日上集团(002593)股票信息
| 股票代码 | 002593 |
| 股票名称 | 日上集团 |
| 最新价/元 | 3.18 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 8.16 |
| 买入/元 | 3.17 |
| 卖出/元 | 3.18 |
| 昨收/元 | 2.94 |
| 今开/元 | 3.01 |
| 最高/元 | 3.20 |
| 最低/元 | 2.94 |
| 成交量/手 | 420613.70 |
| 成交额/万 | 12954.83 |
| 股净值/元 | 39.75 |
| 市净率 | 1.07 |
| 总市值/万 | 255626.85 |
| 流通值/万 | 181409.07 |
| 换手率/% | 7.37 |
| 入市日期 | 2011-06-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
日上集团(002593)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 | 3.01 | 3.18 | 0.24 | 8.16 | 420613.70 | 12954.83 | 7.37 |
| 2024-09-27 | 2.88 | 2.94 | 0.06 | 2.08 | 314129.50 | 9110.94 | 5.51 |
| 2024-09-26 | 2.72 | 2.88 | 0.15 | 5.50 | 280587.56 | 7956.75 | 4.92 |
| 2024-09-25 | 2.73 | 2.73 | 0.03 | 1.11 | 149511.50 | 4117.66 | 2.62 |
| 2024-09-24 | 2.63 | 2.70 | 0.07 | 2.66 | 101225.00 | 2710.53 | 1.77 |
| 2024-09-23 | 2.62 | 2.63 | 0.01 | 0.38 | 55031.29 | 1441.14 | 0.96 |
| 2024-09-20 | 2.64 | 2.62 | -0.01 | -0.38 | 49567.29 | 1297.38 | 0.87 |
| 2024-09-19 | 2.55 | 2.63 | 0.08 | 3.14 | 107576.79 | 2809.41 | 1.89 |
| 2024-09-18 | 2.57 | 2.55 | -0.03 | -1.16 | 59933.00 | 1522.30 | 1.05 |
| 2024-09-13 | 2.62 | 2.58 | -0.04 | -1.53 | 78723.79 | 2037.11 | 1.38 |
| 2024-09-12 | 2.60 | 2.62 | 0.02 | 0.77 | 50391.03 | 1323.32 | 0.88 |
| 2024-09-11 | 2.65 | 2.60 | -0.05 | -1.89 | 63651.50 | 1664.50 | 1.12 |
| 2024-09-10 | 2.63 | 2.65 | 0.03 | 1.15 | 57927.00 | 1521.43 | 1.02 |
| 2024-09-09 | 2.60 | 2.62 | 0.01 | 0.38 | 55939.03 | 1459.31 | 0.98 |
| 2024-09-06 | 2.66 | 2.61 | -0.05 | -1.88 | 76843.00 | 2025.15 | 1.35 |
| 2024-09-05 | 2.64 | 2.66 | 0.04 | 1.53 | 57475.79 | 1524.35 | 1.01 |
| 2024-09-04 | 2.65 | 2.62 | -0.03 | -1.13 | 72843.00 | 1917.95 | 1.28 |
| 2024-09-03 | 2.64 | 2.65 | 0.01 | 0.38 | 71781.00 | 1899.88 | 1.26 |
| 2024-09-02 | 2.69 | 2.64 | -0.05 | -1.86 | 80309.00 | 2151.00 | 1.41 |
| 2024-08-30 | 2.65 | 2.69 | 0.04 | 1.51 | 97864.79 | 2638.18 | 1.72 |
| 2024-08-29 | 2.62 | 2.65 | 0.01 | 0.38 | 80941.98 | 2130.59 | 1.42 |
| 2024-08-28 | 2.62 | 2.64 | 0.00 | 0.00 | 96459.00 | 2532.32 | 1.69 |
| 2024-08-27 | 2.70 | 2.64 | -0.08 | -2.94 | 76283.00 | 2030.61 | 1.34 |
| 2024-08-26 | 2.66 | 2.72 | 0.06 | 2.26 | 77048.83 | 2083.97 | 1.35 |
| 2024-08-23 | 2.65 | 2.66 | 0.01 | 0.38 | 67115.00 | 1773.79 | 1.18 |
| 2024-08-22 | 2.72 | 2.65 | -0.06 | -2.21 | 80387.00 | 2155.36 | 1.41 |
| 2024-08-21 | 2.70 | 2.71 | -0.01 | -0.37 | 50030.00 | 1360.03 | 0.88 |
| 2024-08-20 | 2.79 | 2.72 | -0.07 | -2.51 | 83897.06 | 2294.48 | 1.47 |
| 2024-08-19 | 2.79 | 2.79 | -0.01 | -0.36 | 57315.00 | 1600.75 | 1.00 |
| 2024-08-16 | 2.83 | 2.80 | -0.03 | -1.06 | 69604.00 | 1956.40 | 1.22 |
| 2024-08-15 | 2.78 | 2.83 | 0.03 | 1.07 | 85653.00 | 2404.59 | 1.50 |
| 2024-08-14 | 2.80 | 2.80 | 0.01 | 0.36 | 65291.00 | 1830.09 | 1.14 |
| 2024-08-13 | 2.73 | 2.79 | 0.05 | 1.83 | 68991.00 | 1906.87 | 1.21 |
| 2024-08-12 | 2.79 | 2.74 | -0.05 | -1.79 | 62042.00 | 1710.54 | 1.09 |
| 2024-08-09 | 2.80 | 2.79 | 0.00 | 0.00 | 74186.99 | 2085.73 | 1.30 |
| 2024-08-08 | 2.79 | 2.79 | -0.01 | -0.36 | 62638.00 | 1740.31 | 1.10 |
| 2024-08-07 | 2.78 | 2.80 | 0.02 | 0.72 | 63231.00 | 1765.64 | 1.11 |
| 2024-08-06 | 2.77 | 2.78 | 0.04 | 1.46 | 85513.00 | 2369.49 | 1.50 |
| 2024-08-05 | 2.82 | 2.74 | -0.09 | -3.18 | 100527.00 | 2805.01 | 1.76 |
| 2024-08-02 | 2.85 | 2.83 | -0.05 | -1.74 | 96334.00 | 2748.92 | 1.69 |
| 2024-08-01 | 2.87 | 2.88 | 0.01 | 0.35 | 111092.00 | 3196.71 | 1.95 |
| 2024-07-31 | 2.82 | 2.87 | 0.05 | 1.77 | 116490.00 | 3333.77 | 2.04 |
| 2024-07-30 | 2.78 | 2.82 | 0.02 | 0.71 | 80053.00 | 2245.51 | 1.40 |
| 2024-07-29 | 2.77 | 2.80 | 0.03 | 1.08 | 87037.00 | 2426.46 | 1.53 |
| 2024-07-26 | 2.68 | 2.77 | 0.07 | 2.59 | 99223.00 | 2719.06 | 1.74 |
| 2024-07-25 | 2.67 | 2.70 | 0.02 | 0.75 | 89498.00 | 2391.74 | 1.57 |
| 2024-07-24 | 2.73 | 2.68 | -0.05 | -1.83 | 107809.49 | 2903.64 | 1.89 |
| 2024-07-23 | 2.75 | 2.73 | -0.02 | -0.73 | 121281.00 | 3365.96 | 2.13 |
| 2024-07-22 | 2.72 | 2.75 | 0.02 | 0.73 | 99771.00 | 2723.96 | 1.75 |
| 2024-07-19 | 2.70 | 2.73 | 0.00 | 0.00 | 93846.31 | 2559.69 | 1.65 |
| 2024-07-18 | 2.71 | 2.73 | -0.01 | -0.37 | 105825.00 | 2857.12 | 1.86 |
| 2024-07-17 | 2.78 | 2.74 | -0.05 | -1.79 | 107590.00 | 2972.62 | 1.89 |
| 2024-07-16 | 2.79 | 2.79 | -0.01 | -0.36 | 95629.41 | 2658.92 | 1.68 |
| 2024-07-15 | 2.87 | 2.80 | -0.08 | -2.78 | 130329.00 | 3675.84 | 2.28 |
| 2024-07-12 | 2.89 | 2.88 | -0.01 | -0.35 | 157072.00 | 4542.25 | 2.75 |
| 2024-07-11 | 2.82 | 2.89 | 0.11 | 3.96 | 199551.30 | 5691.81 | 3.50 |
| 2024-07-10 | 2.80 | 2.78 | -0.04 | -1.42 | 138012.00 | 3860.35 | 2.42 |
| 2024-07-09 | 2.77 | 2.82 | 0.05 | 1.81 | 196631.00 | 5431.53 | 3.45 |
| 2024-07-08 | 2.81 | 2.77 | -0.10 | -3.48 | 175379.53 | 4891.86 | 3.07 |
| 2024-07-05 | 2.83 | 2.87 | 0.02 | 0.70 | 201898.37 | 5744.62 | 3.54 |
| 2024-07-04 | 3.00 | 2.85 | -0.14 | -4.68 | 317876.14 | 9260.87 | 5.57 |
| 2024-07-03 | 3.03 | 2.99 | -0.08 | -2.61 | 276775.30 | 8306.88 | 4.85 |
| 2024-07-02 | 3.15 | 3.07 | -0.06 | -1.92 | 360862.17 | 11164.54 | 6.33 |
| 2024-07-01 | 3.16 | 3.13 | -0.07 | -2.19 | 482048.00 | 15203.10 | 8.45 |
| 2024-06-28 | 3.02 | 3.20 | 0.12 | 3.90 | 652740.43 | 20426.69 | 11.44 |
| 2024-06-27 | 3.01 | 3.08 | 0.03 | 0.98 | 493484.43 | 15090.39 | 8.65 |
| 2024-06-26 | 3.04 | 3.05 | -0.05 | -1.61 | 549771.12 | 16429.36 | 9.64 |
| 2024-06-25 | 3.18 | 3.10 | -0.30 | -8.82 | 835246.53 | 26268.23 | 14.64 |
| 2024-06-24 | 3.39 | 3.40 | 0.01 | 0.30 | 1189649.59 | 40791.01 | 20.85 |
| 2024-06-21 | 3.01 | 3.39 | 0.31 | 10.07 | 588940.41 | 18806.19 | 10.32 |
| 2024-06-20 | 2.93 | 3.08 | 0.15 | 5.12 | 689125.41 | 20886.93 | 12.08 |
| 2024-06-19 | 3.02 | 2.93 | -0.05 | -1.68 | 614907.42 | 18392.27 | 10.78 |
| 2024-06-18 | 2.71 | 2.98 | 0.27 | 9.96 | 246371.56 | 7109.89 | 4.32 |
| 2024-06-17 | 2.78 | 2.71 | -0.07 | -2.52 | 87099.00 | 2387.17 | 1.53 |
| 2024-06-14 | 2.77 | 2.78 | 0.01 | 0.36 | 75507.00 | 2089.21 | 1.32 |
| 2024-06-13 | 2.83 | 2.77 | -0.06 | -2.12 | 99005.49 | 2757.51 | 1.74 |
| 2024-06-12 | 2.79 | 2.83 | 0.03 | 1.07 | 104273.00 | 2937.28 | 1.83 |
| 2024-06-11 | 2.83 | 2.80 | -0.03 | -1.06 | 118061.00 | 3278.53 | 2.07 |
| 2024-06-07 | 2.76 | 2.83 | 0.13 | 4.82 | 153320.17 | 4304.47 | 2.69 |
| 2024-06-06 | 2.95 | 2.70 | -0.23 | -7.85 | 265279.59 | 7296.40 | 4.65 |
| 2024-06-05 | 3.04 | 2.93 | -0.10 | -3.30 | 107863.50 | 3202.17 | 1.89 |
| 2024-06-04 | 3.09 | 3.03 | -0.08 | -2.57 | 112162.00 | 3401.69 | 1.97 |
| 2024-06-03 | 3.19 | 3.11 | -0.08 | -2.51 | 105078.00 | 3288.87 | 1.84 |
| 2024-05-31 | 3.17 | 3.19 | 0.03 | 0.95 | 59002.30 | 1880.01 | 1.03 |
| 2024-05-30 | 3.19 | 3.16 | -0.02 | -0.63 | 61938.59 | 1963.06 | 1.09 |
| 2024-05-29 | 3.15 | 3.18 | 0.01 | 0.32 | 65160.00 | 2068.92 | 1.14 |
| 2024-05-28 | 3.21 | 3.17 | -0.02 | -0.63 | 59445.03 | 1893.48 | 1.04 |
| 2024-05-27 | 3.24 | 3.24 | -0.01 | -0.31 | 71042.00 | 2287.80 | 1.25 |
| 2024-05-24 | 3.27 | 3.25 | -0.04 | -1.22 | 62979.00 | 2064.97 | 1.10 |
| 2024-05-23 | 3.36 | 3.29 | -0.08 | -2.37 | 71749.49 | 2370.80 | 1.26 |
| 2024-05-22 | 3.30 | 3.37 | 0.05 | 1.51 | 73750.00 | 2475.37 | 1.29 |
| 2024-05-21 | 3.40 | 3.32 | -0.08 | -2.35 | 78294.00 | 2612.37 | 1.37 |
| 2024-05-20 | 3.39 | 3.40 | 0.00 | 0.00 | 72168.00 | 2453.28 | 1.27 |
| 2024-05-17 | 3.39 | 3.40 | 0.03 | 0.89 | 73441.00 | 2476.65 | 1.29 |
| 2024-05-16 | 3.36 | 3.37 | 0.02 | 0.60 | 60067.00 | 2029.63 | 1.05 |
| 2024-05-15 | 3.37 | 3.35 | -0.03 | -0.89 | 77483.00 | 2612.48 | 1.36 |
| 2024-05-14 | 3.33 | 3.38 | 0.06 | 1.81 | 75745.59 | 2553.79 | 1.33 |
| 2024-05-13 | 3.38 | 3.32 | -0.06 | -1.78 | 91738.00 | 3057.74 | 1.61 |
| 2024-05-10 | 3.44 | 3.38 | -0.05 | -1.46 | 71211.03 | 2415.63 | 1.25 |
| 2024-05-09 | 3.39 | 3.43 | 0.07 | 2.08 | 98387.00 | 3371.79 | 1.72 |
日K线
周K线
月K线
