海格通信(002465)股票信息
| 股票代码 | 002465 |
| 股票名称 | 海格通信 |
| 最新价/元 | 10.62 |
| 涨跌额/元 | 0.92 |
| 涨跌幅/% | 9.49 |
| 买入/元 | 10.61 |
| 卖出/元 | 10.62 |
| 昨收/元 | 9.70 |
| 今开/元 | 10.12 |
| 最高/元 | 10.63 |
| 最低/元 | 10.06 |
| 成交量/手 | 842723.35 |
| 成交额/万 | 87609.74 |
| 股净值/元 | 35.40 |
| 市净率 | 2.08 |
| 总市值/万 | 2635707.65 |
| 流通值/万 | 2582498.81 |
| 换手率/% | 3.47 |
| 入市日期 | 2010-08-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
海格通信(002465)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 | 10.12 | 10.62 | 0.92 | 9.49 | 842723.35 | 87609.74 | 3.47 |
| 2024-09-27 | 9.27 | 9.70 | 0.54 | 5.90 | 518654.37 | 49648.31 | 2.13 |
| 2024-09-26 | 8.87 | 9.16 | 0.28 | 3.15 | 369152.47 | 33218.81 | 1.52 |
| 2024-09-25 | 9.00 | 8.88 | -0.05 | -0.56 | 438958.99 | 39508.44 | 1.81 |
| 2024-09-24 | 8.72 | 8.93 | 0.25 | 2.88 | 342660.10 | 30187.43 | 1.41 |
| 2024-09-23 | 8.62 | 8.68 | 0.11 | 1.28 | 282067.70 | 24645.46 | 1.16 |
| 2024-09-20 | 8.61 | 8.57 | 0.01 | 0.12 | 273376.01 | 23590.15 | 1.12 |
| 2024-09-19 | 8.29 | 8.56 | 0.34 | 4.14 | 305528.10 | 25769.79 | 1.26 |
| 2024-09-18 | 8.30 | 8.22 | -0.06 | -0.73 | 197535.85 | 16116.42 | 0.81 |
| 2024-09-13 | 8.36 | 8.28 | -0.04 | -0.48 | 167280.15 | 13894.91 | 0.69 |
| 2024-09-12 | 8.50 | 8.32 | -0.13 | -1.54 | 220665.04 | 18614.91 | 0.91 |
| 2024-09-11 | 8.45 | 8.45 | -0.05 | -0.59 | 269327.71 | 22631.44 | 1.11 |
| 2024-09-10 | 8.52 | 8.50 | -0.04 | -0.47 | 251108.84 | 21121.83 | 1.03 |
| 2024-09-09 | 8.62 | 8.54 | -0.10 | -1.16 | 240937.10 | 20610.42 | 0.99 |
| 2024-09-06 | 8.79 | 8.64 | -0.16 | -1.82 | 199464.04 | 17336.65 | 0.82 |
| 2024-09-05 | 8.70 | 8.80 | 0.12 | 1.38 | 228269.50 | 20119.81 | 0.94 |
| 2024-09-04 | 8.67 | 8.68 | -0.06 | -0.69 | 204661.16 | 17768.57 | 0.84 |
| 2024-09-03 | 8.58 | 8.74 | 0.16 | 1.87 | 219631.24 | 19075.13 | 0.90 |
| 2024-09-02 | 9.03 | 8.58 | -0.47 | -5.19 | 376261.72 | 32749.19 | 1.55 |
| 2024-08-30 | 8.79 | 9.05 | 0.24 | 2.72 | 299081.90 | 27087.22 | 1.23 |
| 2024-08-29 | 8.50 | 8.81 | 0.24 | 2.80 | 255629.00 | 22405.80 | 1.05 |
| 2024-08-28 | 8.52 | 8.57 | 0.04 | 0.47 | 155321.50 | 13280.20 | 0.64 |
| 2024-08-27 | 8.88 | 8.53 | -0.37 | -4.16 | 417382.71 | 35945.93 | 1.72 |
| 2024-08-26 | 8.81 | 8.90 | -0.08 | -0.89 | 323720.07 | 28679.64 | 1.33 |
| 2024-08-23 | 8.84 | 8.98 | 0.12 | 1.35 | 179869.50 | 16038.57 | 0.74 |
| 2024-08-22 | 8.98 | 8.86 | -0.14 | -1.56 | 227973.03 | 20327.48 | 0.94 |
| 2024-08-21 | 9.06 | 9.00 | -0.09 | -0.99 | 183512.04 | 16597.36 | 0.75 |
| 2024-08-20 | 9.32 | 9.09 | -0.28 | -2.99 | 232062.40 | 21287.37 | 0.95 |
| 2024-08-19 | 9.25 | 9.37 | 0.06 | 0.64 | 179111.33 | 16844.72 | 0.74 |
| 2024-08-16 | 9.44 | 9.31 | -0.09 | -0.96 | 216987.02 | 20339.34 | 0.89 |
| 2024-08-15 | 9.36 | 9.40 | -0.01 | -0.11 | 216009.04 | 20327.37 | 0.89 |
| 2024-08-14 | 9.58 | 9.41 | -0.21 | -2.18 | 189920.50 | 17919.55 | 0.78 |
| 2024-08-13 | 9.44 | 9.62 | 0.17 | 1.80 | 235441.40 | 22374.35 | 0.97 |
| 2024-08-12 | 9.53 | 9.45 | -0.18 | -1.87 | 195845.00 | 18537.98 | 0.81 |
| 2024-08-09 | 9.80 | 9.63 | -0.12 | -1.23 | 249679.68 | 24339.44 | 1.03 |
| 2024-08-08 | 10.13 | 9.75 | -0.40 | -3.94 | 421760.57 | 41423.69 | 1.73 |
| 2024-08-07 | 9.84 | 10.15 | 0.32 | 3.26 | 488560.83 | 49475.72 | 2.01 |
| 2024-08-06 | 9.68 | 9.83 | 0.27 | 2.82 | 366296.45 | 35906.04 | 1.51 |
| 2024-08-05 | 9.98 | 9.56 | -0.42 | -4.21 | 404255.99 | 39604.29 | 1.66 |
| 2024-08-02 | 10.13 | 9.98 | -0.21 | -2.06 | 398866.07 | 40403.05 | 1.64 |
| 2024-08-01 | 10.05 | 10.19 | 0.21 | 2.10 | 537541.70 | 54847.60 | 2.21 |
| 2024-07-31 | 9.72 | 9.98 | 0.27 | 2.78 | 504938.67 | 49802.35 | 2.08 |
| 2024-07-30 | 9.61 | 9.71 | 0.08 | 0.83 | 380049.18 | 36776.16 | 1.56 |
| 2024-07-29 | 9.66 | 9.63 | 0.03 | 0.31 | 423791.00 | 41123.98 | 1.74 |
| 2024-07-26 | 9.20 | 9.60 | 0.39 | 4.24 | 462027.47 | 44073.28 | 1.90 |
| 2024-07-25 | 9.20 | 9.21 | -0.05 | -0.54 | 224342.38 | 20606.54 | 0.92 |
| 2024-07-24 | 9.16 | 9.26 | 0.08 | 0.87 | 293214.95 | 27247.24 | 1.21 |
| 2024-07-23 | 9.51 | 9.18 | -0.31 | -3.27 | 317418.30 | 29582.22 | 1.31 |
| 2024-07-22 | 9.25 | 9.49 | 0.26 | 2.82 | 464999.76 | 44063.11 | 1.91 |
| 2024-07-19 | 9.18 | 9.23 | -0.02 | -0.22 | 332106.50 | 30470.55 | 1.37 |
| 2024-07-18 | 9.10 | 9.25 | 0.06 | 0.65 | 436536.08 | 39802.53 | 1.80 |
| 2024-07-17 | 9.41 | 9.19 | -0.27 | -2.85 | 302538.16 | 28056.82 | 1.24 |
| 2024-07-16 | 9.51 | 9.46 | -0.10 | -1.05 | 387901.00 | 36838.14 | 1.60 |
| 2024-07-15 | 9.70 | 9.56 | -0.04 | -0.42 | 306260.09 | 29452.55 | 1.26 |
| 2024-07-12 | 9.80 | 9.60 | -0.24 | -2.44 | 324877.93 | 31325.46 | 1.34 |
| 2024-07-11 | 9.85 | 9.84 | 0.16 | 1.65 | 282323.30 | 27725.16 | 1.16 |
| 2024-07-10 | 9.70 | 9.68 | -0.05 | -0.51 | 152744.39 | 14840.19 | 0.63 |
| 2024-07-09 | 9.52 | 9.73 | 0.21 | 2.21 | 294608.10 | 28501.09 | 1.21 |
| 2024-07-08 | 9.79 | 9.52 | -0.35 | -3.55 | 286274.16 | 27546.19 | 1.18 |
| 2024-07-05 | 9.88 | 9.87 | -0.06 | -0.60 | 341502.38 | 33129.26 | 1.40 |
| 2024-07-04 | 10.10 | 9.93 | -0.15 | -1.49 | 193574.15 | 19396.10 | 0.80 |
| 2024-07-03 | 10.30 | 10.08 | -0.25 | -2.42 | 237555.10 | 24001.40 | 0.98 |
| 2024-07-02 | 10.42 | 10.33 | -0.11 | -1.05 | 241562.67 | 24950.05 | 0.99 |
| 2024-07-01 | 10.39 | 10.44 | 0.08 | 0.77 | 207019.69 | 21518.34 | 0.85 |
| 2024-06-28 | 10.25 | 10.36 | 0.06 | 0.58 | 224073.00 | 23386.07 | 0.92 |
| 2024-06-27 | 10.39 | 10.30 | -0.11 | -1.06 | 206149.07 | 21376.36 | 0.85 |
| 2024-06-26 | 9.84 | 10.41 | 0.55 | 5.58 | 395951.08 | 40047.89 | 1.63 |
| 2024-06-25 | 10.15 | 9.86 | -0.29 | -2.86 | 334084.18 | 33215.43 | 1.37 |
| 2024-06-24 | 10.30 | 10.15 | -0.19 | -1.84 | 274957.94 | 28283.48 | 1.13 |
| 2024-06-21 | 10.27 | 10.34 | 0.04 | 0.39 | 243592.91 | 25265.60 | 1.00 |
| 2024-06-20 | 10.52 | 10.30 | -0.23 | -2.18 | 378992.37 | 39431.53 | 1.56 |
| 2024-06-19 | 10.63 | 10.53 | -0.15 | -1.40 | 222465.07 | 23547.64 | 0.91 |
| 2024-06-18 | 10.48 | 10.68 | 0.20 | 1.91 | 365525.91 | 39037.78 | 1.50 |
| 2024-06-17 | 10.59 | 10.48 | -0.18 | -1.69 | 402033.50 | 42242.29 | 1.65 |
| 2024-06-14 | 10.66 | 10.66 | -0.01 | -0.09 | 260847.85 | 27702.05 | 1.07 |
| 2024-06-13 | 10.72 | 10.67 | -0.04 | -0.37 | 229688.67 | 24479.94 | 0.94 |
| 2024-06-12 | 10.89 | 10.71 | -0.21 | -1.92 | 361050.35 | 38939.74 | 1.48 |
| 2024-06-11 | 10.58 | 10.92 | 0.33 | 3.12 | 349281.72 | 37652.07 | 1.44 |
| 2024-06-07 | 10.66 | 10.59 | 0.01 | 0.10 | 226180.50 | 23979.91 | 0.93 |
| 2024-06-06 | 10.82 | 10.58 | -0.21 | -1.95 | 385840.41 | 41176.50 | 1.59 |
| 2024-06-05 | 10.83 | 10.79 | -0.10 | -0.92 | 383055.51 | 41970.85 | 1.58 |
| 2024-06-04 | 10.70 | 10.89 | 0.18 | 1.68 | 291243.58 | 31376.03 | 1.20 |
| 2024-06-03 | 10.92 | 10.71 | -0.12 | -1.11 | 360174.24 | 38987.85 | 1.48 |
| 2024-05-31 | 10.60 | 10.83 | 0.29 | 2.75 | 383470.01 | 41364.63 | 1.58 |
| 2024-05-30 | 10.41 | 10.69 | 0.19 | 1.81 | 343229.69 | 36614.83 | 1.41 |
| 2024-05-29 | 10.59 | 10.50 | -0.01 | -0.10 | 252536.70 | 26612.95 | 1.04 |
| 2024-05-28 | 10.62 | 10.51 | -0.14 | -1.32 | 220486.12 | 23268.77 | 0.91 |
| 2024-05-27 | 10.53 | 10.65 | 0.16 | 1.53 | 240418.54 | 25268.31 | 0.99 |
| 2024-05-24 | 10.65 | 10.49 | -0.18 | -1.69 | 345442.14 | 36578.05 | 1.42 |
| 2024-05-23 | 10.82 | 10.67 | -0.10 | -0.93 | 299807.27 | 32229.37 | 1.23 |
| 2024-05-22 | 10.80 | 10.77 | 0.02 | 0.19 | 185599.00 | 19937.60 | 0.76 |
| 2024-05-21 | 10.88 | 10.75 | -0.11 | -1.01 | 245238.49 | 26484.49 | 1.01 |
| 2024-05-20 | 10.70 | 10.86 | 0.12 | 1.12 | 549677.55 | 59865.85 | 2.26 |
| 2024-05-17 | 10.43 | 10.74 | 0.30 | 2.87 | 473028.52 | 50603.00 | 2.06 |
| 2024-05-16 | 10.51 | 10.44 | -0.07 | -0.67 | 332551.90 | 34899.70 | 1.45 |
| 2024-05-15 | 10.50 | 10.51 | -0.02 | -0.19 | 227032.00 | 24002.48 | 0.99 |
| 2024-05-14 | 10.51 | 10.53 | 0.02 | 0.19 | 285944.34 | 30194.32 | 1.24 |
| 2024-05-13 | 10.88 | 10.51 | -0.47 | -4.28 | 673949.33 | 71231.14 | 2.93 |
| 2024-05-10 | 11.10 | 10.98 | -0.12 | -1.08 | 343737.21 | 37947.98 | 1.49 |
| 2024-05-09 | 11.20 | 11.10 | -0.14 | -1.25 | 536868.08 | 59512.31 | 2.33 |
日K线
周K线
月K线
