盛通股份(002599)股票信息
| 股票代码 | 002599 |
| 股票名称 | 盛通股份 |
| 最新价/元 | 5.67 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 8.00 |
| 买入/元 | 5.67 |
| 卖出/元 | 5.68 |
| 昨收/元 | 5.25 |
| 今开/元 | 5.42 |
| 最高/元 | 5.73 |
| 最低/元 | 5.31 |
| 成交量/手 | 405689.60 |
| 成交额/万 | 22532.11 |
| 股净值/元 | 567.00 |
| 市净率 | 2.14 |
| 总市值/万 | 304811.67 |
| 流通值/万 | 228452.05 |
| 换手率/% | 10.07 |
| 入市日期 | 2011-07-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
盛通股份(002599)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 | 5.42 | 5.67 | 0.42 | 8.00 | 405689.60 | 22532.11 | 10.07 |
| 2024-09-27 | 5.10 | 5.25 | 0.22 | 4.37 | 221018.70 | 11510.93 | 5.49 |
| 2024-09-26 | 4.95 | 5.03 | 0.10 | 2.03 | 144923.90 | 7230.29 | 3.60 |
| 2024-09-25 | 4.92 | 4.93 | 0.07 | 1.44 | 158706.03 | 7882.20 | 3.94 |
| 2024-09-24 | 4.79 | 4.86 | 0.10 | 2.10 | 118253.25 | 5690.35 | 2.93 |
| 2024-09-23 | 4.70 | 4.76 | 0.04 | 0.85 | 67594.80 | 3210.59 | 1.68 |
| 2024-09-20 | 4.77 | 4.72 | -0.01 | -0.21 | 66561.80 | 3133.44 | 1.65 |
| 2024-09-19 | 4.64 | 4.73 | 0.12 | 2.60 | 79325.00 | 3744.49 | 1.97 |
| 2024-09-18 | 4.65 | 4.61 | -0.04 | -0.86 | 51691.00 | 2381.94 | 1.28 |
| 2024-09-13 | 4.71 | 4.65 | -0.06 | -1.27 | 55222.00 | 2575.86 | 1.37 |
| 2024-09-12 | 4.75 | 4.71 | -0.05 | -1.05 | 50360.70 | 2390.93 | 1.25 |
| 2024-09-11 | 4.84 | 4.76 | -0.11 | -2.26 | 55498.00 | 2657.00 | 1.38 |
| 2024-09-10 | 4.91 | 4.87 | -0.01 | -0.21 | 81030.00 | 3886.62 | 2.01 |
| 2024-09-09 | 4.84 | 4.88 | 0.10 | 2.09 | 71524.00 | 3443.24 | 1.78 |
| 2024-09-06 | 4.89 | 4.78 | -0.09 | -1.85 | 76745.00 | 3688.78 | 1.90 |
| 2024-09-05 | 4.84 | 4.87 | 0.05 | 1.04 | 74395.00 | 3626.53 | 1.85 |
| 2024-09-04 | 4.87 | 4.82 | -0.07 | -1.43 | 69542.00 | 3353.46 | 1.73 |
| 2024-09-03 | 4.81 | 4.89 | 0.10 | 2.09 | 89006.90 | 4329.86 | 2.21 |
| 2024-09-02 | 4.98 | 4.79 | -0.06 | -1.24 | 125233.00 | 6094.19 | 3.11 |
| 2024-08-30 | 4.68 | 4.85 | 0.17 | 3.63 | 177978.46 | 8599.71 | 4.43 |
| 2024-08-29 | 4.63 | 4.68 | 0.04 | 0.86 | 82991.00 | 3854.19 | 2.06 |
| 2024-08-28 | 4.56 | 4.64 | 0.04 | 0.87 | 87910.00 | 4047.82 | 2.19 |
| 2024-08-27 | 4.68 | 4.60 | -0.05 | -1.08 | 83269.00 | 3844.42 | 2.07 |
| 2024-08-26 | 4.69 | 4.65 | -0.04 | -0.85 | 103828.00 | 4844.88 | 2.58 |
| 2024-08-23 | 4.66 | 4.69 | -0.18 | -3.70 | 221678.49 | 10365.09 | 5.51 |
| 2024-08-22 | 5.61 | 4.87 | -0.31 | -5.99 | 375138.84 | 19366.77 | 9.33 |
| 2024-08-21 | 5.12 | 5.18 | -0.04 | -0.77 | 401837.76 | 20794.32 | 10.00 |
| 2024-08-20 | 4.98 | 5.22 | 0.36 | 7.41 | 361823.40 | 18368.16 | 9.00 |
| 2024-08-19 | 4.88 | 4.86 | -0.01 | -0.21 | 68641.00 | 3342.53 | 1.71 |
| 2024-08-16 | 4.80 | 4.87 | 0.03 | 0.62 | 90030.00 | 4376.76 | 2.24 |
| 2024-08-15 | 4.72 | 4.84 | 0.13 | 2.76 | 109199.27 | 5243.07 | 2.72 |
| 2024-08-14 | 4.73 | 4.71 | -0.01 | -0.21 | 58348.00 | 2751.26 | 1.45 |
| 2024-08-13 | 4.73 | 4.72 | -0.01 | -0.21 | 72203.40 | 3374.30 | 1.80 |
| 2024-08-12 | 4.76 | 4.73 | -0.08 | -1.66 | 81322.00 | 3840.35 | 2.02 |
| 2024-08-09 | 4.91 | 4.81 | -0.11 | -2.24 | 109021.00 | 5281.96 | 2.71 |
| 2024-08-08 | 4.93 | 4.92 | -0.16 | -3.15 | 205459.60 | 10083.93 | 5.11 |
| 2024-08-07 | 5.11 | 5.08 | -0.03 | -0.59 | 363529.20 | 18994.97 | 9.04 |
| 2024-08-06 | 4.90 | 5.11 | 0.21 | 4.29 | 310447.00 | 15587.61 | 7.72 |
| 2024-08-05 | 4.99 | 4.90 | 0.09 | 1.87 | 274390.54 | 13740.49 | 6.83 |
| 2024-08-02 | 4.88 | 4.81 | -0.08 | -1.64 | 108092.00 | 5277.19 | 2.69 |
| 2024-08-01 | 4.86 | 4.89 | 0.03 | 0.62 | 91751.34 | 4468.16 | 2.28 |
| 2024-07-31 | 4.68 | 4.86 | 0.18 | 3.85 | 110855.34 | 5340.77 | 2.76 |
| 2024-07-30 | 4.67 | 4.68 | 0.01 | 0.21 | 47303.00 | 2214.26 | 1.18 |
| 2024-07-29 | 4.66 | 4.67 | 0.03 | 0.65 | 44564.00 | 2072.17 | 1.11 |
| 2024-07-26 | 4.57 | 4.64 | 0.06 | 1.31 | 54118.00 | 2512.61 | 1.35 |
| 2024-07-25 | 4.60 | 4.58 | -0.03 | -0.65 | 48730.00 | 2227.52 | 1.21 |
| 2024-07-24 | 4.70 | 4.61 | -0.15 | -3.15 | 86392.80 | 4004.49 | 2.15 |
| 2024-07-23 | 4.85 | 4.76 | -0.09 | -1.86 | 65640.00 | 3171.17 | 1.63 |
| 2024-07-22 | 4.81 | 4.85 | 0.01 | 0.21 | 53756.80 | 2594.43 | 1.34 |
| 2024-07-19 | 4.81 | 4.84 | 0.04 | 0.83 | 84991.80 | 4145.96 | 2.11 |
| 2024-07-18 | 4.74 | 4.80 | 0.03 | 0.63 | 96691.00 | 4544.16 | 2.41 |
| 2024-07-17 | 4.86 | 4.77 | -0.11 | -2.25 | 76456.80 | 3678.49 | 1.90 |
| 2024-07-16 | 4.92 | 4.88 | -0.07 | -1.41 | 75506.00 | 3680.27 | 1.88 |
| 2024-07-15 | 4.80 | 4.95 | 0.14 | 2.91 | 140888.98 | 6925.66 | 3.50 |
| 2024-07-12 | 4.85 | 4.81 | -0.06 | -1.23 | 82305.46 | 3987.45 | 2.05 |
| 2024-07-11 | 4.84 | 4.87 | 0.08 | 1.67 | 98140.64 | 4769.24 | 2.44 |
| 2024-07-10 | 4.90 | 4.79 | -0.14 | -2.84 | 96842.18 | 4693.80 | 2.41 |
| 2024-07-09 | 4.81 | 4.93 | 0.05 | 1.03 | 137157.74 | 6646.50 | 3.41 |
| 2024-07-08 | 5.12 | 4.88 | -0.33 | -6.33 | 188327.95 | 9355.26 | 4.68 |
| 2024-07-05 | 5.20 | 5.21 | -0.25 | -4.58 | 312977.86 | 16193.73 | 7.79 |
| 2024-07-04 | 5.13 | 5.46 | 0.36 | 7.06 | 488268.81 | 26070.41 | 12.15 |
| 2024-07-03 | 5.05 | 5.10 | 0.03 | 0.59 | 112675.34 | 5715.34 | 2.80 |
| 2024-07-02 | 5.02 | 5.07 | 0.01 | 0.20 | 94019.03 | 4767.23 | 2.34 |
| 2024-07-01 | 5.00 | 5.06 | 0.06 | 1.20 | 94373.34 | 4687.49 | 2.35 |
| 2024-06-28 | 5.01 | 5.00 | 0.00 | 0.00 | 83452.00 | 4204.58 | 2.08 |
| 2024-06-27 | 5.01 | 5.00 | -0.03 | -0.60 | 85872.30 | 4338.63 | 2.14 |
| 2024-06-26 | 4.85 | 5.03 | 0.15 | 3.07 | 92617.74 | 4577.93 | 2.30 |
| 2024-06-25 | 4.88 | 4.88 | 0.01 | 0.21 | 83449.00 | 4109.44 | 2.08 |
| 2024-06-24 | 5.09 | 4.87 | -0.22 | -4.32 | 108655.52 | 5369.27 | 2.70 |
| 2024-06-21 | 5.19 | 5.09 | -0.13 | -2.49 | 88932.00 | 4564.82 | 2.21 |
| 2024-06-20 | 5.33 | 5.22 | -0.14 | -2.61 | 102641.00 | 5382.34 | 2.55 |
| 2024-06-19 | 5.40 | 5.36 | -0.06 | -1.11 | 86922.00 | 4670.88 | 2.16 |
| 2024-06-18 | 5.26 | 5.42 | 0.14 | 2.65 | 141225.20 | 7584.25 | 3.51 |
| 2024-06-17 | 5.31 | 5.28 | -0.14 | -2.58 | 129728.52 | 6880.73 | 3.23 |
| 2024-06-14 | 5.39 | 5.42 | 0.16 | 3.04 | 189295.56 | 10259.82 | 4.71 |
| 2024-06-13 | 5.33 | 5.26 | -0.06 | -1.13 | 93365.00 | 4930.47 | 2.32 |
| 2024-06-12 | 5.22 | 5.32 | 0.07 | 1.33 | 133433.34 | 7086.18 | 3.32 |
| 2024-06-11 | 5.15 | 5.25 | 0.08 | 1.55 | 109820.34 | 5635.98 | 2.73 |
| 2024-06-07 | 5.25 | 5.17 | 0.02 | 0.39 | 111836.00 | 5785.35 | 2.78 |
| 2024-06-06 | 5.43 | 5.15 | -0.39 | -7.04 | 271724.30 | 14364.60 | 6.76 |
| 2024-06-05 | 5.42 | 5.54 | 0.13 | 2.40 | 301846.30 | 16971.34 | 7.51 |
| 2024-06-04 | 5.48 | 5.41 | -0.13 | -2.35 | 158700.00 | 8510.80 | 3.95 |
| 2024-06-03 | 5.43 | 5.54 | 0.09 | 1.65 | 173008.00 | 9466.35 | 4.30 |
| 2024-05-31 | 5.51 | 5.45 | -0.17 | -3.03 | 197822.70 | 10829.44 | 4.92 |
| 2024-05-30 | 5.37 | 5.64 | 0.25 | 4.64 | 245695.00 | 13569.00 | 6.11 |
| 2024-05-29 | 5.44 | 5.39 | -0.04 | -0.74 | 99697.70 | 5395.42 | 2.48 |
| 2024-05-28 | 5.58 | 5.43 | -0.17 | -3.04 | 109509.10 | 6004.57 | 2.72 |
| 2024-05-27 | 5.60 | 5.60 | 0.10 | 1.82 | 113092.50 | 6278.35 | 2.81 |
| 2024-05-24 | 5.56 | 5.50 | -0.08 | -1.43 | 117153.00 | 6492.27 | 2.91 |
| 2024-05-23 | 5.79 | 5.58 | -0.24 | -4.12 | 214093.03 | 12072.63 | 5.33 |
| 2024-05-22 | 5.77 | 5.82 | 0.06 | 1.04 | 190099.04 | 11134.12 | 4.73 |
| 2024-05-21 | 5.88 | 5.76 | -0.15 | -2.54 | 157919.60 | 9137.49 | 3.93 |
| 2024-05-20 | 5.75 | 5.91 | 0.13 | 2.25 | 298037.03 | 17368.40 | 7.41 |
| 2024-05-17 | 5.79 | 5.78 | -0.02 | -0.35 | 262121.61 | 15073.51 | 6.52 |
| 2024-05-16 | 6.00 | 5.80 | -0.32 | -5.23 | 417784.97 | 24401.65 | 10.39 |
| 2024-05-15 | 6.53 | 6.12 | 0.07 | 1.16 | 728485.91 | 45791.60 | 18.12 |
| 2024-05-14 | 6.05 | 6.05 | 0.55 | 10.00 | 90817.99 | 5494.49 | 2.26 |
| 2024-05-13 | 5.50 | 5.50 | 0.00 | 0.00 | 138902.00 | 7604.22 | 3.46 |
| 2024-05-10 | 5.67 | 5.50 | -0.17 | -3.00 | 118728.00 | 6575.86 | 2.95 |
| 2024-05-09 | 5.65 | 5.67 | 0.01 | 0.18 | 121298.00 | 6876.05 | 3.02 |
日K线
周K线
月K线
