仁智股份(002629)股票信息
| 股票代码 | 002629 |
| 股票名称 | 仁智股份 |
| 最新价/元 | 2.30 |
| 涨跌额/元 | 0.21 |
| 涨跌幅/% | 10.05 |
| 买入/元 | 2.30 |
| 卖出/元 | 0.00 |
| 昨收/元 | 2.09 |
| 今开/元 | 2.16 |
| 最高/元 | 2.30 |
| 最低/元 | 2.10 |
| 成交量/手 | 398532.54 |
| 成交额/万 | 8846.97 |
| 股净值/元 | -27.38 |
| 市净率 | 27.06 |
| 总市值/万 | 100429.04 |
| 流通值/万 | 79446.80 |
| 换手率/% | 11.54 |
| 入市日期 | 2011-11-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
仁智股份(002629)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 | 2.16 | 2.30 | 0.21 | 10.05 | 398532.54 | 8846.97 | 11.54 |
| 2024-09-27 | 2.00 | 2.09 | 0.12 | 6.09 | 263953.00 | 5378.59 | 7.64 |
| 2024-09-26 | 1.92 | 1.97 | 0.05 | 2.60 | 160549.50 | 3125.37 | 4.65 |
| 2024-09-25 | 1.89 | 1.92 | 0.05 | 2.67 | 200975.00 | 3857.66 | 5.82 |
| 2024-09-24 | 1.80 | 1.87 | 0.07 | 3.89 | 154657.50 | 2841.29 | 4.50 |
| 2024-09-23 | 1.78 | 1.80 | 0.02 | 1.12 | 105671.50 | 1886.19 | 3.08 |
| 2024-09-20 | 1.82 | 1.78 | -0.03 | -1.66 | 105535.00 | 1897.50 | 3.07 |
| 2024-09-19 | 1.77 | 1.81 | 0.05 | 2.84 | 146163.20 | 2630.06 | 4.25 |
| 2024-09-18 | 1.84 | 1.76 | -0.08 | -4.35 | 167432.41 | 2950.99 | 4.87 |
| 2024-09-13 | 1.84 | 1.84 | 0.02 | 1.10 | 151795.00 | 2790.80 | 4.42 |
| 2024-09-12 | 1.78 | 1.82 | 0.04 | 2.25 | 146868.00 | 2667.93 | 4.27 |
| 2024-09-11 | 1.82 | 1.78 | -0.03 | -1.66 | 153991.00 | 2757.84 | 4.48 |
| 2024-09-10 | 1.77 | 1.81 | 0.04 | 2.26 | 194453.00 | 3521.89 | 5.66 |
| 2024-09-09 | 1.71 | 1.77 | 0.05 | 2.91 | 163877.00 | 2862.91 | 4.77 |
| 2024-09-06 | 1.78 | 1.72 | -0.04 | -2.27 | 122292.00 | 2140.47 | 3.56 |
| 2024-09-05 | 1.73 | 1.76 | 0.03 | 1.73 | 114733.95 | 2008.95 | 3.34 |
| 2024-09-04 | 1.77 | 1.73 | -0.06 | -3.35 | 119931.00 | 2094.24 | 3.49 |
| 2024-09-03 | 1.77 | 1.79 | 0.03 | 1.71 | 130534.02 | 2325.81 | 3.80 |
| 2024-09-02 | 1.75 | 1.76 | 0.01 | 0.57 | 166000.00 | 2957.84 | 4.83 |
| 2024-08-30 | 1.71 | 1.75 | 0.04 | 2.34 | 160022.95 | 2787.83 | 4.52 |
| 2024-08-29 | 1.66 | 1.71 | 0.03 | 1.79 | 140744.00 | 2354.81 | 3.97 |
| 2024-08-28 | 1.68 | 1.68 | -0.02 | -1.18 | 195024.10 | 3291.69 | 5.51 |
| 2024-08-27 | 1.69 | 1.70 | 0.00 | 0.00 | 311249.02 | 5358.13 | 8.79 |
| 2024-08-26 | 1.63 | 1.70 | 0.09 | 5.59 | 420118.00 | 7242.40 | 11.86 |
| 2024-08-23 | 1.64 | 1.61 | -0.04 | -2.42 | 156543.00 | 2532.24 | 4.42 |
| 2024-08-22 | 1.66 | 1.65 | -0.03 | -1.79 | 148936.00 | 2509.51 | 4.21 |
| 2024-08-21 | 1.74 | 1.68 | -0.06 | -3.45 | 170851.00 | 2879.40 | 4.82 |
| 2024-08-20 | 1.77 | 1.74 | -0.05 | -2.79 | 206183.00 | 3594.56 | 5.82 |
| 2024-08-19 | 1.78 | 1.79 | -0.01 | -0.56 | 225837.00 | 4019.99 | 6.38 |
| 2024-08-16 | 1.89 | 1.80 | -0.11 | -5.76 | 333471.95 | 6073.84 | 9.42 |
| 2024-08-15 | 1.88 | 1.91 | -0.02 | -1.04 | 467134.00 | 8815.46 | 13.19 |
| 2024-08-14 | 1.88 | 1.93 | 0.05 | 2.66 | 735168.95 | 14476.81 | 20.76 |
| 2024-08-13 | 1.71 | 1.88 | 0.17 | 9.94 | 331553.40 | 6082.65 | 9.36 |
| 2024-08-12 | 1.74 | 1.71 | -0.02 | -1.16 | 166607.45 | 2853.07 | 4.70 |
| 2024-08-09 | 1.76 | 1.73 | -0.05 | -2.81 | 156175.00 | 2730.58 | 4.41 |
| 2024-08-08 | 1.74 | 1.78 | 0.05 | 2.89 | 245942.70 | 4353.86 | 6.94 |
| 2024-08-07 | 1.69 | 1.73 | 0.02 | 1.17 | 294634.93 | 5113.79 | 8.32 |
| 2024-08-06 | 1.70 | 1.71 | -0.06 | -3.39 | 322780.50 | 5504.13 | 9.11 |
| 2024-08-05 | 1.66 | 1.77 | 0.09 | 5.36 | 409537.50 | 7303.13 | 11.56 |
| 2024-08-02 | 1.72 | 1.68 | -0.05 | -2.89 | 97732.00 | 1644.14 | 2.76 |
| 2024-08-01 | 1.67 | 1.73 | 0.04 | 2.37 | 120108.45 | 2046.31 | 3.39 |
| 2024-07-31 | 1.68 | 1.69 | 0.03 | 1.81 | 154811.20 | 2573.13 | 4.37 |
| 2024-07-30 | 1.59 | 1.66 | 0.08 | 5.06 | 130716.00 | 2126.77 | 3.69 |
| 2024-07-29 | 1.56 | 1.58 | 0.04 | 2.60 | 114615.00 | 1810.19 | 3.24 |
| 2024-07-26 | 1.52 | 1.54 | 0.02 | 1.32 | 87959.10 | 1352.64 | 2.48 |
| 2024-07-25 | 1.49 | 1.52 | 0.02 | 1.33 | 115726.75 | 1734.86 | 3.27 |
| 2024-07-24 | 1.52 | 1.50 | -0.04 | -2.60 | 150422.00 | 2280.61 | 4.25 |
| 2024-07-23 | 1.51 | 1.54 | 0.04 | 2.67 | 245326.00 | 3873.33 | 6.93 |
| 2024-07-22 | 1.48 | 1.50 | 0.02 | 1.35 | 109010.00 | 1633.27 | 3.08 |
| 2024-07-19 | 1.48 | 1.48 | -0.02 | -1.33 | 95783.00 | 1402.07 | 2.70 |
| 2024-07-18 | 1.48 | 1.50 | 0.01 | 0.67 | 94643.00 | 1383.45 | 2.67 |
| 2024-07-17 | 1.52 | 1.49 | -0.03 | -1.97 | 101462.00 | 1519.90 | 2.86 |
| 2024-07-16 | 1.52 | 1.52 | 0.00 | 0.00 | 93748.05 | 1426.02 | 2.65 |
| 2024-07-15 | 1.57 | 1.52 | -0.04 | -2.56 | 97236.36 | 1488.77 | 2.75 |
| 2024-07-12 | 1.57 | 1.56 | -0.01 | -0.64 | 138052.10 | 2184.84 | 3.90 |
| 2024-07-11 | 1.50 | 1.57 | 0.08 | 5.37 | 194915.00 | 3025.16 | 5.50 |
| 2024-07-10 | 1.51 | 1.49 | -0.09 | -5.70 | 206889.00 | 3105.46 | 5.84 |
| 2024-07-09 | 1.63 | 1.58 | -0.05 | -3.07 | 329829.00 | 5182.76 | 9.31 |
| 2024-07-08 | 1.72 | 1.63 | -0.11 | -6.32 | 336587.00 | 5604.25 | 9.50 |
| 2024-07-05 | 1.58 | 1.74 | 0.16 | 10.13 | 210586.52 | 3568.97 | 5.95 |
| 2024-07-04 | 1.67 | 1.58 | -0.09 | -5.39 | 113314.00 | 1807.35 | 3.20 |
| 2024-07-03 | 1.61 | 1.67 | 0.07 | 4.38 | 110025.23 | 1802.57 | 3.11 |
| 2024-07-02 | 1.55 | 1.60 | 0.06 | 3.90 | 127656.20 | 2027.50 | 3.60 |
| 2024-07-01 | 1.54 | 1.54 | -0.01 | -0.65 | 93637.00 | 1425.37 | 2.64 |
| 2024-06-28 | 1.53 | 1.55 | 0.01 | 0.65 | 87709.00 | 1376.41 | 2.48 |
| 2024-06-27 | 1.60 | 1.54 | -0.02 | -1.28 | 111168.00 | 1754.08 | 3.14 |
| 2024-06-26 | 1.48 | 1.56 | 0.08 | 5.41 | 139711.92 | 2107.98 | 3.94 |
| 2024-06-25 | 1.49 | 1.48 | -0.01 | -0.67 | 150908.95 | 2228.47 | 4.26 |
| 2024-06-24 | 1.67 | 1.49 | -0.17 | -10.24 | 213313.75 | 3309.17 | 6.02 |
| 2024-06-21 | 1.74 | 1.66 | -0.08 | -4.60 | 121190.50 | 2038.50 | 3.42 |
| 2024-06-20 | 1.79 | 1.74 | -0.06 | -3.33 | 96971.00 | 1709.30 | 2.74 |
| 2024-06-19 | 1.84 | 1.80 | -0.01 | -0.55 | 89652.00 | 1644.99 | 2.53 |
| 2024-06-18 | 1.75 | 1.81 | 0.05 | 2.84 | 98837.40 | 1777.19 | 2.79 |
| 2024-06-17 | 1.80 | 1.76 | -0.05 | -2.76 | 97422.00 | 1722.80 | 2.75 |
| 2024-06-14 | 1.84 | 1.81 | -0.03 | -1.63 | 83448.00 | 1516.91 | 2.36 |
| 2024-06-13 | 1.97 | 1.84 | -0.08 | -4.17 | 108647.00 | 2029.33 | 3.07 |
| 2024-06-12 | 1.80 | 1.92 | 0.11 | 6.08 | 122238.00 | 2290.04 | 3.45 |
| 2024-06-11 | 1.81 | 1.81 | -0.02 | -1.09 | 132080.50 | 2358.31 | 3.73 |
| 2024-06-07 | 1.75 | 1.83 | 0.10 | 5.78 | 152146.50 | 2775.74 | 4.30 |
| 2024-06-06 | 1.85 | 1.73 | -0.13 | -6.99 | 210886.00 | 3748.57 | 5.95 |
| 2024-06-05 | 1.97 | 1.86 | -0.17 | -8.37 | 233222.10 | 4374.71 | 6.59 |
| 2024-06-04 | 2.06 | 2.03 | -0.08 | -3.79 | 214011.40 | 4268.74 | 6.04 |
| 2024-06-03 | 2.16 | 2.11 | -0.06 | -2.77 | 107007.60 | 2245.98 | 3.02 |
| 2024-05-31 | 2.19 | 2.17 | -0.02 | -0.91 | 78823.00 | 1710.51 | 2.23 |
| 2024-05-30 | 2.27 | 2.19 | -0.08 | -3.52 | 118803.20 | 2599.71 | 3.35 |
| 2024-05-29 | 2.19 | 2.27 | 0.07 | 3.18 | 137625.24 | 3110.85 | 3.89 |
| 2024-05-28 | 2.21 | 2.20 | -0.02 | -0.90 | 69616.50 | 1537.26 | 1.97 |
| 2024-05-27 | 2.25 | 2.22 | -0.03 | -1.33 | 65302.00 | 1450.97 | 1.84 |
| 2024-05-24 | 2.22 | 2.25 | 0.02 | 0.90 | 77756.00 | 1756.60 | 2.20 |
| 2024-05-23 | 2.27 | 2.23 | -0.04 | -1.76 | 93404.93 | 2098.30 | 2.64 |
| 2024-05-22 | 2.27 | 2.27 | -0.02 | -0.87 | 85193.00 | 1938.82 | 2.41 |
| 2024-05-21 | 2.35 | 2.29 | -0.08 | -3.38 | 127592.50 | 2929.50 | 3.60 |
| 2024-05-20 | 2.35 | 2.37 | 0.00 | 0.00 | 161925.00 | 3841.32 | 4.57 |
| 2024-05-17 | 2.38 | 2.37 | 0.01 | 0.42 | 98302.00 | 2320.19 | 2.78 |
| 2024-05-16 | 2.34 | 2.36 | 0.02 | 0.86 | 123161.00 | 2940.87 | 3.48 |
| 2024-05-15 | 2.30 | 2.34 | 0.02 | 0.86 | 134014.50 | 3154.75 | 3.78 |
| 2024-05-14 | 2.37 | 2.32 | -0.02 | -0.86 | 159431.50 | 3701.63 | 4.50 |
| 2024-05-13 | 2.42 | 2.34 | -0.12 | -4.88 | 87026.00 | 2055.96 | 2.46 |
| 2024-05-10 | 2.53 | 2.46 | -0.05 | -1.99 | 85730.00 | 2119.16 | 2.42 |
| 2024-05-09 | 2.47 | 2.51 | 0.05 | 2.03 | 87054.00 | 2186.11 | 2.46 |
日K线
周K线
月K线
