中京电子(002579)股票信息
| 股票代码 | 002579 |
| 股票名称 | 中京电子 |
| 最新价/元 | 7.93 |
| 涨跌额/元 | 0.72 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 7.92 |
| 卖出/元 | 7.93 |
| 昨收/元 | 7.21 |
| 今开/元 | 7.50 |
| 最高/元 | 7.93 |
| 最低/元 | 7.30 |
| 成交量/手 | 496828.44 |
| 成交额/万 | 38198.69 |
| 股净值/元 | -36.05 |
| 市净率 | 2.01 |
| 总市值/万 | 485806.57 |
| 流通值/万 | 461433.41 |
| 换手率/% | 8.54 |
| 入市日期 | 2011-05-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
中京电子(002579)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 | 7.50 | 7.93 | 0.72 | 9.99 | 496828.44 | 38198.69 | 8.54 |
| 2024-09-27 | 6.98 | 7.21 | 0.28 | 4.04 | 298362.62 | 21250.32 | 5.13 |
| 2024-09-26 | 6.77 | 6.93 | 0.16 | 2.36 | 166356.59 | 11401.61 | 2.86 |
| 2024-09-25 | 6.80 | 6.77 | -0.01 | -0.15 | 197164.59 | 13496.48 | 3.39 |
| 2024-09-24 | 6.66 | 6.78 | 0.10 | 1.50 | 171453.60 | 11485.44 | 2.95 |
| 2024-09-23 | 6.65 | 6.68 | 0.08 | 1.21 | 136574.60 | 9128.74 | 2.35 |
| 2024-09-20 | 6.55 | 6.60 | 0.08 | 1.23 | 174968.80 | 11559.33 | 3.01 |
| 2024-09-19 | 6.42 | 6.52 | 0.14 | 2.19 | 112629.00 | 7302.28 | 1.94 |
| 2024-09-18 | 6.45 | 6.38 | -0.07 | -1.09 | 86155.00 | 5464.82 | 1.48 |
| 2024-09-13 | 6.66 | 6.45 | -0.14 | -2.12 | 89296.00 | 5821.26 | 1.53 |
| 2024-09-12 | 6.70 | 6.59 | -0.08 | -1.20 | 101568.00 | 6752.06 | 1.75 |
| 2024-09-11 | 6.88 | 6.67 | -0.22 | -3.19 | 112613.80 | 7576.09 | 1.94 |
| 2024-09-10 | 6.87 | 6.89 | 0.01 | 0.15 | 145642.20 | 9860.70 | 2.50 |
| 2024-09-09 | 7.05 | 6.88 | -0.12 | -1.71 | 153536.19 | 10632.16 | 2.64 |
| 2024-09-06 | 7.09 | 7.00 | -0.17 | -2.37 | 149175.20 | 10511.64 | 2.56 |
| 2024-09-05 | 7.10 | 7.17 | 0.09 | 1.27 | 208988.40 | 14908.44 | 3.59 |
| 2024-09-04 | 7.19 | 7.08 | -0.14 | -1.94 | 257514.60 | 18268.57 | 4.43 |
| 2024-09-03 | 7.10 | 7.22 | 0.08 | 1.12 | 346790.09 | 25118.66 | 5.96 |
| 2024-09-02 | 7.03 | 7.14 | 0.08 | 1.13 | 427831.10 | 30662.09 | 7.35 |
| 2024-08-30 | 7.02 | 7.06 | 0.18 | 2.62 | 532928.19 | 37807.23 | 9.16 |
| 2024-08-29 | 6.22 | 6.88 | 0.63 | 10.08 | 289728.50 | 19393.21 | 4.98 |
| 2024-08-28 | 6.28 | 6.25 | -0.08 | -1.26 | 92212.20 | 5751.40 | 1.58 |
| 2024-08-27 | 6.64 | 6.33 | -0.33 | -4.96 | 126717.80 | 8141.73 | 2.18 |
| 2024-08-26 | 6.54 | 6.66 | 0.12 | 1.84 | 114847.00 | 7592.82 | 1.97 |
| 2024-08-23 | 6.45 | 6.54 | 0.04 | 0.62 | 119982.63 | 7749.85 | 2.06 |
| 2024-08-22 | 6.69 | 6.50 | -0.29 | -4.27 | 192934.40 | 12718.21 | 3.31 |
| 2024-08-21 | 6.82 | 6.79 | -0.14 | -2.02 | 239285.28 | 16425.66 | 4.11 |
| 2024-08-20 | 6.73 | 6.93 | 0.27 | 4.05 | 369183.54 | 25834.93 | 6.34 |
| 2024-08-19 | 6.81 | 6.66 | -0.16 | -2.35 | 102097.13 | 6859.82 | 1.75 |
| 2024-08-16 | 6.73 | 6.82 | 0.11 | 1.64 | 151215.61 | 10301.65 | 2.60 |
| 2024-08-15 | 6.52 | 6.71 | 0.15 | 2.29 | 127803.35 | 8504.58 | 2.19 |
| 2024-08-14 | 6.52 | 6.56 | 0.05 | 0.77 | 68299.40 | 4481.42 | 1.17 |
| 2024-08-13 | 6.43 | 6.51 | 0.08 | 1.24 | 51133.37 | 3306.80 | 0.88 |
| 2024-08-12 | 6.51 | 6.43 | -0.13 | -1.98 | 67045.88 | 4333.38 | 1.15 |
| 2024-08-09 | 6.56 | 6.56 | 0.06 | 0.92 | 81404.41 | 5362.48 | 1.40 |
| 2024-08-08 | 6.49 | 6.50 | -0.05 | -0.76 | 89675.73 | 5834.91 | 1.54 |
| 2024-08-07 | 6.46 | 6.55 | 0.09 | 1.39 | 116844.60 | 7698.60 | 2.01 |
| 2024-08-06 | 6.50 | 6.46 | 0.10 | 1.57 | 68844.60 | 4430.97 | 1.18 |
| 2024-08-05 | 6.66 | 6.36 | -0.34 | -5.08 | 129355.65 | 8438.49 | 2.22 |
| 2024-08-02 | 6.82 | 6.70 | -0.20 | -2.90 | 103220.82 | 7006.71 | 1.77 |
| 2024-08-01 | 6.87 | 6.90 | 0.04 | 0.58 | 115031.00 | 7932.67 | 1.98 |
| 2024-07-31 | 6.55 | 6.86 | 0.24 | 3.63 | 132171.34 | 8951.25 | 2.27 |
| 2024-07-30 | 6.52 | 6.62 | 0.07 | 1.07 | 74683.00 | 4900.07 | 1.28 |
| 2024-07-29 | 6.53 | 6.55 | 0.04 | 0.61 | 66687.43 | 4354.45 | 1.15 |
| 2024-07-26 | 6.38 | 6.51 | 0.13 | 2.04 | 71840.40 | 4663.39 | 1.23 |
| 2024-07-25 | 6.41 | 6.38 | -0.11 | -1.70 | 92164.40 | 5875.72 | 1.58 |
| 2024-07-24 | 6.60 | 6.49 | -0.13 | -1.96 | 99114.20 | 6523.75 | 1.70 |
| 2024-07-23 | 6.82 | 6.62 | -0.19 | -2.79 | 97038.85 | 6520.68 | 1.67 |
| 2024-07-22 | 6.82 | 6.81 | 0.03 | 0.44 | 97338.60 | 6598.13 | 1.67 |
| 2024-07-19 | 6.70 | 6.78 | 0.04 | 0.59 | 102589.00 | 6981.37 | 1.76 |
| 2024-07-18 | 6.80 | 6.74 | -0.18 | -2.60 | 135698.57 | 9071.42 | 2.33 |
| 2024-07-17 | 7.09 | 6.92 | -0.22 | -3.08 | 112340.89 | 7877.28 | 1.93 |
| 2024-07-16 | 6.99 | 7.14 | 0.11 | 1.57 | 111392.74 | 7898.70 | 1.91 |
| 2024-07-15 | 7.16 | 7.03 | -0.13 | -1.82 | 131010.40 | 9251.25 | 2.25 |
| 2024-07-12 | 7.10 | 7.16 | 0.01 | 0.14 | 150827.60 | 10734.37 | 2.59 |
| 2024-07-11 | 7.00 | 7.15 | 0.26 | 3.77 | 220685.68 | 15560.83 | 3.79 |
| 2024-07-10 | 6.85 | 6.89 | 0.03 | 0.44 | 146610.88 | 10097.38 | 2.52 |
| 2024-07-09 | 6.48 | 6.86 | 0.36 | 5.54 | 213643.49 | 14305.33 | 3.67 |
| 2024-07-08 | 6.69 | 6.50 | -0.19 | -2.84 | 120052.60 | 7886.45 | 2.06 |
| 2024-07-05 | 6.78 | 6.69 | -0.14 | -2.05 | 145321.00 | 9738.38 | 2.50 |
| 2024-07-04 | 6.97 | 6.83 | -0.15 | -2.15 | 158159.80 | 11032.04 | 2.72 |
| 2024-07-03 | 7.05 | 6.98 | -0.14 | -1.97 | 138288.95 | 9694.19 | 2.37 |
| 2024-07-02 | 7.18 | 7.12 | -0.10 | -1.39 | 144307.35 | 10285.62 | 2.48 |
| 2024-07-01 | 7.30 | 7.22 | -0.08 | -1.10 | 159093.40 | 11421.30 | 2.73 |
| 2024-06-28 | 7.07 | 7.30 | 0.25 | 3.55 | 264626.36 | 19265.92 | 4.54 |
| 2024-06-27 | 7.18 | 7.05 | -0.19 | -2.62 | 190208.00 | 13681.50 | 3.27 |
| 2024-06-26 | 7.05 | 7.24 | 0.20 | 2.84 | 224396.60 | 15873.26 | 3.85 |
| 2024-06-25 | 7.32 | 7.04 | -0.21 | -2.90 | 238513.46 | 16896.51 | 4.10 |
| 2024-06-24 | 7.44 | 7.25 | -0.28 | -3.72 | 280452.80 | 20966.95 | 4.82 |
| 2024-06-21 | 7.61 | 7.53 | -0.27 | -3.46 | 304036.07 | 22762.65 | 5.22 |
| 2024-06-20 | 7.95 | 7.80 | -0.32 | -3.94 | 314631.33 | 25062.35 | 5.40 |
| 2024-06-19 | 8.05 | 8.12 | -0.01 | -0.12 | 396247.12 | 31952.00 | 6.80 |
| 2024-06-18 | 8.31 | 8.13 | -0.22 | -2.64 | 454265.28 | 37096.14 | 7.80 |
| 2024-06-17 | 8.03 | 8.35 | 0.32 | 3.99 | 620800.77 | 51121.08 | 10.66 |
| 2024-06-14 | 7.95 | 8.03 | -0.15 | -1.83 | 482155.08 | 38358.74 | 8.28 |
| 2024-06-13 | 8.06 | 8.18 | 0.02 | 0.25 | 757992.63 | 62214.40 | 13.02 |
| 2024-06-12 | 8.00 | 8.16 | -0.12 | -1.45 | 644886.49 | 52046.00 | 11.07 |
| 2024-06-11 | 7.71 | 8.28 | 0.43 | 5.48 | 833243.00 | 67612.88 | 14.31 |
| 2024-06-07 | 7.75 | 7.85 | 0.23 | 3.02 | 945127.80 | 74557.48 | 16.23 |
| 2024-06-06 | 6.93 | 7.62 | 0.69 | 9.96 | 428190.13 | 32473.96 | 7.35 |
| 2024-06-05 | 7.17 | 6.93 | -0.31 | -4.28 | 236829.40 | 16728.66 | 4.07 |
| 2024-06-04 | 7.50 | 7.24 | -0.40 | -5.24 | 352014.46 | 25597.83 | 6.04 |
| 2024-06-03 | 7.40 | 7.64 | 0.21 | 2.83 | 442682.69 | 33224.35 | 7.60 |
| 2024-05-31 | 7.16 | 7.43 | 0.16 | 2.20 | 426058.48 | 31866.14 | 7.32 |
| 2024-05-30 | 6.97 | 7.27 | 0.40 | 5.82 | 343415.01 | 24619.27 | 5.90 |
| 2024-05-29 | 6.94 | 6.87 | -0.03 | -0.44 | 78915.20 | 5466.17 | 1.36 |
| 2024-05-28 | 6.96 | 6.90 | -0.10 | -1.43 | 99636.80 | 6963.33 | 1.71 |
| 2024-05-27 | 7.06 | 7.00 | 0.07 | 1.01 | 100017.40 | 6869.92 | 1.72 |
| 2024-05-24 | 7.09 | 6.93 | -0.22 | -3.08 | 109748.80 | 7716.83 | 1.88 |
| 2024-05-23 | 7.16 | 7.15 | -0.08 | -1.11 | 133304.81 | 9626.03 | 2.29 |
| 2024-05-22 | 7.09 | 7.23 | 0.08 | 1.12 | 81263.73 | 5843.51 | 1.40 |
| 2024-05-21 | 7.15 | 7.15 | -0.04 | -0.56 | 74096.20 | 5309.62 | 1.27 |
| 2024-05-20 | 7.22 | 7.19 | -0.02 | -0.28 | 75050.40 | 5402.10 | 1.29 |
| 2024-05-17 | 7.08 | 7.21 | 0.13 | 1.84 | 102093.73 | 7274.31 | 1.75 |
| 2024-05-16 | 6.92 | 7.08 | 0.11 | 1.58 | 92257.82 | 6523.20 | 1.58 |
| 2024-05-15 | 6.97 | 6.97 | -0.04 | -0.57 | 82355.72 | 5766.39 | 1.41 |
| 2024-05-14 | 7.03 | 7.01 | 0.02 | 0.29 | 78058.00 | 5510.89 | 1.34 |
| 2024-05-13 | 7.15 | 6.99 | -0.17 | -2.37 | 80974.00 | 5682.57 | 1.39 |
| 2024-05-10 | 7.35 | 7.16 | -0.15 | -2.05 | 84516.00 | 6075.47 | 1.45 |
| 2024-05-09 | 7.31 | 7.31 | 0.08 | 1.11 | 72771.01 | 5341.19 | 1.25 |
日K线
周K线
月K线
