晶澳科技(002459)股票信息
| 股票代码 | 002459 |
| 股票名称 | 晶澳科技 |
| 最新价/元 | 13.55 |
| 涨跌额/元 | 1.23 |
| 涨跌幅/% | 9.98 |
| 买入/元 | 13.55 |
| 卖出/元 | 0.00 |
| 昨收/元 | 12.32 |
| 今开/元 | 13.00 |
| 最高/元 | 13.55 |
| 最低/元 | 12.43 |
| 成交量/手 | 1726918.67 |
| 成交额/万 | 227141.16 |
| 股净值/元 | 6.33 |
| 市净率 | 1.40 |
| 总市值/万 | 4484603.75 |
| 流通值/万 | 4480961.23 |
| 换手率/% | 5.22 |
| 入市日期 | 2010-08-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:04 |
晶澳科技(002459)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 | 13.00 | 13.55 | 1.23 | 9.98 | 1726918.67 | 227141.16 | 5.22 |
| 2024-09-27 | 11.38 | 12.32 | 1.12 | 10.00 | 1436282.35 | 171597.97 | 4.34 |
| 2024-09-26 | 10.51 | 11.20 | 0.72 | 6.87 | 925685.72 | 100802.77 | 2.80 |
| 2024-09-25 | 10.65 | 10.48 | -0.09 | -0.85 | 729071.98 | 77945.95 | 2.20 |
| 2024-09-24 | 9.96 | 10.57 | 0.65 | 6.55 | 839691.90 | 86430.64 | 2.54 |
| 2024-09-23 | 9.88 | 9.92 | 0.02 | 0.20 | 337687.24 | 33352.27 | 1.02 |
| 2024-09-20 | 10.21 | 9.90 | -0.37 | -3.60 | 506284.33 | 50417.29 | 1.53 |
| 2024-09-19 | 10.00 | 10.27 | 0.34 | 3.42 | 521497.78 | 53427.67 | 1.58 |
| 2024-09-18 | 10.11 | 9.93 | -0.23 | -2.26 | 357160.49 | 35511.62 | 1.08 |
| 2024-09-13 | 10.33 | 10.16 | -0.25 | -2.40 | 420660.32 | 42971.14 | 1.27 |
| 2024-09-12 | 10.10 | 10.41 | 0.32 | 3.17 | 750716.98 | 79279.10 | 2.27 |
| 2024-09-11 | 10.01 | 10.09 | 0.03 | 0.30 | 380504.55 | 38609.73 | 1.15 |
| 2024-09-10 | 10.06 | 10.06 | 0.00 | 0.00 | 305582.56 | 30581.28 | 0.92 |
| 2024-09-09 | 10.10 | 10.06 | -0.06 | -0.59 | 262897.78 | 26515.36 | 0.79 |
| 2024-09-06 | 10.35 | 10.12 | -0.34 | -3.25 | 346620.05 | 35376.81 | 1.05 |
| 2024-09-05 | 10.30 | 10.46 | 0.13 | 1.26 | 481450.05 | 50612.44 | 1.46 |
| 2024-09-04 | 10.10 | 10.33 | 0.24 | 2.38 | 679268.53 | 69918.45 | 2.05 |
| 2024-09-03 | 9.74 | 10.09 | 0.39 | 4.02 | 628891.49 | 63043.04 | 1.90 |
| 2024-09-02 | 9.83 | 9.70 | -0.19 | -1.92 | 469391.88 | 46287.40 | 1.42 |
| 2024-08-30 | 9.62 | 9.89 | 0.20 | 2.06 | 619500.70 | 60939.23 | 1.87 |
| 2024-08-29 | 9.09 | 9.69 | 0.49 | 5.33 | 717662.83 | 68283.03 | 2.17 |
| 2024-08-28 | 9.20 | 9.20 | -0.14 | -1.50 | 270279.31 | 24769.99 | 0.82 |
| 2024-08-27 | 9.19 | 9.34 | 0.07 | 0.76 | 572660.70 | 52599.27 | 1.73 |
| 2024-08-26 | 9.20 | 9.27 | 0.07 | 0.76 | 491960.31 | 46240.89 | 1.49 |
| 2024-08-23 | 9.42 | 9.20 | -0.27 | -2.85 | 378972.03 | 35419.80 | 1.15 |
| 2024-08-22 | 9.85 | 9.47 | -0.37 | -3.76 | 502580.96 | 48096.61 | 1.52 |
| 2024-08-21 | 10.04 | 9.84 | -0.24 | -2.38 | 333613.18 | 33264.29 | 1.01 |
| 2024-08-20 | 10.24 | 10.08 | -0.17 | -1.66 | 303289.82 | 30725.06 | 0.92 |
| 2024-08-19 | 10.41 | 10.25 | -0.20 | -1.91 | 325557.04 | 33530.59 | 0.98 |
| 2024-08-16 | 10.65 | 10.45 | -0.29 | -2.70 | 351140.59 | 36997.64 | 1.06 |
| 2024-08-15 | 10.35 | 10.74 | 0.30 | 2.87 | 711795.83 | 75162.36 | 2.15 |
| 2024-08-14 | 10.58 | 10.44 | -0.11 | -1.04 | 498447.90 | 52908.75 | 1.51 |
| 2024-08-13 | 10.62 | 10.55 | -0.16 | -1.49 | 606615.24 | 63641.69 | 1.83 |
| 2024-08-12 | 10.92 | 10.71 | 0.01 | 0.09 | 593320.86 | 64401.67 | 1.79 |
| 2024-08-09 | 11.10 | 10.70 | -0.35 | -3.17 | 695213.54 | 75625.29 | 2.10 |
| 2024-08-08 | 11.02 | 11.05 | 0.12 | 1.10 | 1210117.36 | 136658.92 | 3.66 |
| 2024-08-07 | 10.94 | 10.93 | -0.09 | -0.82 | 617678.69 | 67121.34 | 1.87 |
| 2024-08-06 | 10.40 | 11.02 | 0.76 | 7.41 | 1109422.85 | 121047.38 | 3.35 |
| 2024-08-05 | 10.39 | 10.26 | -0.20 | -1.91 | 754314.94 | 80272.11 | 2.28 |
| 2024-08-02 | 10.60 | 10.46 | -0.18 | -1.69 | 388844.56 | 41151.53 | 1.18 |
| 2024-08-01 | 10.78 | 10.64 | -0.15 | -1.39 | 447898.63 | 48131.52 | 1.35 |
| 2024-07-31 | 10.23 | 10.79 | 0.55 | 5.37 | 714603.23 | 75278.64 | 2.16 |
| 2024-07-30 | 10.23 | 10.24 | -0.02 | -0.20 | 293571.72 | 29902.36 | 0.89 |
| 2024-07-29 | 10.57 | 10.26 | -0.35 | -3.30 | 398057.63 | 41199.83 | 1.20 |
| 2024-07-26 | 10.63 | 10.61 | -0.07 | -0.66 | 479424.92 | 50826.43 | 1.45 |
| 2024-07-25 | 10.11 | 10.68 | 0.55 | 5.43 | 754048.85 | 79807.64 | 2.28 |
| 2024-07-24 | 10.33 | 10.13 | -0.24 | -2.31 | 301501.77 | 30849.50 | 0.91 |
| 2024-07-23 | 10.52 | 10.37 | -0.16 | -1.52 | 428814.56 | 45103.46 | 1.30 |
| 2024-07-22 | 10.49 | 10.53 | 0.02 | 0.19 | 390124.17 | 41055.65 | 1.18 |
| 2024-07-19 | 10.23 | 10.51 | 0.22 | 2.14 | 471096.34 | 49015.78 | 1.42 |
| 2024-07-18 | 10.22 | 10.29 | -0.03 | -0.29 | 411912.25 | 42106.40 | 1.25 |
| 2024-07-17 | 10.66 | 10.32 | -0.13 | -1.24 | 574604.94 | 60309.86 | 1.74 |
| 2024-07-16 | 10.21 | 10.45 | 0.20 | 1.95 | 389217.92 | 40121.96 | 1.18 |
| 2024-07-15 | 10.37 | 10.25 | -0.25 | -2.38 | 382072.94 | 39314.10 | 1.16 |
| 2024-07-12 | 10.29 | 10.50 | 0.12 | 1.16 | 691110.90 | 72597.03 | 2.09 |
| 2024-07-11 | 10.19 | 10.38 | 0.36 | 3.59 | 752317.34 | 77643.66 | 2.27 |
| 2024-07-10 | 9.80 | 10.02 | 0.14 | 1.42 | 694426.43 | 70381.50 | 2.10 |
| 2024-07-09 | 9.90 | 9.88 | -0.01 | -0.10 | 666033.99 | 65420.76 | 2.01 |
| 2024-07-08 | 10.14 | 9.89 | -0.60 | -5.72 | 697822.41 | 69971.63 | 2.11 |
| 2024-07-05 | 10.35 | 10.49 | 0.11 | 1.06 | 471974.56 | 49513.88 | 1.43 |
| 2024-07-04 | 10.67 | 10.38 | -0.25 | -2.35 | 484187.52 | 50530.76 | 1.46 |
| 2024-07-03 | 10.75 | 10.63 | -0.18 | -1.67 | 492761.38 | 52558.97 | 1.49 |
| 2024-07-02 | 11.18 | 10.81 | -0.44 | -3.91 | 644152.36 | 70563.30 | 1.95 |
| 2024-07-01 | 11.13 | 11.25 | 0.05 | 0.45 | 382685.89 | 42930.08 | 1.16 |
| 2024-06-28 | 11.41 | 11.20 | -0.25 | -2.18 | 515324.10 | 58536.77 | 1.56 |
| 2024-06-27 | 11.70 | 11.45 | -0.36 | -3.05 | 400619.00 | 46346.40 | 1.21 |
| 2024-06-26 | 11.46 | 11.81 | 0.28 | 2.43 | 552314.27 | 64377.69 | 1.67 |
| 2024-06-25 | 11.99 | 11.53 | -0.48 | -4.00 | 556634.61 | 64998.65 | 1.68 |
| 2024-06-24 | 12.24 | 12.01 | -0.46 | -3.69 | 543437.73 | 65731.07 | 1.64 |
| 2024-06-21 | 12.69 | 12.47 | -0.12 | -0.95 | 451028.47 | 57188.94 | 1.36 |
| 2024-06-20 | 13.23 | 12.59 | -0.71 | -5.34 | 587476.99 | 75387.51 | 1.78 |
| 2024-06-19 | 13.65 | 13.30 | -0.42 | -3.06 | 511840.53 | 68613.57 | 1.55 |
| 2024-06-18 | 13.65 | 13.72 | 0.07 | 0.51 | 460800.79 | 63484.41 | 1.39 |
| 2024-06-17 | 13.76 | 13.65 | -0.24 | -1.73 | 587632.32 | 79982.09 | 1.78 |
| 2024-06-14 | 13.73 | 13.89 | 0.18 | 1.31 | 1037001.32 | 145701.18 | 3.14 |
| 2024-06-13 | 13.81 | 13.71 | -0.09 | -0.65 | 534997.70 | 74147.90 | 1.62 |
| 2024-06-12 | 13.85 | 13.80 | -0.18 | -1.29 | 477595.09 | 65824.04 | 1.44 |
| 2024-06-11 | 13.80 | 13.98 | -0.01 | -0.07 | 467796.91 | 65024.53 | 1.41 |
| 2024-06-07 | 14.04 | 13.99 | -0.14 | -0.99 | 836865.88 | 115635.34 | 2.53 |
| 2024-06-06 | 15.00 | 14.13 | -0.87 | -5.80 | 1008094.66 | 146668.13 | 3.05 |
| 2024-06-05 | 15.05 | 15.00 | -0.23 | -1.51 | 469593.71 | 70889.18 | 1.42 |
| 2024-06-04 | 15.08 | 15.23 | -0.01 | -0.07 | 611127.74 | 92311.58 | 1.85 |
| 2024-06-03 | 15.01 | 15.24 | 0.14 | 0.93 | 735792.33 | 110821.90 | 2.23 |
| 2024-05-31 | 15.50 | 15.10 | -0.63 | -4.01 | 995147.00 | 152742.15 | 3.01 |
| 2024-05-30 | 15.40 | 15.73 | 0.19 | 1.22 | 1469384.62 | 228509.13 | 4.44 |
| 2024-05-29 | 15.56 | 16.10 | 1.30 | 8.78 | 1712420.00 | 275085.30 | 5.18 |
| 2024-05-28 | 14.66 | 14.80 | 0.00 | 0.00 | 832705.51 | 123738.43 | 2.52 |
| 2024-05-27 | 14.81 | 14.80 | -0.24 | -1.60 | 1132616.72 | 163677.40 | 3.43 |
| 2024-05-24 | 15.22 | 15.04 | -0.28 | -1.83 | 1058637.83 | 162697.36 | 3.20 |
| 2024-05-23 | 15.55 | 15.32 | 0.23 | 1.52 | 1796183.91 | 276426.07 | 5.43 |
| 2024-05-22 | 13.92 | 15.09 | 1.37 | 9.99 | 1366271.92 | 199221.71 | 4.13 |
| 2024-05-21 | 13.92 | 13.72 | -0.26 | -1.86 | 386879.41 | 53337.33 | 1.17 |
| 2024-05-20 | 14.13 | 13.98 | -0.19 | -1.34 | 494166.92 | 69677.83 | 1.49 |
| 2024-05-17 | 13.96 | 14.17 | 0.06 | 0.43 | 486705.90 | 68012.66 | 1.47 |
| 2024-05-16 | 14.20 | 14.11 | -0.11 | -0.77 | 374253.82 | 53222.25 | 1.13 |
| 2024-05-15 | 14.39 | 14.22 | -0.17 | -1.18 | 331861.38 | 47795.31 | 1.00 |
| 2024-05-14 | 14.54 | 14.39 | -0.16 | -1.10 | 318781.73 | 46020.30 | 0.96 |
| 2024-05-13 | 14.43 | 14.55 | -0.09 | -0.62 | 442719.80 | 64389.38 | 1.34 |
| 2024-05-10 | 14.82 | 14.64 | -0.26 | -1.75 | 441760.80 | 64626.37 | 1.34 |
| 2024-05-09 | 14.26 | 14.90 | 0.66 | 4.64 | 870613.15 | 129045.45 | 2.63 |
日K线
周K线
月K线
