-05 | 27.80 | 27.79 | 0.00 | 0.00 | 62425.61 | 17361.23 | 0.54 |
| 2024-09-04 | 27.58 | 27.79 | -0.04 | -0.14 | 120636.02 | 33398.51 | 1.05 |
| 2024-09-03 | 26.96 | 27.83 | 0.87 | 3.23 | 126849.26 | 35100.89 | 1.10 |
| 2024-09-02 | 26.54 | 26.96 | 0.22 | 0.82 | 128183.03 | 34656.45 | 1.11 |
| 2024-08-30 | 25.99 | 26.74 | 1.52 | 6.03 | 164808.16 | 43871.75 | 1.43 |
| 2024-08-29 | 24.65 | 25.22 | 0.42 | 1.69 | 66364.00 | 16681.62 | 0.58 |
| 2024-08-28 | 24.03 | 24.80 | 0.68 | 2.82 | 73138.45 | 18041.23 | 0.64 |
| 2024-08-27 | 23.96 | 24.12 | -0.02 | -0.08 | 41533.80 | 10014.15 | 0.36 |
| 2024-08-26 | 23.78 | 24.14 | 0.71 | 3.03 | 87697.94 | 21088.55 | 0.76 |
| 2024-08-23 | 23.10 | 23.43 | 0.22 | 0.95 | 40051.00 | 9305.25 | 0.35 |
| 2024-08-22 | 23.04 | 23.21 | 0.23 | 1.00 | 40814.74 | 9439.18 | 0.35 |
| 2024-08-21 | 23.18 | 22.98 | -0.30 | -1.29 | 52504.79 | 12069.74 | 0.46 |
| 2024-08-20 | 23.65 | 23.28 | -0.36 | -1.52 | 40674.76 | 9475.78 | 0.35 |
| 2024-08-19 | 23.60 | 23.64 | -0.22 | -0.92 | 54945.00 | 12995.17 | 0.48 |
| 2024-08-16 | 24.00 | 23.86 | 0.21 | 0.89 | 45823.70 | 10962.76 | 0.40 |
| 2024-08-15 | 23.69 | 23.65 | -0.06 | -0.25 | 44060.83 | 10479.51 | 0.38 |
| 2024-08-14 | 24.14 | 23.71 | -0.55 | -2.27 | 41320.89 | 9843.09 | 0.36 |
| 2024-08-13 | 24.28 | 24.26 | -0.22 | -0.90 | 43626.95 | 10531.69 | 0.38 |
| 2024-08-12 | 23.51 | 24.48 | 0.95 | 4.04 | 81952.88 | 19870.85 | 0.71 |
| 2024-08-09 | 23.65 | 23.53 | 0.11 | 0.47 | 59464.62 | 14140.17 | 0.52 |
| 2024-08-08 | 23.60 | 23.42 | -0.36 | -1.51 | 56207.57 | 13140.31 | 0.49 |
| 2024-08-07 | 23.29 | 23.78 | 0.47 | 2.02 | 68345.74 | 16063.18 | 0.59 |
| 2024-08-06 | 23.30 | 23.31 | 0.24 | 1.04 | 61499.29 | 14293.69 | 0.53 |
| 2024-08-05 | 23.70 | 23.07 | -0.85 | -3.55 | 73643.89 | 17223.12 | 0.64 |
| 2024-08-02 | 24.26 | 23.92 | -0.33 | -1.36 | 60901.13 | 14703.61 | 0.53 |
| 2024-08-01 | 24.42 | 24.25 | -0.11 | -0.45 | 75197.49 | 18314.52 | 0.65 |
| 2024-07-31 | 22.73 | 24.36 | 1.63 | 7.17 | 125512.83 | 29879.52 | 1.09 |
| 2024-07-30 | 23.02 | 22.73 | -0.37 | -1.60 | 94474.73 | 21352.06 | 0.82 |
| 2024-07-29 | 23.53 | 23.10 | -0.40 | -1.70 | 90347.79 | 20799.20 | 0.78 |
| 2024-07-26 | 23.47 | 23.50 | 0.15 | 0.64 | 82797.71 | 19421.43 | 0.72 |
| 2024-07-25 | 23.49 | 23.35 | -0.29 | -1.23 | 91977.27 | 21514.02 | 0.80 |
| 2024-07-24 | 24.57 | 23.64 | -0.77 | -3.15 | 96706.55 | 23190.99 | 0.84 |
| 2024-07-23 | 25.22 | 24.41 | -0.82 | -3.25 | 97614.74 | 24118.53 | 0.85 |
| 2024-07-22 | 25.28 | 25.23 | -0.17 | -0.67 | 80650.60 | 20388.14 | 0.70 |
| 2024-07-19 | 25.01 | 25.40 | 0.16 | 0.63 | 123448.94 | 31350.67 | 1.07 |
| 2024-07-18 | 24.45 | 25.24 | 0.37 | 1.49 | 115033.57 | 28589.50 | 1.00 |
| 2024-07-17 | 26.25 | 24.87 | -1.32 | -5.04 | 197587.66 | 49514.28 | 1.72 |
| 2024-07-16 | 26.76 | 26.19 | -0.67 | -2.49 | 145389.50 | 37931.28 | 1.26 |
| 2024-07-15 | 27.28 | 26.86 | -1.03 | -3.69 | 185098.88 | 49678.23 | 1.61 |
| 2024-07-12 | 26.50 | 27.89 | 2.04 | 7.89 | 224313.00 | 61474.86 | 1.95 |
| 2024-07-11 | 25.71 | 25.85 | 0.25 | 0.98 | 90524.11 | 23272.91 | 0.79 |
| 2024-07-10 | 25.76 | 25.60 | -0.42 | -1.61 | 73244.98 | 18851.62 | 0.64 |
| 2024-07-09 | 25.27 | 26.02 | 0.62 | 2.44 | 83505.16 | 21446.98 | 0.73 |
| 2024-07-08 | 25.05 | 25.40 | 0.20 | 0.79 | 101369.20 | 25758.43 | 0.88 |
| 2024-07-05 | 24.66 | 25.20 | 0.41 | 1.65 | 123285.44 | 30540.57 | 1.07 |
| 2024-07-04 | 25.07 | 24.79 | -0.01 | -0.04 | 118263.35 | 29650.23 | 1.03 |
| 2024-07-03 | 25.89 | 24.80 | -1.15 | -4.43 | 240708.33 | 60025.62 | 2.09 |
| 2024-07-02 | 26.55 | 25.95 | -0.55 | -2.08 | 183253.61 | 47937.16 | 1.59 |
| 2024-07-01 | 26.00 | 26.50 | 1.80 | 7.29 | 281852.26 | 75350.88 | 2.45 |
| 2024-06-28 | 24.47 | 24.70 | 0.15 | 0.61 | 73713.52 | 18334.23 | 0.64 |
| 2024-06-27 | 24.77 | 24.55 | -0.37 | -1.49 | 69803.31 | 17105.74 | 0.61 |
| 2024-06-26 | 25.20 | 24.92 | -0.32 | -1.27 | 61748.40 | 15308.22 | 0.54 |
| 2024-06-25 | 24.71 | 25.24 | 0.38 | 1.53 | 58656.50 | 14765.10 | 0.51 |
| 2024-06-24 | 24.91 | 24.86 | -0.21 | -0.84 | 63926.54 | 15899.96 | 0.56 |
| 2024-06-21 | 24.73 | 25.07 | 0.18 | 0.72 | 61537.08 | 15432.32 | 0.53 |
| 2024-06-20 | 25.30 | 24.89 | -0.56 | -2.20 | 100581.75 | 25157.66 | 0.87 |
| 2024-06-19 | 25.98 | 25.45 | -0.33 | -1.28 | 69617.12 | 17784.73 | 0.60 |
| 2024-06-18 | 25.88 | 25.78 | -0.09 | -0.35 | 64572.86 | 16608.38 | 0.56 |
| 2024-06-17 | 26.05 | 25.87 | -0.23 | -0.88 | 79063.74 | 20629.78 | 0.69 |
| 2024-06-14 | 26.10 | 26.10 | -0.13 | -0.50 | 60173.26 | 15735.51 | 0.52 |
| 2024-06-13 | 26.09 | 26.23 | 0.13 | 0.50 | 88507.62 | 23487.34 | 0.77 |
| 2024-06-12 | 26.51 | 26.20 | -0.29 | -1.10 | 95629.18 | 25097.97 | 0.83 |
| 2024-06-11 | 26.11 | 26.49 | 0.19 | 0.72 | 140713.85 | 37383.62 | 1.22 |
| 2024-06-07 | 26.50 | 26.30 | -0.04 | -0.15 | 109461.19 | 28667.15 | 0.95 |
| 2024-06-06 | 25.42 | 26.34 | 1.02 | 4.03 | 143376.72 | 37584.35 | 1.25 |
| 2024-06-05 | 26.00 | 25.32 | -0.75 | -2.88 | 79582.00 | 20332.55 | 0.69 |
| 2024-06-04 | 25.40 | 26.07 | 0.55 | 2.16 | 85297.03 | 21995.19 | 0.74 |
| 2024-06-03 | 25.40 | 25.52 | 0.11 | 0.43 | 80627.27 | 20743.35 | 0.70 |
| 2024-05-31 | 25.76 | 25.41 | -0.32 | -1.24 | 105632.44 | 27140.04 | 0.92 |
| 2024-05-30 | 26.00 | 25.73 | -0.42 | -1.61 | 66618.76 | 17250.85 | 0.58 |
| 2024-05-29 | 25.63 | 26.15 | 0.32 | 1.24 | 89974.03 | 23501.84 | 0.78 |
| 2024-05-28 | 25.91 | 25.83 | -0.18 | -0.69 | 83486.05 | 21588.09 | 0.73 |
| 2024-05-27 | 26.11 | 26.01 | 0.00 | 0.00 | 136913.75 | 35610.15 | 1.19 |
| 2024-05-24 | 25.48 | 26.01 | 0.41 | 1.60 | 105608.73 | 27468.00 | 0.92 |
| 2024-05-23 | 25.78 | 25.60 | -0.13 | -0.51 | 76819.02 | 19753.07 | 0.67 |
| 2024-05-22 | 26.46 | 25.73 | -0.67 | -2.54 | 77449.15 | 20108.83 | 0.67 |
| 2024-05-21 | 26.00 | 26.40 | 0.30 | 1.15 | 91459.96 | 24115.11 | 0.79 |
| 2024-05-20 | 26.04 | 26.10 | -0.16 | -0.61 | 149409.32 | 38573.04 | 1.30 |
| 2024-05-17 | 26.92 | 26.26 | -0.67 | -2.49 | 151167.26 | 39675.18 | 1.31 |
| 2024-05-16 | 27.36 | 26.93 | -0.63 | -2.29 | 132282.51 | 36059.03 | 1.15 |
| 2024-05-15 | 27.57 | 27.56 | 0.16 | 0.58 | 100062.02 | 27471.03 | 0.87 |
| 2024-05-14 | 27.51 | 27.40 | -0.11 | -0.40 | 98414.46 | 26901.75 | 0.86 |
| 2024-05-13 | 27.22 | 27.51 | -0.14 | -0.51 | 141036.37 | 38643.46 | 1.23 |
| 2024-05-10 | 27.05 | 27.65 | 1.15 | 4.34 | 244574.11 | 66896.87 | 2.12 |
| 2024-05-09 | 25.42 | 26.50 | 1.04 | 4.09 | 172489.24 | 45109.34 | 1.50 |
日K线
周K线
月K线
