普天科技(002544)股票信息
| 股票代码 | 002544 |
| 股票名称 | 普天科技 |
| 最新价/元 | 21.01 |
| 涨跌额/元 | 1.91 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 21.01 |
| 卖出/元 | 0.00 |
| 昨收/元 | 19.10 |
| 今开/元 | 19.56 |
| 最高/元 | 21.01 |
| 最低/元 | 19.56 |
| 成交量/手 | 331784.84 |
| 成交额/万 | 68228.56 |
| 股净值/元 | 420.20 |
| 市净率 | 3.81 |
| 总市值/万 | 1429801.70 |
| 流通值/万 | 1426834.26 |
| 换手率/% | 4.89 |
| 入市日期 | 2011-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
普天科技(002544)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 | 19.56 | 21.01 | 1.91 | 10.00 | 331784.84 | 68228.56 | 4.89 |
| 2024-09-27 | 18.16 | 19.10 | 1.19 | 6.64 | 166009.71 | 31417.16 | 2.44 |
| 2024-09-26 | 17.48 | 17.91 | 0.37 | 2.11 | 80744.69 | 14278.65 | 1.19 |
| 2024-09-25 | 17.48 | 17.54 | 0.26 | 1.51 | 91508.23 | 16183.76 | 1.35 |
| 2024-09-24 | 16.89 | 17.28 | 0.45 | 2.67 | 86784.16 | 14809.66 | 1.28 |
| 2024-09-23 | 16.80 | 16.83 | 0.29 | 1.75 | 105116.62 | 17912.20 | 1.55 |
| 2024-09-20 | 16.39 | 16.54 | 0.23 | 1.41 | 53124.90 | 8756.51 | 0.78 |
| 2024-09-19 | 15.93 | 16.31 | 0.53 | 3.36 | 57172.45 | 9241.67 | 0.84 |
| 2024-09-18 | 15.98 | 15.78 | -0.23 | -1.44 | 33102.00 | 5222.77 | 0.49 |
| 2024-09-13 | 16.17 | 16.01 | -0.16 | -0.99 | 26907.00 | 4334.06 | 0.40 |
| 2024-09-12 | 16.19 | 16.17 | -0.01 | -0.06 | 28995.94 | 4722.77 | 0.43 |
| 2024-09-11 | 16.23 | 16.18 | -0.15 | -0.92 | 29902.00 | 4831.79 | 0.44 |
| 2024-09-10 | 16.10 | 16.33 | 0.25 | 1.56 | 49918.94 | 8048.54 | 0.74 |
| 2024-09-09 | 16.00 | 16.08 | -0.06 | -0.37 | 37237.00 | 5970.67 | 0.55 |
| 2024-09-06 | 16.61 | 16.14 | -0.52 | -3.12 | 44600.00 | 7273.23 | 0.66 |
| 2024-09-05 | 16.54 | 16.66 | 0.11 | 0.67 | 50203.06 | 8399.56 | 0.74 |
| 2024-09-04 | 16.51 | 16.55 | 0.06 | 0.36 | 68226.00 | 11405.80 | 1.00 |
| 2024-09-03 | 16.33 | 16.49 | 0.10 | 0.61 | 42258.02 | 6932.13 | 0.62 |
| 2024-09-02 | 17.20 | 16.39 | -0.74 | -4.32 | 51534.00 | 8635.48 | 0.76 |
| 2024-08-30 | 16.67 | 17.13 | 0.47 | 2.82 | 69775.00 | 11960.71 | 1.03 |
| 2024-08-29 | 16.10 | 16.66 | 0.47 | 2.90 | 59229.00 | 9777.61 | 0.87 |
| 2024-08-28 | 16.16 | 16.19 | -0.01 | -0.06 | 47484.44 | 7712.09 | 0.70 |
| 2024-08-27 | 16.58 | 16.20 | -0.40 | -2.41 | 41703.94 | 6783.75 | 0.61 |
| 2024-08-26 | 16.82 | 16.60 | -0.22 | -1.31 | 56023.22 | 9405.87 | 0.82 |
| 2024-08-23 | 16.50 | 16.82 | 0.19 | 1.14 | 44992.00 | 7543.33 | 0.66 |
| 2024-08-22 | 16.65 | 16.63 | -0.04 | -0.24 | 68075.00 | 11487.06 | 1.00 |
| 2024-08-21 | 16.45 | 16.67 | 0.03 | 0.18 | 44130.42 | 7357.44 | 0.65 |
| 2024-08-20 | 17.26 | 16.64 | -0.49 | -2.86 | 49029.78 | 8216.60 | 0.72 |
| 2024-08-19 | 17.00 | 17.13 | 0.13 | 0.77 | 57557.11 | 9866.97 | 0.85 |
| 2024-08-16 | 17.26 | 17.00 | -0.30 | -1.73 | 40182.40 | 6912.49 | 0.59 |
| 2024-08-15 | 17.15 | 17.30 | 0.13 | 0.76 | 46660.00 | 8090.58 | 0.69 |
| 2024-08-14 | 17.42 | 17.17 | -0.20 | -1.15 | 26189.94 | 4519.92 | 0.39 |
| 2024-08-13 | 17.28 | 17.37 | 0.10 | 0.58 | 34260.00 | 5934.42 | 0.50 |
| 2024-08-12 | 17.53 | 17.27 | -0.48 | -2.70 | 43439.11 | 7525.76 | 0.64 |
| 2024-08-09 | 17.85 | 17.75 | -0.11 | -0.62 | 48208.40 | 8606.96 | 0.71 |
| 2024-08-08 | 18.56 | 17.86 | -0.72 | -3.88 | 65868.00 | 11867.45 | 0.97 |
| 2024-08-07 | 18.06 | 18.58 | 0.52 | 2.88 | 84350.40 | 15700.87 | 1.24 |
| 2024-08-06 | 18.09 | 18.06 | 0.18 | 1.01 | 50765.40 | 9170.26 | 0.75 |
| 2024-08-05 | 18.73 | 17.88 | -1.06 | -5.60 | 82802.77 | 15268.21 | 1.22 |
| 2024-08-02 | 19.07 | 18.94 | -0.29 | -1.51 | 68320.00 | 13087.74 | 1.01 |
| 2024-08-01 | 19.28 | 19.23 | 0.04 | 0.21 | 81698.00 | 15852.43 | 1.20 |
| 2024-07-31 | 18.52 | 19.19 | 0.63 | 3.39 | 107229.17 | 20306.08 | 1.58 |
| 2024-07-30 | 18.28 | 18.56 | 0.27 | 1.48 | 105563.17 | 19605.91 | 1.55 |
| 2024-07-29 | 18.07 | 18.29 | 0.82 | 4.69 | 120248.97 | 22139.44 | 1.77 |
| 2024-07-26 | 16.99 | 17.47 | 0.60 | 3.56 | 63033.01 | 10967.91 | 0.93 |
| 2024-07-25 | 16.80 | 16.87 | 0.03 | 0.18 | 36693.00 | 6186.56 | 0.54 |
| 2024-07-24 | 17.04 | 16.84 | -0.22 | -1.29 | 50300.00 | 8560.96 | 0.74 |
| 2024-07-23 | 17.69 | 17.06 | -0.75 | -4.21 | 38964.00 | 6785.92 | 0.57 |
| 2024-07-22 | 17.85 | 17.81 | 0.03 | 0.17 | 32063.06 | 5717.79 | 0.47 |
| 2024-07-19 | 17.58 | 17.78 | 0.16 | 0.91 | 37887.06 | 6739.68 | 0.56 |
| 2024-07-18 | 17.71 | 17.62 | -0.17 | -0.96 | 56249.36 | 9787.26 | 0.83 |
| 2024-07-17 | 18.24 | 17.79 | -0.46 | -2.52 | 39306.35 | 7059.52 | 0.58 |
| 2024-07-16 | 18.18 | 18.25 | 0.06 | 0.33 | 29522.00 | 5360.47 | 0.43 |
| 2024-07-15 | 18.56 | 18.19 | -0.37 | -1.99 | 36781.93 | 6736.14 | 0.54 |
| 2024-07-12 | 18.70 | 18.56 | -0.07 | -0.38 | 36014.00 | 6702.62 | 0.53 |
| 2024-07-11 | 18.60 | 18.63 | 0.40 | 2.19 | 47565.32 | 8839.15 | 0.70 |
| 2024-07-10 | 18.21 | 18.26 | -0.01 | -0.06 | 38269.00 | 7032.48 | 0.56 |
| 2024-07-09 | 17.58 | 18.27 | 0.68 | 3.87 | 55236.02 | 9910.01 | 0.81 |
| 2024-07-08 | 17.90 | 17.59 | -0.52 | -2.87 | 47221.00 | 8385.79 | 0.70 |
| 2024-07-05 | 17.83 | 18.11 | 0.28 | 1.57 | 40012.00 | 7168.13 | 0.59 |
| 2024-07-04 | 18.30 | 17.83 | -0.40 | -2.19 | 38295.58 | 6882.68 | 0.56 |
| 2024-07-03 | 18.58 | 18.23 | -0.34 | -1.83 | 28868.99 | 5288.13 | 0.43 |
| 2024-07-02 | 18.51 | 18.57 | 0.03 | 0.16 | 39699.00 | 7390.87 | 0.58 |
| 2024-07-01 | 18.71 | 18.54 | -0.15 | -0.80 | 41682.00 | 7694.84 | 0.61 |
| 2024-06-28 | 18.44 | 18.69 | 0.24 | 1.30 | 52978.00 | 9958.18 | 0.78 |
| 2024-06-27 | 19.05 | 18.45 | -0.63 | -3.30 | 56557.00 | 10588.09 | 0.83 |
| 2024-06-26 | 18.08 | 19.08 | 1.04 | 5.77 | 73328.82 | 13608.61 | 1.08 |
| 2024-06-25 | 18.22 | 18.04 | -0.19 | -1.04 | 74944.00 | 13579.05 | 1.10 |
| 2024-06-24 | 19.00 | 18.23 | -0.89 | -4.66 | 74518.00 | 13848.89 | 1.10 |
| 2024-06-21 | 19.06 | 19.12 | 0.06 | 0.32 | 43118.05 | 8223.08 | 0.63 |
| 2024-06-20 | 19.66 | 19.06 | -0.63 | -3.20 | 56760.53 | 10936.83 | 0.84 |
| 2024-06-19 | 19.95 | 19.69 | -0.25 | -1.25 | 50790.99 | 10077.40 | 0.75 |
| 2024-06-18 | 19.74 | 19.94 | 0.20 | 1.01 | 83771.00 | 16763.17 | 1.23 |
| 2024-06-17 | 19.51 | 19.74 | 0.00 | 0.00 | 51485.01 | 10181.94 | 0.76 |
| 2024-06-14 | 19.61 | 19.74 | -0.04 | -0.20 | 61761.00 | 12132.96 | 0.91 |
| 2024-06-13 | 19.91 | 19.78 | -0.22 | -1.10 | 59389.12 | 11792.25 | 0.87 |
| 2024-06-12 | 19.57 | 20.00 | 0.43 | 2.20 | 78364.63 | 15623.19 | 1.15 |
| 2024-06-11 | 19.44 | 19.57 | -0.10 | -0.51 | 77915.63 | 15097.77 | 1.15 |
| 2024-06-07 | 19.20 | 19.67 | 0.59 | 3.09 | 127987.46 | 24929.33 | 1.88 |
| 2024-06-06 | 19.58 | 19.08 | -0.57 | -2.90 | 165474.70 | 31577.94 | 2.44 |
| 2024-06-05 | 19.86 | 19.65 | -0.34 | -1.70 | 71137.43 | 14208.80 | 1.05 |
| 2024-06-04 | 20.08 | 19.99 | -0.13 | -0.65 | 107273.31 | 21223.81 | 1.58 |
| 2024-06-03 | 20.40 | 20.12 | -0.38 | -1.85 | 109516.59 | 22128.08 | 1.61 |
| 2024-05-31 | 20.42 | 20.50 | 0.08 | 0.39 | 66986.86 | 13788.71 | 0.99 |
| 2024-05-30 | 20.60 | 20.42 | -0.37 | -1.78 | 79800.08 | 16332.49 | 1.18 |
| 2024-05-29 | 21.00 | 20.79 | -0.13 | -0.62 | 49112.22 | 10237.08 | 0.72 |
| 2024-05-28 | 20.84 | 20.92 | 0.15 | 0.72 | 99565.00 | 21011.86 | 1.47 |
| 2024-05-27 | 21.19 | 20.77 | -0.42 | -1.98 | 133203.51 | 27389.35 | 1.96 |
| 2024-05-24 | 21.85 | 21.19 | -0.58 | -2.66 | 92242.94 | 19846.02 | 1.36 |
| 2024-05-23 | 22.45 | 21.77 | -0.73 | -3.24 | 106870.09 | 23437.53 | 1.57 |
| 2024-05-22 | 22.79 | 22.50 | -0.51 | -2.22 | 114487.00 | 25911.52 | 1.69 |
| 2024-05-21 | 23.19 | 23.01 | -0.32 | -1.37 | 69874.71 | 16076.48 | 1.03 |
| 2024-05-20 | 23.70 | 23.33 | 0.04 | 0.17 | 90960.50 | 21278.52 | 1.34 |
| 2024-05-17 | 23.13 | 23.29 | 0.16 | 0.69 | 72523.93 | 16847.78 | 1.07 |
| 2024-05-16 | 23.77 | 23.13 | -0.45 | -1.91 | 98840.93 | 23125.52 | 1.46 |
| 2024-05-15 | 22.77 | 23.58 | 0.71 | 3.11 | 138483.96 | 32525.57 | 2.04 |
| 2024-05-14 | 22.82 | 22.87 | 0.24 | 1.06 | 74286.97 | 16952.47 | 1.09 |
| 2024-05-13 | 23.51 | 22.63 | -0.87 | -3.70 | 117954.50 | 27113.96 | 1.74 |
| 2024-05-10 | 23.86 | 23.50 | -0.36 | -1.51 | 135744.06 | 31749.58 | 2.00 |
| 2024-05-09 | 24.26 | 23.86 | -0.31 | -1.28 | 109776.70 | 26429.69 | 1.62 |
日K线
周K线
月K线
