西陇科学(002584)股票信息
| 股票代码 | 002584 |
| 股票名称 | 西陇科学 |
| 最新价/元 | 7.51 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 9.16 |
| 买入/元 | 7.51 |
| 卖出/元 | 7.52 |
| 昨收/元 | 6.88 |
| 今开/元 | 7.19 |
| 最高/元 | 7.55 |
| 最低/元 | 6.90 |
| 成交量/手 | 893284.17 |
| 成交额/万 | 64822.22 |
| 股净值/元 | 125.17 |
| 市净率 | 1.91 |
| 总市值/万 | 439497.53 |
| 流通值/万 | 324800.94 |
| 换手率/% | 20.65 |
| 入市日期 | 2011-06-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
西陇科学(002584)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 | 7.19 | 7.51 | 0.63 | 9.16 | 893284.17 | 64822.22 | 20.65 |
| 2024-09-27 | 6.69 | 6.88 | 0.23 | 3.46 | 693765.15 | 47022.82 | 16.04 |
| 2024-09-26 | 6.61 | 6.65 | 0.00 | 0.00 | 552063.13 | 36253.83 | 12.76 |
| 2024-09-25 | 6.38 | 6.65 | 0.21 | 3.26 | 682829.43 | 44758.32 | 15.79 |
| 2024-09-24 | 6.20 | 6.44 | 0.26 | 4.21 | 581304.77 | 37188.75 | 13.44 |
| 2024-09-23 | 6.20 | 6.18 | -0.07 | -1.12 | 184324.27 | 11423.99 | 4.26 |
| 2024-09-20 | 6.20 | 6.25 | 0.01 | 0.16 | 218994.00 | 13641.34 | 5.06 |
| 2024-09-19 | 6.06 | 6.24 | 0.10 | 1.63 | 331822.00 | 20573.81 | 7.67 |
| 2024-09-18 | 6.06 | 6.14 | 0.14 | 2.33 | 268160.00 | 16294.97 | 6.20 |
| 2024-09-13 | 6.08 | 6.00 | -0.08 | -1.32 | 140191.13 | 8476.63 | 3.24 |
| 2024-09-12 | 6.18 | 6.08 | -0.07 | -1.14 | 211929.02 | 13033.79 | 4.90 |
| 2024-09-11 | 6.19 | 6.15 | -0.05 | -0.81 | 305018.02 | 19005.32 | 7.05 |
| 2024-09-10 | 6.19 | 6.20 | 0.02 | 0.32 | 245382.67 | 15076.20 | 5.67 |
| 2024-09-09 | 5.97 | 6.18 | 0.17 | 2.83 | 364899.00 | 22554.63 | 8.44 |
| 2024-09-06 | 6.09 | 6.01 | -0.11 | -1.80 | 130604.00 | 7916.89 | 3.02 |
| 2024-09-05 | 6.15 | 6.12 | -0.03 | -0.49 | 137015.00 | 8367.41 | 3.17 |
| 2024-09-04 | 6.05 | 6.15 | 0.04 | 0.66 | 169805.00 | 10409.66 | 3.93 |
| 2024-09-03 | 6.09 | 6.11 | 0.02 | 0.33 | 150022.00 | 9161.26 | 3.47 |
| 2024-09-02 | 6.16 | 6.09 | -0.10 | -1.62 | 211130.47 | 13013.53 | 4.88 |
| 2024-08-30 | 5.91 | 6.19 | 0.24 | 4.03 | 371305.47 | 22949.68 | 8.59 |
| 2024-08-29 | 5.84 | 5.95 | 0.11 | 1.88 | 119187.47 | 7028.26 | 2.76 |
| 2024-08-28 | 5.82 | 5.84 | -0.02 | -0.34 | 89491.25 | 5231.61 | 2.07 |
| 2024-08-27 | 5.93 | 5.86 | -0.11 | -1.84 | 118861.00 | 7024.66 | 2.75 |
| 2024-08-26 | 5.72 | 5.97 | 0.19 | 3.29 | 207895.00 | 12363.02 | 4.81 |
| 2024-08-23 | 5.74 | 5.78 | 0.04 | 0.70 | 107286.10 | 6143.23 | 2.48 |
| 2024-08-22 | 5.82 | 5.74 | -0.13 | -2.22 | 110598.50 | 6407.50 | 2.56 |
| 2024-08-21 | 5.82 | 5.87 | 0.03 | 0.51 | 106007.00 | 6219.13 | 2.45 |
| 2024-08-20 | 6.05 | 5.84 | -0.21 | -3.47 | 185780.00 | 10983.85 | 4.30 |
| 2024-08-19 | 6.04 | 6.05 | -0.02 | -0.33 | 180519.00 | 10909.46 | 4.17 |
| 2024-08-16 | 5.99 | 6.07 | 0.08 | 1.34 | 190922.13 | 11539.30 | 4.41 |
| 2024-08-15 | 5.93 | 5.99 | 0.01 | 0.17 | 159489.00 | 9544.69 | 3.69 |
| 2024-08-14 | 6.00 | 5.98 | -0.04 | -0.66 | 140534.00 | 8470.32 | 3.25 |
| 2024-08-13 | 6.09 | 6.02 | -0.13 | -2.11 | 236055.47 | 14157.33 | 5.46 |
| 2024-08-12 | 6.07 | 6.15 | 0.08 | 1.32 | 279790.00 | 17132.94 | 6.47 |
| 2024-08-09 | 6.23 | 6.07 | -0.11 | -1.78 | 193834.00 | 11892.20 | 4.48 |
| 2024-08-08 | 6.08 | 6.18 | 0.05 | 0.82 | 188206.50 | 11564.52 | 4.35 |
| 2024-08-07 | 6.15 | 6.13 | -0.01 | -0.16 | 161255.00 | 9898.54 | 3.73 |
| 2024-08-06 | 6.09 | 6.14 | 0.11 | 1.82 | 217661.52 | 13277.38 | 5.03 |
| 2024-08-05 | 6.22 | 6.03 | -0.26 | -4.13 | 350251.00 | 21644.58 | 8.10 |
| 2024-08-02 | 6.36 | 6.29 | -0.13 | -2.03 | 354736.00 | 22758.89 | 8.20 |
| 2024-08-01 | 6.39 | 6.42 | -0.03 | -0.47 | 376897.50 | 24370.57 | 8.71 |
| 2024-07-31 | 6.27 | 6.45 | 0.17 | 2.71 | 456881.48 | 29280.33 | 10.56 |
| 2024-07-30 | 6.17 | 6.28 | 0.01 | 0.16 | 285550.98 | 17823.78 | 6.60 |
| 2024-07-29 | 6.15 | 6.27 | 0.11 | 1.79 | 396833.11 | 24688.82 | 9.18 |
| 2024-07-26 | 6.12 | 6.16 | 0.03 | 0.49 | 244073.06 | 14964.96 | 5.64 |
| 2024-07-25 | 6.04 | 6.13 | 0.05 | 0.82 | 310605.46 | 18914.42 | 7.18 |
| 2024-07-24 | 6.25 | 6.08 | -0.28 | -4.40 | 428470.95 | 26474.25 | 9.91 |
| 2024-07-23 | 6.40 | 6.36 | -0.11 | -1.70 | 557390.47 | 35942.75 | 12.89 |
| 2024-07-22 | 6.43 | 6.47 | 0.33 | 5.38 | 791473.41 | 51576.86 | 18.30 |
| 2024-07-19 | 6.01 | 6.14 | 0.05 | 0.82 | 376387.90 | 23082.00 | 8.70 |
| 2024-07-18 | 5.89 | 6.09 | 0.13 | 2.18 | 312678.90 | 18564.68 | 7.23 |
| 2024-07-17 | 6.05 | 5.96 | -0.09 | -1.49 | 198058.61 | 11918.33 | 4.58 |
| 2024-07-16 | 6.00 | 6.05 | 0.05 | 0.83 | 258642.63 | 15554.97 | 5.98 |
| 2024-07-15 | 6.09 | 6.00 | -0.09 | -1.48 | 232128.50 | 13983.20 | 5.37 |
| 2024-07-12 | 6.11 | 6.09 | -0.08 | -1.30 | 382652.61 | 23291.52 | 8.85 |
| 2024-07-11 | 6.13 | 6.17 | 0.02 | 0.33 | 657485.11 | 40682.32 | 15.20 |
| 2024-07-10 | 6.01 | 6.15 | 0.23 | 3.89 | 843874.19 | 52450.85 | 19.51 |
| 2024-07-09 | 5.75 | 5.94 | 0.54 | 10.00 | 260566.50 | 15070.82 | 6.02 |
| 2024-07-08 | 5.56 | 5.40 | -0.18 | -3.23 | 87286.52 | 4744.56 | 2.02 |
| 2024-07-05 | 5.38 | 5.58 | 0.12 | 2.20 | 86989.00 | 4786.32 | 2.01 |
| 2024-07-04 | 5.63 | 5.46 | -0.22 | -3.87 | 103831.00 | 5747.83 | 2.40 |
| 2024-07-03 | 5.68 | 5.68 | -0.05 | -0.87 | 67020.00 | 3816.87 | 1.55 |
| 2024-07-02 | 5.68 | 5.73 | 0.02 | 0.35 | 76212.00 | 4362.39 | 1.76 |
| 2024-07-01 | 5.65 | 5.71 | 0.09 | 1.60 | 105983.00 | 6000.19 | 2.45 |
| 2024-06-28 | 5.65 | 5.62 | -0.02 | -0.36 | 93889.00 | 5327.81 | 2.17 |
| 2024-06-27 | 5.76 | 5.64 | -0.15 | -2.59 | 100459.00 | 5748.07 | 2.32 |
| 2024-06-26 | 5.60 | 5.79 | 0.20 | 3.58 | 129581.00 | 7339.55 | 3.00 |
| 2024-06-25 | 5.54 | 5.59 | 0.05 | 0.90 | 115489.81 | 6459.69 | 2.67 |
| 2024-06-24 | 5.80 | 5.54 | -0.24 | -4.15 | 141018.00 | 7896.81 | 3.26 |
| 2024-06-21 | 5.82 | 5.78 | -0.04 | -0.69 | 81177.52 | 4718.19 | 1.88 |
| 2024-06-20 | 6.00 | 5.82 | -0.20 | -3.32 | 115514.00 | 6809.84 | 2.67 |
| 2024-06-19 | 6.05 | 6.02 | -0.03 | -0.50 | 103992.00 | 6253.91 | 2.40 |
| 2024-06-18 | 6.00 | 6.05 | 0.08 | 1.34 | 122060.00 | 7371.64 | 2.82 |
| 2024-06-17 | 5.98 | 5.97 | -0.06 | -1.00 | 104750.00 | 6261.62 | 2.42 |
| 2024-06-14 | 6.11 | 6.03 | -0.04 | -0.66 | 143946.00 | 8654.95 | 3.33 |
| 2024-06-13 | 6.11 | 6.07 | -0.04 | -0.66 | 188969.00 | 11628.03 | 4.37 |
| 2024-06-12 | 6.10 | 6.11 | -0.02 | -0.33 | 160224.29 | 9751.72 | 3.70 |
| 2024-06-11 | 5.95 | 6.13 | 0.19 | 3.20 | 217456.00 | 13110.99 | 5.03 |
| 2024-06-07 | 5.75 | 5.94 | 0.23 | 4.03 | 203704.00 | 11999.24 | 4.71 |
| 2024-06-06 | 5.98 | 5.71 | -0.27 | -4.52 | 264528.50 | 15294.50 | 6.12 |
| 2024-06-05 | 6.08 | 5.98 | -0.12 | -1.97 | 126756.50 | 7662.80 | 2.93 |
| 2024-06-04 | 6.24 | 6.10 | -0.14 | -2.24 | 171982.00 | 10471.37 | 3.98 |
| 2024-06-03 | 6.45 | 6.24 | -0.21 | -3.26 | 192216.07 | 12070.93 | 4.44 |
| 2024-05-31 | 6.40 | 6.45 | 0.05 | 0.78 | 155695.90 | 10021.14 | 3.60 |
| 2024-05-30 | 6.48 | 6.40 | -0.10 | -1.54 | 173810.00 | 11205.07 | 4.02 |
| 2024-05-29 | 6.32 | 6.50 | 0.11 | 1.72 | 222238.00 | 14352.18 | 5.14 |
| 2024-05-28 | 6.45 | 6.39 | -0.17 | -2.59 | 296230.00 | 19260.94 | 6.85 |
| 2024-05-27 | 6.27 | 6.56 | 0.29 | 4.63 | 331138.50 | 21307.44 | 7.66 |
| 2024-05-24 | 6.39 | 6.27 | -0.17 | -2.64 | 162820.00 | 10305.92 | 3.76 |
| 2024-05-23 | 6.60 | 6.44 | -0.23 | -3.45 | 225162.00 | 14573.09 | 5.21 |
| 2024-05-22 | 6.66 | 6.67 | 0.05 | 0.76 | 149654.50 | 9998.01 | 3.46 |
| 2024-05-21 | 6.77 | 6.62 | -0.17 | -2.50 | 206904.47 | 13742.42 | 4.78 |
| 2024-05-20 | 6.85 | 6.79 | -0.06 | -0.88 | 219217.53 | 14993.90 | 5.07 |
| 2024-05-17 | 6.73 | 6.85 | 0.10 | 1.48 | 202629.53 | 13752.60 | 4.69 |
| 2024-05-16 | 6.70 | 6.75 | 0.05 | 0.75 | 174784.72 | 11843.27 | 4.04 |
| 2024-05-15 | 6.73 | 6.70 | -0.05 | -0.74 | 177172.52 | 11939.91 | 4.10 |
| 2024-05-14 | 6.73 | 6.75 | 0.05 | 0.75 | 216127.44 | 14619.63 | 5.00 |
| 2024-05-13 | 6.92 | 6.70 | -0.35 | -4.97 | 325040.25 | 22041.80 | 7.52 |
| 2024-05-10 | 7.28 | 7.05 | -0.23 | -3.16 | 322133.00 | 22917.00 | 7.45 |
| 2024-05-09 | 7.21 | 7.28 | 0.06 | 0.83 | 404790.00 | 29657.00 | 9.36 |
日K线
周K线
月K线
