东方精工(002611)股票信息
| 股票代码 | 002611 |
| 股票名称 | 东方精工 |
| 最新价/元 | 6.33 |
| 涨跌额/元 | 0.49 |
| 涨跌幅/% | 8.39 |
| 买入/元 | 6.33 |
| 卖出/元 | 6.34 |
| 昨收/元 | 5.84 |
| 今开/元 | 5.95 |
| 最高/元 | 6.37 |
| 最低/元 | 5.86 |
| 成交量/手 | 1336415.38 |
| 成交额/万 | 82051.36 |
| 股净值/元 | 17.58 |
| 市净率 | 1.66 |
| 总市值/万 | 771656.33 |
| 流通值/万 | 629880.45 |
| 换手率/% | 13.43 |
| 入市日期 | 2011-08-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
东方精工(002611)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 | 5.95 | 6.33 | 0.49 | 8.39 | 1336415.38 | 82051.36 | 13.43 |
| 2024-09-27 | 5.70 | 5.84 | 0.24 | 4.29 | 681137.43 | 39267.63 | 6.85 |
| 2024-09-26 | 5.39 | 5.60 | 0.19 | 3.51 | 506672.63 | 27932.54 | 5.09 |
| 2024-09-25 | 5.41 | 5.41 | 0.04 | 0.75 | 485903.60 | 26586.58 | 4.88 |
| 2024-09-24 | 5.22 | 5.37 | 0.17 | 3.27 | 375054.38 | 19846.36 | 3.77 |
| 2024-09-23 | 5.12 | 5.20 | 0.04 | 0.78 | 177998.80 | 9241.10 | 1.79 |
| 2024-09-20 | 5.23 | 5.16 | -0.05 | -0.96 | 170190.47 | 8798.18 | 1.71 |
| 2024-09-19 | 5.11 | 5.21 | 0.12 | 2.36 | 227127.00 | 11760.18 | 2.28 |
| 2024-09-18 | 5.11 | 5.09 | -0.03 | -0.59 | 163031.80 | 8262.47 | 1.64 |
| 2024-09-13 | 5.23 | 5.12 | -0.13 | -2.48 | 199595.00 | 10316.99 | 2.01 |
| 2024-09-12 | 5.23 | 5.25 | 0.03 | 0.58 | 205703.20 | 10875.71 | 2.07 |
| 2024-09-11 | 5.21 | 5.22 | -0.03 | -0.57 | 123517.40 | 6435.48 | 1.24 |
| 2024-09-10 | 5.22 | 5.25 | 0.03 | 0.58 | 195383.20 | 10133.88 | 1.96 |
| 2024-09-09 | 5.18 | 5.22 | 0.00 | 0.00 | 184511.58 | 9621.60 | 1.85 |
| 2024-09-06 | 5.33 | 5.22 | -0.12 | -2.25 | 206764.47 | 10900.21 | 2.08 |
| 2024-09-05 | 5.30 | 5.34 | 0.04 | 0.76 | 192404.00 | 10264.67 | 1.93 |
| 2024-09-04 | 5.33 | 5.30 | -0.09 | -1.67 | 272418.47 | 14524.56 | 2.74 |
| 2024-09-03 | 5.33 | 5.39 | 0.06 | 1.13 | 328683.00 | 17808.59 | 3.30 |
| 2024-09-02 | 5.41 | 5.33 | -0.12 | -2.20 | 277591.60 | 14963.20 | 2.79 |
| 2024-08-30 | 5.35 | 5.45 | 0.10 | 1.87 | 390288.40 | 21321.92 | 3.92 |
| 2024-08-29 | 5.18 | 5.35 | 0.13 | 2.49 | 341208.91 | 18103.09 | 3.43 |
| 2024-08-28 | 5.15 | 5.22 | 0.03 | 0.58 | 229630.75 | 11968.66 | 2.31 |
| 2024-08-27 | 5.30 | 5.19 | -0.11 | -2.08 | 282691.10 | 14744.98 | 2.84 |
| 2024-08-26 | 5.30 | 5.30 | 0.02 | 0.38 | 241320.16 | 12815.53 | 2.43 |
| 2024-08-23 | 5.34 | 5.28 | -0.05 | -0.94 | 362716.20 | 19254.91 | 3.65 |
| 2024-08-22 | 5.57 | 5.33 | -0.29 | -5.16 | 702255.93 | 38120.61 | 7.06 |
| 2024-08-21 | 5.71 | 5.62 | -0.20 | -3.44 | 712228.27 | 40197.79 | 7.16 |
| 2024-08-20 | 5.58 | 5.82 | 0.29 | 5.24 | 1050234.78 | 60336.22 | 10.55 |
| 2024-08-19 | 5.56 | 5.53 | -0.06 | -1.07 | 343262.89 | 19089.71 | 3.45 |
| 2024-08-16 | 5.72 | 5.59 | -0.13 | -2.27 | 489216.28 | 27752.97 | 4.92 |
| 2024-08-15 | 5.62 | 5.72 | 0.07 | 1.24 | 462373.16 | 26329.58 | 4.65 |
| 2024-08-14 | 5.65 | 5.65 | 0.00 | 0.00 | 392464.27 | 22201.11 | 3.94 |
| 2024-08-13 | 5.54 | 5.65 | 0.11 | 1.99 | 356983.86 | 19992.48 | 3.59 |
| 2024-08-12 | 5.55 | 5.54 | -0.07 | -1.25 | 359004.20 | 19867.71 | 3.61 |
| 2024-08-09 | 5.72 | 5.61 | -0.07 | -1.23 | 392147.60 | 22239.24 | 3.94 |
| 2024-08-08 | 5.80 | 5.68 | -0.20 | -3.40 | 707479.00 | 40267.44 | 7.11 |
| 2024-08-07 | 5.93 | 5.88 | -0.11 | -1.84 | 668202.56 | 39666.00 | 6.72 |
| 2024-08-06 | 5.89 | 5.99 | 0.19 | 3.28 | 923765.22 | 54735.76 | 9.28 |
| 2024-08-05 | 6.11 | 5.80 | -0.47 | -7.50 | 1194133.28 | 71413.85 | 12.00 |
| 2024-08-02 | 6.53 | 6.27 | -0.56 | -8.20 | 1658713.47 | 106583.81 | 16.67 |
| 2024-08-01 | 6.96 | 6.83 | 0.20 | 3.02 | 2518431.67 | 174450.80 | 25.31 |
| 2024-07-31 | 5.95 | 6.63 | 0.60 | 9.95 | 1683653.77 | 106981.55 | 16.92 |
| 2024-07-30 | 6.31 | 6.03 | -0.30 | -4.74 | 1377302.91 | 83556.39 | 13.84 |
| 2024-07-29 | 6.02 | 6.33 | 0.28 | 4.63 | 1739362.89 | 108604.35 | 17.48 |
| 2024-07-26 | 5.96 | 6.05 | 0.24 | 4.13 | 1693685.32 | 101878.19 | 17.02 |
| 2024-07-25 | 5.73 | 5.81 | -0.33 | -5.38 | 1385940.08 | 80811.66 | 13.94 |
| 2024-07-24 | 5.90 | 6.14 | 0.09 | 1.49 | 2265666.56 | 132737.09 | 22.79 |
| 2024-07-23 | 5.81 | 6.05 | 0.55 | 10.00 | 641132.76 | 38316.72 | 6.45 |
| 2024-07-22 | 5.02 | 5.50 | 0.50 | 10.00 | 991626.78 | 53567.45 | 9.97 |
| 2024-07-19 | 4.93 | 5.00 | 0.04 | 0.81 | 173722.00 | 8677.03 | 1.75 |
| 2024-07-18 | 4.95 | 4.96 | -0.02 | -0.40 | 196978.25 | 9680.12 | 1.98 |
| 2024-07-17 | 5.06 | 4.98 | -0.09 | -1.78 | 172935.20 | 8646.73 | 1.74 |
| 2024-07-16 | 5.05 | 5.07 | 0.00 | 0.00 | 148602.81 | 7487.72 | 1.49 |
| 2024-07-15 | 5.13 | 5.07 | -0.10 | -1.93 | 156678.00 | 7978.42 | 1.58 |
| 2024-07-12 | 5.20 | 5.17 | -0.04 | -0.77 | 167161.49 | 8618.03 | 1.68 |
| 2024-07-11 | 5.15 | 5.21 | 0.17 | 3.37 | 274494.53 | 14209.73 | 2.76 |
| 2024-07-10 | 5.10 | 5.04 | -0.05 | -0.98 | 162243.00 | 8243.25 | 1.63 |
| 2024-07-09 | 4.99 | 5.09 | 0.10 | 2.00 | 219231.87 | 11012.95 | 2.21 |
| 2024-07-08 | 5.12 | 4.99 | -0.16 | -3.11 | 198061.00 | 9945.87 | 1.99 |
| 2024-07-05 | 5.10 | 5.15 | 0.05 | 0.98 | 165843.80 | 8468.26 | 1.67 |
| 2024-07-04 | 5.21 | 5.10 | -0.10 | -1.92 | 182512.80 | 9419.73 | 1.84 |
| 2024-07-03 | 5.27 | 5.20 | -0.09 | -1.70 | 152171.00 | 7966.20 | 1.53 |
| 2024-07-02 | 5.29 | 5.29 | 0.00 | 0.00 | 172988.00 | 9167.83 | 1.74 |
| 2024-07-01 | 5.23 | 5.29 | 0.04 | 0.76 | 199808.00 | 10466.55 | 2.01 |
| 2024-06-28 | 5.19 | 5.25 | 0.05 | 0.96 | 280999.45 | 14800.03 | 2.83 |
| 2024-06-27 | 5.29 | 5.20 | -0.09 | -1.70 | 341061.00 | 18128.63 | 3.43 |
| 2024-06-26 | 5.12 | 5.29 | 0.13 | 2.52 | 276392.60 | 14406.83 | 2.78 |
| 2024-06-25 | 5.08 | 5.16 | 0.07 | 1.38 | 264954.85 | 13680.63 | 2.67 |
| 2024-06-24 | 5.22 | 5.09 | -0.18 | -3.42 | 261975.13 | 13485.08 | 2.64 |
| 2024-06-21 | 5.33 | 5.27 | -0.06 | -1.13 | 171238.00 | 9072.77 | 1.72 |
| 2024-06-20 | 5.51 | 5.33 | -0.21 | -3.79 | 279292.40 | 15064.64 | 2.81 |
| 2024-06-19 | 5.65 | 5.54 | -0.10 | -1.77 | 260545.56 | 14542.70 | 2.62 |
| 2024-06-18 | 5.46 | 5.64 | 0.18 | 3.30 | 441420.00 | 24754.52 | 4.44 |
| 2024-06-17 | 5.44 | 5.46 | -0.01 | -0.18 | 177040.00 | 9672.64 | 1.78 |
| 2024-06-14 | 5.46 | 5.47 | 0.00 | 0.00 | 202599.60 | 11030.68 | 2.04 |
| 2024-06-13 | 5.58 | 5.47 | -0.13 | -2.32 | 269900.14 | 14887.75 | 2.71 |
| 2024-06-12 | 5.45 | 5.60 | 0.15 | 2.75 | 330140.34 | 18342.46 | 3.32 |
| 2024-06-11 | 5.46 | 5.45 | -0.01 | -0.18 | 197079.00 | 10657.58 | 1.98 |
| 2024-06-07 | 5.46 | 5.46 | 0.05 | 0.92 | 274247.09 | 14959.55 | 2.76 |
| 2024-06-06 | 5.60 | 5.41 | -0.21 | -3.74 | 463102.60 | 25293.26 | 4.66 |
| 2024-06-05 | 5.62 | 5.62 | -0.06 | -1.06 | 293002.07 | 16500.82 | 2.95 |
| 2024-06-04 | 5.80 | 5.68 | -0.10 | -1.73 | 402871.00 | 22929.72 | 4.05 |
| 2024-06-03 | 5.95 | 5.78 | -0.17 | -2.86 | 413157.15 | 24091.76 | 4.16 |
| 2024-05-31 | 5.95 | 5.95 | -0.12 | -1.98 | 529946.49 | 31423.63 | 5.33 |
| 2024-05-30 | 5.70 | 6.07 | 0.35 | 6.12 | 936914.36 | 56110.36 | 9.42 |
| 2024-05-29 | 5.75 | 5.72 | -0.02 | -0.35 | 244864.99 | 14015.53 | 2.46 |
| 2024-05-28 | 5.88 | 5.74 | -0.19 | -3.20 | 275038.84 | 15929.63 | 2.77 |
| 2024-05-27 | 5.79 | 5.93 | 0.12 | 2.07 | 366403.78 | 21204.44 | 3.69 |
| 2024-05-24 | 6.02 | 5.81 | -0.25 | -4.13 | 528847.21 | 31129.79 | 5.32 |
| 2024-05-23 | 6.18 | 6.06 | -0.12 | -1.94 | 430063.88 | 26468.47 | 4.33 |
| 2024-05-22 | 6.29 | 6.18 | -0.10 | -1.59 | 432203.42 | 26778.37 | 4.35 |
| 2024-05-21 | 6.09 | 6.28 | 0.19 | 3.12 | 726577.44 | 44783.12 | 7.31 |
| 2024-05-20 | 6.08 | 6.09 | 0.01 | 0.16 | 337398.84 | 20520.95 | 3.39 |
| 2024-05-17 | 6.09 | 6.08 | 0.00 | 0.00 | 376366.95 | 22739.99 | 3.79 |
| 2024-05-16 | 6.09 | 6.08 | 0.00 | 0.00 | 390360.45 | 23827.51 | 3.93 |
| 2024-05-15 | 6.23 | 6.08 | -0.13 | -2.09 | 468464.40 | 28685.59 | 4.71 |
| 2024-05-14 | 6.19 | 6.21 | -0.07 | -1.12 | 605252.52 | 37503.59 | 6.09 |
| 2024-05-13 | 6.70 | 6.28 | -0.58 | -8.46 | 1183074.38 | 75109.54 | 11.90 |
| 2024-05-10 | 7.05 | 6.86 | -0.23 | -3.24 | 950771.05 | 65345.70 | 9.56 |
| 2024-05-09 | 6.98 | 7.09 | -0.09 | -1.25 | 1076938.93 | 75537.00 | 10.83 |
日K线
周K线
月K线
