恒基达鑫(002492)股票信息
| 股票代码 | 002492 |
| 股票名称 | 恒基达鑫 |
| 最新价/元 | 4.93 |
| 涨跌额/元 | 0.35 |
| 涨跌幅/% | 7.64 |
| 买入/元 | 4.92 |
| 卖出/元 | 4.93 |
| 昨收/元 | 4.58 |
| 今开/元 | 4.67 |
| 最高/元 | 4.97 |
| 最低/元 | 4.39 |
| 成交量/手 | 400319.44 |
| 成交额/万 | 18784.12 |
| 股净值/元 | 17.28 |
| 市净率 | 1.20 |
| 总市值/万 | 199665.00 |
| 流通值/万 | 196132.52 |
| 换手率/% | 10.06 |
| 入市日期 | 2010-11-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
恒基达鑫(002492)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 | 4.67 | 4.93 | 0.35 | 7.64 | 400319.44 | 18784.12 | 10.06 |
| 2024-09-27 | 4.55 | 4.58 | 0.11 | 2.46 | 128920.79 | 5854.64 | 3.24 |
| 2024-09-26 | 4.41 | 4.47 | 0.07 | 1.59 | 72166.16 | 3201.06 | 1.81 |
| 2024-09-25 | 4.48 | 4.40 | -0.02 | -0.45 | 67464.00 | 3008.09 | 1.70 |
| 2024-09-24 | 4.37 | 4.42 | 0.05 | 1.14 | 60300.32 | 2633.64 | 1.52 |
| 2024-09-23 | 4.35 | 4.37 | 0.01 | 0.23 | 59553.97 | 2596.50 | 1.50 |
| 2024-09-20 | 4.24 | 4.36 | 0.14 | 3.32 | 68423.16 | 2945.55 | 1.72 |
| 2024-09-19 | 4.11 | 4.22 | 0.12 | 2.93 | 24248.66 | 1014.14 | 0.61 |
| 2024-09-18 | 4.16 | 4.10 | -0.03 | -0.73 | 16100.00 | 656.51 | 0.40 |
| 2024-09-13 | 4.19 | 4.13 | -0.04 | -0.96 | 14521.00 | 602.86 | 0.37 |
| 2024-09-12 | 4.17 | 4.17 | 0.00 | 0.00 | 14407.00 | 602.75 | 0.36 |
| 2024-09-11 | 4.20 | 4.17 | -0.07 | -1.65 | 22282.00 | 930.20 | 0.56 |
| 2024-09-10 | 4.19 | 4.24 | 0.05 | 1.19 | 19568.00 | 826.33 | 0.49 |
| 2024-09-09 | 4.16 | 4.19 | 0.00 | 0.00 | 15383.00 | 644.56 | 0.39 |
| 2024-09-06 | 4.24 | 4.19 | -0.06 | -1.41 | 21108.00 | 894.99 | 0.53 |
| 2024-09-05 | 4.21 | 4.25 | 0.05 | 1.19 | 18711.50 | 793.19 | 0.47 |
| 2024-09-04 | 4.23 | 4.20 | -0.03 | -0.71 | 18432.50 | 774.16 | 0.46 |
| 2024-09-03 | 4.21 | 4.23 | 0.02 | 0.48 | 22896.00 | 967.82 | 0.58 |
| 2024-09-02 | 4.27 | 4.21 | -0.06 | -1.41 | 27295.00 | 1162.65 | 0.69 |
| 2024-08-30 | 4.20 | 4.27 | 0.07 | 1.67 | 32563.00 | 1388.06 | 0.82 |
| 2024-08-29 | 4.18 | 4.20 | 0.01 | 0.24 | 27889.00 | 1163.77 | 0.70 |
| 2024-08-28 | 4.16 | 4.19 | 0.02 | 0.48 | 26886.00 | 1125.25 | 0.68 |
| 2024-08-27 | 4.28 | 4.17 | -0.16 | -3.70 | 39343.00 | 1655.51 | 0.99 |
| 2024-08-26 | 4.24 | 4.33 | 0.07 | 1.64 | 45559.75 | 1946.56 | 1.15 |
| 2024-08-23 | 4.27 | 4.26 | 0.00 | 0.00 | 22938.00 | 972.97 | 0.58 |
| 2024-08-22 | 4.30 | 4.26 | -0.06 | -1.39 | 20644.00 | 883.57 | 0.52 |
| 2024-08-21 | 4.29 | 4.32 | 0.00 | 0.00 | 16586.16 | 714.00 | 0.42 |
| 2024-08-20 | 4.43 | 4.32 | -0.11 | -2.48 | 31808.00 | 1386.28 | 0.80 |
| 2024-08-19 | 4.40 | 4.43 | 0.02 | 0.45 | 19549.00 | 868.60 | 0.49 |
| 2024-08-16 | 4.45 | 4.41 | -0.04 | -0.90 | 21255.00 | 943.26 | 0.53 |
| 2024-08-15 | 4.43 | 4.45 | 0.00 | 0.00 | 19871.00 | 884.01 | 0.50 |
| 2024-08-14 | 4.51 | 4.45 | -0.03 | -0.67 | 13503.51 | 603.25 | 0.34 |
| 2024-08-13 | 4.46 | 4.48 | 0.03 | 0.67 | 20850.51 | 929.74 | 0.52 |
| 2024-08-12 | 4.50 | 4.45 | -0.04 | -0.89 | 20766.66 | 924.25 | 0.52 |
| 2024-08-09 | 4.49 | 4.49 | 0.00 | 0.00 | 20259.50 | 912.23 | 0.51 |
| 2024-08-08 | 4.47 | 4.49 | 0.01 | 0.22 | 35876.50 | 1607.42 | 0.90 |
| 2024-08-07 | 4.49 | 4.48 | 0.01 | 0.22 | 20346.00 | 912.49 | 0.51 |
| 2024-08-06 | 4.41 | 4.47 | 0.10 | 2.29 | 31662.50 | 1406.39 | 0.80 |
| 2024-08-05 | 4.41 | 4.37 | -0.06 | -1.35 | 24459.00 | 1081.69 | 0.61 |
| 2024-08-02 | 4.49 | 4.43 | -0.07 | -1.56 | 25226.00 | 1128.29 | 0.63 |
| 2024-08-01 | 4.49 | 4.50 | 0.01 | 0.22 | 26924.53 | 1211.11 | 0.68 |
| 2024-07-31 | 4.42 | 4.49 | 0.08 | 1.81 | 43147.00 | 1924.27 | 1.08 |
| 2024-07-30 | 4.36 | 4.41 | 0.06 | 1.38 | 23690.00 | 1039.14 | 0.60 |
| 2024-07-29 | 4.32 | 4.35 | 0.03 | 0.69 | 14860.50 | 644.32 | 0.37 |
| 2024-07-26 | 4.25 | 4.32 | 0.06 | 1.41 | 22358.00 | 960.52 | 0.56 |
| 2024-07-25 | 4.25 | 4.26 | 0.02 | 0.47 | 22973.50 | 975.73 | 0.58 |
| 2024-07-24 | 4.31 | 4.24 | -0.11 | -2.53 | 41530.00 | 1770.06 | 1.04 |
| 2024-07-23 | 4.38 | 4.35 | -0.04 | -0.91 | 31016.00 | 1370.46 | 0.78 |
| 2024-07-22 | 4.35 | 4.39 | 0.02 | 0.46 | 17904.00 | 782.60 | 0.45 |
| 2024-07-19 | 4.36 | 4.37 | 0.02 | 0.46 | 18087.00 | 787.71 | 0.45 |
| 2024-07-18 | 4.35 | 4.35 | -0.02 | -0.46 | 26914.00 | 1159.05 | 0.68 |
| 2024-07-17 | 4.40 | 4.37 | -0.04 | -0.91 | 29704.00 | 1300.78 | 0.75 |
| 2024-07-16 | 4.46 | 4.41 | -0.04 | -0.90 | 26345.00 | 1163.39 | 0.66 |
| 2024-07-15 | 4.55 | 4.45 | -0.10 | -2.20 | 24626.00 | 1098.85 | 0.62 |
| 2024-07-12 | 4.57 | 4.55 | -0.01 | -0.22 | 26107.00 | 1192.72 | 0.66 |
| 2024-07-11 | 4.48 | 4.56 | 0.13 | 2.94 | 43642.00 | 1980.28 | 1.10 |
| 2024-07-10 | 4.49 | 4.43 | -0.05 | -1.12 | 30966.50 | 1380.91 | 0.78 |
| 2024-07-09 | 4.42 | 4.48 | 0.05 | 1.13 | 37800.42 | 1672.74 | 0.95 |
| 2024-07-08 | 4.48 | 4.43 | -0.08 | -1.77 | 30153.00 | 1332.89 | 0.76 |
| 2024-07-05 | 4.57 | 4.51 | 0.01 | 0.22 | 24797.00 | 1118.02 | 0.62 |
| 2024-07-04 | 4.63 | 4.50 | -0.12 | -2.60 | 34752.82 | 1576.94 | 0.87 |
| 2024-07-03 | 4.67 | 4.62 | -0.06 | -1.28 | 34780.00 | 1619.25 | 0.87 |
| 2024-07-02 | 4.68 | 4.68 | 0.02 | 0.43 | 36045.50 | 1683.89 | 0.91 |
| 2024-07-01 | 4.60 | 4.66 | 0.06 | 1.30 | 35063.50 | 1619.60 | 0.88 |
| 2024-06-28 | 4.53 | 4.60 | 0.05 | 1.10 | 34691.50 | 1600.66 | 0.87 |
| 2024-06-27 | 4.58 | 4.55 | -0.06 | -1.30 | 33271.00 | 1527.51 | 0.84 |
| 2024-06-26 | 4.48 | 4.61 | 0.13 | 2.90 | 40207.03 | 1819.22 | 1.01 |
| 2024-06-25 | 4.38 | 4.48 | 0.10 | 2.28 | 54408.53 | 2425.78 | 1.37 |
| 2024-06-24 | 4.58 | 4.38 | -0.20 | -4.37 | 59111.00 | 2635.55 | 1.48 |
| 2024-06-21 | 4.66 | 4.58 | -0.10 | -2.14 | 59846.32 | 2760.22 | 1.50 |
| 2024-06-20 | 4.65 | 4.68 | 0.01 | 0.21 | 133298.50 | 6288.23 | 3.35 |
| 2024-06-19 | 4.70 | 4.67 | -0.02 | -0.43 | 58536.98 | 2752.07 | 1.47 |
| 2024-06-18 | 4.47 | 4.69 | 0.24 | 5.39 | 90465.98 | 4195.82 | 2.27 |
| 2024-06-17 | 4.49 | 4.45 | -0.05 | -1.11 | 31596.00 | 1410.47 | 0.79 |
| 2024-06-14 | 4.50 | 4.50 | -0.02 | -0.44 | 36351.00 | 1634.69 | 0.91 |
| 2024-06-13 | 4.58 | 4.52 | -0.08 | -1.74 | 62069.50 | 2848.46 | 1.56 |
| 2024-06-12 | 4.37 | 4.60 | 0.20 | 4.55 | 75767.03 | 3424.78 | 1.90 |
| 2024-06-11 | 4.51 | 4.40 | -0.10 | -2.22 | 74984.82 | 3282.16 | 1.88 |
| 2024-06-07 | 4.36 | 4.50 | 0.18 | 4.17 | 73485.11 | 3281.42 | 1.85 |
| 2024-06-06 | 4.53 | 4.32 | -0.21 | -4.64 | 90211.50 | 3950.84 | 2.27 |
| 2024-06-05 | 4.65 | 4.53 | -0.19 | -4.03 | 73549.00 | 3380.40 | 1.85 |
| 2024-06-04 | 4.87 | 4.72 | -0.14 | -2.88 | 157028.99 | 7470.95 | 3.94 |
| 2024-06-03 | 4.75 | 4.86 | 0.10 | 2.10 | 132884.37 | 6500.28 | 3.34 |
| 2024-05-31 | 4.79 | 4.76 | 0.00 | 0.00 | 30925.00 | 1469.29 | 0.78 |
| 2024-05-30 | 4.80 | 4.76 | -0.04 | -0.83 | 25758.90 | 1231.23 | 0.65 |
| 2024-05-29 | 4.79 | 4.80 | 0.01 | 0.21 | 27949.00 | 1351.57 | 0.70 |
| 2024-05-28 | 4.86 | 4.79 | -0.07 | -1.44 | 30652.00 | 1483.85 | 0.77 |
| 2024-05-27 | 4.78 | 4.86 | 0.08 | 1.67 | 35914.90 | 1730.56 | 0.90 |
| 2024-05-24 | 4.79 | 4.78 | 0.02 | 0.42 | 34285.03 | 1649.25 | 0.86 |
| 2024-05-23 | 4.97 | 4.88 | -0.11 | -2.20 | 42474.00 | 2087.34 | 1.07 |
| 2024-05-22 | 5.02 | 4.99 | -0.03 | -0.60 | 26158.00 | 1308.73 | 0.66 |
| 2024-05-21 | 5.05 | 5.02 | -0.02 | -0.40 | 41912.00 | 2102.23 | 1.05 |
| 2024-05-20 | 5.10 | 5.04 | -0.06 | -1.18 | 44940.50 | 2269.33 | 1.13 |
| 2024-05-17 | 5.00 | 5.10 | 0.10 | 2.00 | 67177.00 | 3395.23 | 1.69 |
| 2024-05-16 | 4.99 | 5.00 | 0.02 | 0.40 | 33610.00 | 1686.57 | 0.84 |
| 2024-05-15 | 5.05 | 4.98 | -0.05 | -0.99 | 40914.30 | 2050.03 | 1.03 |
| 2024-05-14 | 4.94 | 5.03 | 0.07 | 1.41 | 36534.00 | 1831.42 | 0.92 |
| 2024-05-13 | 4.98 | 4.96 | -0.04 | -0.80 | 42025.00 | 2086.43 | 1.06 |
| 2024-05-10 | 4.99 | 5.00 | 0.00 | 0.00 | 49303.00 | 2466.51 | 1.24 |
| 2024-05-09 | 4.92 | 5.00 | 0.09 | 1.83 | 43419.00 | 2163.16 | 1.09 |
日K线
周K线
月K线
