亚威股份(002559)股票信息
| 股票代码 | 002559 |
| 股票名称 | 亚威股份 |
| 最新价/元 | 8.45 |
| 涨跌额/元 | 0.70 |
| 涨跌幅/% | 9.03 |
| 买入/元 | 8.44 |
| 卖出/元 | 8.45 |
| 昨收/元 | 7.75 |
| 今开/元 | 7.98 |
| 最高/元 | 8.49 |
| 最低/元 | 7.89 |
| 成交量/手 | 508100.60 |
| 成交额/万 | 41748.59 |
| 股净值/元 | 47.00 |
| 市净率 | 2.65 |
| 总市值/万 | 464551.45 |
| 流通值/万 | 422932.09 |
| 换手率/% | 10.15 |
| 入市日期 | 2011-03-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
亚威股份(002559)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 | 7.98 | 8.45 | 0.70 | 9.03 | 508100.60 | 41748.59 | 10.15 |
| 2024-09-27 | 7.58 | 7.75 | 0.29 | 3.89 | 363042.00 | 27759.49 | 7.25 |
| 2024-09-26 | 7.32 | 7.46 | 0.24 | 3.32 | 278014.03 | 20485.29 | 5.55 |
| 2024-09-25 | 7.22 | 7.22 | 0.03 | 0.42 | 194924.00 | 14183.01 | 3.89 |
| 2024-09-24 | 7.02 | 7.19 | 0.20 | 2.86 | 153715.17 | 10902.13 | 3.07 |
| 2024-09-23 | 6.91 | 6.99 | 0.06 | 0.87 | 75845.00 | 5282.05 | 1.52 |
| 2024-09-20 | 6.93 | 6.93 | 0.00 | 0.00 | 74827.50 | 5187.43 | 1.50 |
| 2024-09-19 | 6.80 | 6.93 | 0.17 | 2.52 | 100366.00 | 6913.49 | 2.01 |
| 2024-09-18 | 6.87 | 6.76 | -0.04 | -0.59 | 81657.00 | 5519.93 | 1.63 |
| 2024-09-13 | 6.96 | 6.80 | -0.13 | -1.88 | 69487.00 | 4767.99 | 1.39 |
| 2024-09-12 | 6.99 | 6.93 | -0.04 | -0.57 | 69314.00 | 4848.37 | 1.38 |
| 2024-09-11 | 7.05 | 6.97 | -0.08 | -1.14 | 58416.00 | 4080.96 | 1.17 |
| 2024-09-10 | 7.00 | 7.05 | 0.05 | 0.71 | 83097.75 | 5785.94 | 1.66 |
| 2024-09-09 | 6.95 | 7.00 | 0.03 | 0.43 | 76124.00 | 5313.86 | 1.52 |
| 2024-09-06 | 7.12 | 6.97 | -0.16 | -2.24 | 82383.00 | 5782.80 | 1.65 |
| 2024-09-05 | 7.06 | 7.13 | 0.02 | 0.28 | 77237.00 | 5501.42 | 1.54 |
| 2024-09-04 | 7.03 | 7.11 | 0.03 | 0.42 | 105752.00 | 7519.46 | 2.11 |
| 2024-09-03 | 6.93 | 7.08 | 0.13 | 1.87 | 96810.00 | 6813.53 | 1.93 |
| 2024-09-02 | 7.09 | 6.95 | -0.15 | -2.11 | 108737.00 | 7660.53 | 2.17 |
| 2024-08-30 | 6.97 | 7.10 | 0.15 | 2.16 | 167726.00 | 11932.19 | 3.35 |
| 2024-08-29 | 6.70 | 6.95 | 0.20 | 2.96 | 137877.50 | 9537.03 | 2.75 |
| 2024-08-28 | 6.69 | 6.75 | 0.08 | 1.20 | 89176.00 | 6005.45 | 1.78 |
| 2024-08-27 | 6.90 | 6.67 | -0.17 | -2.49 | 97418.00 | 6532.31 | 1.95 |
| 2024-08-26 | 6.80 | 6.84 | 0.02 | 0.29 | 63530.53 | 4352.68 | 1.27 |
| 2024-08-23 | 6.72 | 6.82 | 0.08 | 1.19 | 86411.50 | 5835.85 | 1.73 |
| 2024-08-22 | 6.90 | 6.74 | -0.17 | -2.46 | 101026.00 | 6884.23 | 2.02 |
| 2024-08-21 | 6.89 | 6.91 | 0.02 | 0.29 | 76071.00 | 5264.75 | 1.52 |
| 2024-08-20 | 7.14 | 6.89 | -0.25 | -3.50 | 194736.00 | 13536.55 | 3.89 |
| 2024-08-19 | 7.23 | 7.14 | -0.09 | -1.25 | 108591.00 | 7801.59 | 2.17 |
| 2024-08-16 | 7.23 | 7.23 | 0.02 | 0.28 | 107825.00 | 7840.78 | 2.15 |
| 2024-08-15 | 7.11 | 7.21 | 0.08 | 1.12 | 111877.50 | 8042.24 | 2.24 |
| 2024-08-14 | 7.16 | 7.13 | -0.04 | -0.56 | 70038.50 | 5009.98 | 1.40 |
| 2024-08-13 | 7.14 | 7.17 | 0.03 | 0.42 | 86309.50 | 6151.39 | 1.72 |
| 2024-08-12 | 7.20 | 7.14 | -0.12 | -1.65 | 109076.00 | 7820.30 | 2.18 |
| 2024-08-09 | 7.43 | 7.26 | -0.08 | -1.09 | 100115.00 | 7359.78 | 2.00 |
| 2024-08-08 | 7.40 | 7.34 | -0.14 | -1.87 | 137626.00 | 10069.44 | 2.75 |
| 2024-08-07 | 7.50 | 7.48 | 0.02 | 0.27 | 107505.75 | 8075.39 | 2.15 |
| 2024-08-06 | 7.40 | 7.46 | 0.16 | 2.19 | 131007.50 | 9695.20 | 2.62 |
| 2024-08-05 | 7.56 | 7.30 | -0.37 | -4.82 | 213929.50 | 16002.45 | 4.27 |
| 2024-08-02 | 7.84 | 7.67 | -0.22 | -2.79 | 247707.00 | 19286.90 | 4.95 |
| 2024-08-01 | 7.80 | 7.89 | 0.15 | 1.94 | 402409.50 | 32035.18 | 8.04 |
| 2024-07-31 | 7.46 | 7.74 | 0.26 | 3.48 | 217456.20 | 16648.95 | 4.34 |
| 2024-07-30 | 7.47 | 7.48 | -0.01 | -0.13 | 147365.00 | 10949.93 | 2.94 |
| 2024-07-29 | 7.42 | 7.49 | 0.07 | 0.94 | 162019.00 | 12096.92 | 3.24 |
| 2024-07-26 | 7.26 | 7.42 | 0.26 | 3.63 | 211141.54 | 15523.14 | 4.22 |
| 2024-07-25 | 7.15 | 7.16 | -0.04 | -0.56 | 131554.00 | 9426.09 | 2.63 |
| 2024-07-24 | 7.16 | 7.20 | 0.00 | 0.00 | 180779.50 | 13118.77 | 3.61 |
| 2024-07-23 | 7.47 | 7.20 | -0.29 | -3.87 | 128921.00 | 9445.51 | 2.58 |
| 2024-07-22 | 7.37 | 7.49 | 0.09 | 1.22 | 145029.00 | 10810.37 | 2.90 |
| 2024-07-19 | 7.26 | 7.40 | 0.09 | 1.23 | 182977.50 | 13558.17 | 3.66 |
| 2024-07-18 | 7.08 | 7.31 | 0.18 | 2.53 | 191103.00 | 13696.31 | 3.82 |
| 2024-07-17 | 7.25 | 7.13 | -0.15 | -2.06 | 87643.00 | 6281.77 | 1.75 |
| 2024-07-16 | 7.21 | 7.28 | 0.03 | 0.41 | 92400.00 | 6672.54 | 1.85 |
| 2024-07-15 | 7.39 | 7.25 | -0.17 | -2.29 | 105474.00 | 7713.11 | 2.11 |
| 2024-07-12 | 7.47 | 7.42 | -0.13 | -1.72 | 182715.00 | 13600.10 | 3.65 |
| 2024-07-11 | 7.33 | 7.55 | 0.34 | 4.72 | 321972.50 | 24261.56 | 6.43 |
| 2024-07-10 | 7.30 | 7.21 | -0.12 | -1.64 | 108222.00 | 7870.20 | 2.16 |
| 2024-07-09 | 7.05 | 7.33 | 0.27 | 3.82 | 155779.00 | 11190.49 | 3.11 |
| 2024-07-08 | 7.25 | 7.06 | -0.24 | -3.29 | 95391.00 | 6793.51 | 1.91 |
| 2024-07-05 | 7.20 | 7.30 | 0.12 | 1.67 | 110527.00 | 7977.06 | 2.21 |
| 2024-07-04 | 7.37 | 7.18 | -0.18 | -2.45 | 121592.00 | 8847.83 | 2.43 |
| 2024-07-03 | 7.48 | 7.36 | -0.14 | -1.87 | 124566.50 | 9178.33 | 2.49 |
| 2024-07-02 | 7.58 | 7.50 | -0.11 | -1.45 | 131116.00 | 9877.40 | 2.62 |
| 2024-07-01 | 7.65 | 7.61 | -0.05 | -0.65 | 138399.00 | 10419.95 | 2.77 |
| 2024-06-28 | 7.54 | 7.66 | 0.13 | 1.73 | 137870.50 | 10600.70 | 2.75 |
| 2024-06-27 | 7.68 | 7.53 | -0.23 | -2.96 | 132015.50 | 10151.98 | 2.64 |
| 2024-06-26 | 7.59 | 7.76 | 0.21 | 2.78 | 142122.00 | 10804.01 | 2.84 |
| 2024-06-25 | 7.46 | 7.55 | 0.13 | 1.75 | 172395.00 | 13105.42 | 3.44 |
| 2024-06-24 | 7.71 | 7.42 | -0.38 | -4.87 | 157515.50 | 11922.20 | 3.15 |
| 2024-06-21 | 7.87 | 7.80 | -0.08 | -1.02 | 126537.00 | 9854.02 | 2.53 |
| 2024-06-20 | 8.17 | 7.88 | -0.28 | -3.43 | 156631.00 | 12544.76 | 3.13 |
| 2024-06-19 | 8.25 | 8.16 | -0.07 | -0.85 | 143797.56 | 11801.90 | 2.87 |
| 2024-06-18 | 8.11 | 8.23 | 0.13 | 1.61 | 182072.50 | 14912.41 | 3.64 |
| 2024-06-17 | 8.04 | 8.10 | -0.02 | -0.25 | 159918.00 | 12988.91 | 3.20 |
| 2024-06-14 | 8.27 | 8.12 | -0.16 | -1.93 | 227765.00 | 18453.37 | 4.55 |
| 2024-06-13 | 8.24 | 8.28 | 0.12 | 1.47 | 364459.50 | 30107.33 | 7.28 |
| 2024-06-12 | 7.88 | 8.16 | 0.26 | 3.29 | 371974.50 | 30222.90 | 7.43 |
| 2024-06-11 | 7.63 | 7.90 | 0.26 | 3.40 | 222223.00 | 17256.26 | 4.44 |
| 2024-06-07 | 7.60 | 7.64 | 0.15 | 2.00 | 152104.50 | 11596.00 | 3.04 |
| 2024-06-06 | 7.78 | 7.49 | -0.29 | -3.73 | 219667.00 | 16644.56 | 4.39 |
| 2024-06-05 | 7.90 | 7.78 | -0.13 | -1.64 | 147203.00 | 11595.83 | 2.94 |
| 2024-06-04 | 8.11 | 7.91 | -0.27 | -3.30 | 230075.00 | 18191.45 | 4.60 |
| 2024-06-03 | 8.35 | 8.18 | -0.16 | -1.92 | 168012.00 | 13898.83 | 3.36 |
| 2024-05-31 | 8.20 | 8.34 | 0.09 | 1.09 | 155382.00 | 12939.99 | 3.10 |
| 2024-05-30 | 8.22 | 8.25 | 0.04 | 0.49 | 150091.50 | 12361.90 | 3.00 |
| 2024-05-29 | 8.20 | 8.21 | 0.08 | 0.98 | 174745.00 | 14337.26 | 3.49 |
| 2024-05-28 | 8.25 | 8.13 | -0.12 | -1.46 | 252745.03 | 20762.77 | 5.05 |
| 2024-05-27 | 7.98 | 8.25 | -0.37 | -4.29 | 472203.53 | 38013.19 | 9.43 |
| 2024-05-24 | 8.85 | 8.62 | -0.15 | -1.71 | 133686.00 | 11660.29 | 2.67 |
| 2024-05-23 | 8.99 | 8.77 | -0.25 | -2.77 | 171812.00 | 15188.16 | 3.43 |
| 2024-05-22 | 8.90 | 9.02 | 0.10 | 1.12 | 145173.00 | 13026.80 | 2.90 |
| 2024-05-21 | 9.03 | 8.92 | -0.08 | -0.89 | 129794.00 | 11582.03 | 2.59 |
| 2024-05-20 | 9.19 | 9.10 | -0.06 | -0.66 | 158894.00 | 14491.67 | 3.17 |
| 2024-05-17 | 9.02 | 9.16 | 0.14 | 1.55 | 177278.00 | 16075.51 | 3.54 |
| 2024-05-16 | 9.10 | 9.02 | -0.03 | -0.33 | 174953.00 | 15889.10 | 3.50 |
| 2024-05-15 | 9.00 | 9.05 | 0.09 | 1.00 | 240530.50 | 22001.12 | 4.81 |
| 2024-05-14 | 9.00 | 8.96 | 0.09 | 1.02 | 136825.50 | 12316.87 | 2.73 |
| 2024-05-13 | 9.11 | 8.87 | -0.32 | -3.48 | 184107.00 | 16462.63 | 3.68 |
| 2024-05-10 | 9.54 | 9.19 | -0.35 | -3.67 | 213921.35 | 19831.76 | 4.27 |
| 2024-05-09 | 9.46 | 9.54 | 0.08 | 0.85 | 141712.00 | 13550.56 | 2.83 |
日K线
周K线
月K线
