申科股份(002633)股票信息
| 股票代码 | 002633 |
| 股票名称 | 申科股份 |
| 最新价/元 | 8.98 |
| 涨跌额/元 | 0.79 |
| 涨跌幅/% | 9.65 |
| 买入/元 | 8.79 |
| 卖出/元 | 8.98 |
| 昨收/元 | 8.19 |
| 今开/元 | 8.24 |
| 最高/元 | 8.99 |
| 最低/元 | 8.10 |
| 成交量/手 | 89034.23 |
| 成交额/万 | 7582.81 |
| 股净值/元 | -70.88 |
| 市净率 | 3.21 |
| 总市值/万 | 134700.00 |
| 流通值/万 | 134063.54 |
| 换手率/% | 5.96 |
| 入市日期 | 2011-11-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
申科股份(002633)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 | 8.24 | 8.98 | 0.79 | 9.65 | 89034.23 | 7582.81 | 5.96 |
| 2024-09-27 | 7.93 | 8.19 | 0.31 | 3.93 | 64891.00 | 5208.39 | 4.35 |
| 2024-09-26 | 7.72 | 7.88 | 0.18 | 2.34 | 40649.00 | 3146.65 | 2.72 |
| 2024-09-25 | 7.60 | 7.70 | 0.24 | 3.22 | 43077.00 | 3299.30 | 2.89 |
| 2024-09-24 | 7.26 | 7.46 | 0.22 | 3.04 | 38325.00 | 2832.61 | 2.57 |
| 2024-09-23 | 7.39 | 7.24 | -0.03 | -0.41 | 38924.00 | 2790.21 | 2.61 |
| 2024-09-20 | 7.42 | 7.27 | -0.15 | -2.02 | 21050.00 | 1530.48 | 1.41 |
| 2024-09-19 | 7.09 | 7.42 | 0.37 | 5.25 | 29823.00 | 2188.70 | 2.00 |
| 2024-09-18 | 7.36 | 7.05 | -0.30 | -4.08 | 26262.00 | 1870.72 | 1.76 |
| 2024-09-13 | 7.52 | 7.35 | -0.19 | -2.52 | 16273.01 | 1202.12 | 1.09 |
| 2024-09-12 | 7.46 | 7.54 | 0.11 | 1.48 | 25842.21 | 1964.82 | 1.73 |
| 2024-09-11 | 7.42 | 7.43 | -0.02 | -0.27 | 13237.01 | 981.98 | 0.89 |
| 2024-09-10 | 7.41 | 7.45 | 0.04 | 0.54 | 16130.00 | 1196.45 | 1.08 |
| 2024-09-09 | 7.63 | 7.41 | -0.27 | -3.52 | 23885.00 | 1779.29 | 1.60 |
| 2024-09-06 | 7.73 | 7.68 | -0.12 | -1.54 | 28736.00 | 2197.52 | 1.92 |
| 2024-09-05 | 7.50 | 7.80 | 0.24 | 3.18 | 46415.20 | 3557.86 | 3.11 |
| 2024-09-04 | 7.52 | 7.56 | -0.06 | -0.79 | 25757.00 | 1943.41 | 1.73 |
| 2024-09-03 | 7.67 | 7.62 | 0.08 | 1.06 | 32744.00 | 2476.13 | 2.19 |
| 2024-09-02 | 7.58 | 7.54 | -0.14 | -1.82 | 35104.00 | 2673.72 | 2.35 |
| 2024-08-30 | 7.49 | 7.68 | 0.19 | 2.54 | 69888.74 | 5266.78 | 4.68 |
| 2024-08-29 | 7.38 | 7.49 | 0.05 | 0.67 | 71135.00 | 5323.03 | 4.76 |
| 2024-08-28 | 7.26 | 7.44 | 0.10 | 1.36 | 70636.00 | 5143.67 | 4.73 |
| 2024-08-27 | 7.23 | 7.34 | 0.08 | 1.10 | 94622.00 | 6974.96 | 6.33 |
| 2024-08-26 | 7.00 | 7.26 | 0.10 | 1.40 | 92153.85 | 6659.52 | 6.17 |
| 2024-08-23 | 7.50 | 7.16 | -0.31 | -4.15 | 131381.33 | 9363.72 | 8.79 |
| 2024-08-22 | 6.78 | 7.47 | 0.68 | 10.02 | 116477.00 | 8400.75 | 7.80 |
| 2024-08-21 | 6.87 | 6.79 | -0.18 | -2.58 | 60919.00 | 4280.78 | 4.08 |
| 2024-08-20 | 6.75 | 6.97 | 0.15 | 2.20 | 47785.01 | 3297.82 | 3.20 |
| 2024-08-19 | 6.46 | 6.82 | 0.24 | 3.65 | 46182.01 | 3095.34 | 3.09 |
| 2024-08-16 | 6.54 | 6.58 | 0.05 | 0.77 | 30073.01 | 1967.58 | 2.01 |
| 2024-08-15 | 6.48 | 6.53 | -0.06 | -0.91 | 32285.00 | 2116.93 | 2.16 |
| 2024-08-14 | 6.55 | 6.59 | 0.05 | 0.77 | 36340.00 | 2409.98 | 2.43 |
| 2024-08-13 | 6.58 | 6.54 | -0.09 | -1.36 | 54711.01 | 3559.19 | 3.66 |
| 2024-08-12 | 7.15 | 6.63 | -0.74 | -10.04 | 74606.67 | 5004.06 | 4.99 |
| 2024-08-09 | 7.13 | 7.37 | 0.20 | 2.79 | 153633.00 | 11386.29 | 10.28 |
| 2024-08-08 | 6.91 | 7.17 | 0.26 | 3.76 | 50025.00 | 3514.16 | 3.35 |
| 2024-08-07 | 7.08 | 6.91 | -0.16 | -2.26 | 36348.00 | 2511.98 | 2.43 |
| 2024-08-06 | 6.70 | 7.07 | 0.37 | 5.52 | 45525.46 | 3122.80 | 3.05 |
| 2024-08-05 | 7.02 | 6.70 | -0.38 | -5.37 | 45731.00 | 3117.24 | 3.06 |
| 2024-08-02 | 6.87 | 7.08 | 0.19 | 2.76 | 44644.00 | 3138.72 | 2.99 |
| 2024-08-01 | 6.80 | 6.89 | 0.06 | 0.88 | 30077.00 | 2061.48 | 2.01 |
| 2024-07-31 | 6.65 | 6.83 | 0.24 | 3.64 | 46845.00 | 3135.80 | 3.14 |
| 2024-07-30 | 6.69 | 6.59 | -0.10 | -1.50 | 31989.00 | 2122.17 | 2.14 |
| 2024-07-29 | 6.73 | 6.69 | -0.05 | -0.74 | 35117.00 | 2348.62 | 2.35 |
| 2024-07-26 | 6.66 | 6.74 | 0.00 | 0.00 | 55215.00 | 3669.72 | 3.70 |
| 2024-07-25 | 6.65 | 6.74 | -0.01 | -0.15 | 85974.39 | 5832.55 | 5.75 |
| 2024-07-24 | 6.39 | 6.75 | 0.20 | 3.05 | 110872.39 | 7315.97 | 7.42 |
| 2024-07-23 | 6.03 | 6.55 | 0.50 | 8.26 | 95181.67 | 6009.81 | 6.37 |
| 2024-07-22 | 5.88 | 6.05 | 0.20 | 3.42 | 36061.00 | 2149.27 | 2.41 |
| 2024-07-19 | 5.85 | 5.85 | 0.01 | 0.17 | 23182.00 | 1350.66 | 1.55 |
| 2024-07-18 | 5.85 | 5.84 | -0.04 | -0.68 | 23517.00 | 1362.49 | 1.57 |
| 2024-07-17 | 6.00 | 5.88 | -0.10 | -1.67 | 21023.00 | 1246.43 | 1.41 |
| 2024-07-16 | 5.97 | 5.98 | 0.01 | 0.17 | 27347.00 | 1631.25 | 1.83 |
| 2024-07-15 | 6.24 | 5.97 | -0.01 | -0.17 | 38344.00 | 2300.55 | 2.57 |
| 2024-07-12 | 6.00 | 5.98 | 0.00 | 0.00 | 27074.00 | 1617.47 | 1.81 |
| 2024-07-11 | 5.82 | 5.98 | 0.28 | 4.91 | 30092.00 | 1765.57 | 2.01 |
| 2024-07-10 | 5.77 | 5.70 | -0.07 | -1.21 | 17406.00 | 984.58 | 1.16 |
| 2024-07-09 | 5.63 | 5.77 | 0.06 | 1.05 | 23389.00 | 1327.04 | 1.57 |
| 2024-07-08 | 5.84 | 5.71 | -0.19 | -3.22 | 24714.67 | 1416.51 | 1.65 |
| 2024-07-05 | 5.79 | 5.90 | 0.06 | 1.03 | 23442.22 | 1368.07 | 1.57 |
| 2024-07-04 | 5.98 | 5.84 | -0.15 | -2.50 | 25442.00 | 1487.49 | 1.70 |
| 2024-07-03 | 5.97 | 5.99 | -0.01 | -0.17 | 23225.67 | 1388.10 | 1.55 |
| 2024-07-02 | 5.86 | 6.00 | 0.14 | 2.39 | 25152.00 | 1497.68 | 1.68 |
| 2024-07-01 | 5.88 | 5.86 | -0.02 | -0.34 | 27190.00 | 1575.05 | 1.82 |
| 2024-06-28 | 5.82 | 5.88 | 0.04 | 0.69 | 24952.00 | 1484.15 | 1.67 |
| 2024-06-27 | 5.88 | 5.84 | -0.07 | -1.18 | 30058.20 | 1776.27 | 2.01 |
| 2024-06-26 | 5.65 | 5.91 | 0.26 | 4.60 | 32381.00 | 1870.75 | 2.17 |
| 2024-06-25 | 5.51 | 5.65 | 0.09 | 1.62 | 31802.22 | 1800.18 | 2.13 |
| 2024-06-24 | 5.82 | 5.56 | -0.25 | -4.30 | 45234.00 | 2535.39 | 3.03 |
| 2024-06-21 | 5.86 | 5.81 | -0.15 | -2.52 | 51869.00 | 3038.48 | 3.47 |
| 2024-06-20 | 6.22 | 5.96 | -0.33 | -5.25 | 60082.00 | 3613.57 | 4.02 |
| 2024-06-19 | 6.57 | 6.29 | -0.13 | -2.03 | 85060.00 | 5340.51 | 5.69 |
| 2024-06-18 | 6.18 | 6.42 | 0.58 | 9.93 | 35066.00 | 2217.03 | 2.35 |
| 2024-06-17 | 5.98 | 5.84 | -0.11 | -1.85 | 26832.00 | 1582.93 | 1.80 |
| 2024-06-14 | 6.01 | 5.95 | -0.07 | -1.16 | 32688.50 | 1939.22 | 2.19 |
| 2024-06-13 | 6.14 | 6.02 | -0.14 | -2.27 | 46053.22 | 2801.72 | 3.08 |
| 2024-06-12 | 5.98 | 6.16 | 0.09 | 1.48 | 67948.00 | 4129.89 | 4.55 |
| 2024-06-11 | 6.40 | 6.07 | -0.06 | -0.98 | 103552.86 | 6364.00 | 6.93 |
| 2024-06-07 | 5.91 | 6.13 | 0.56 | 10.05 | 38051.00 | 2322.32 | 2.55 |
| 2024-06-06 | 6.20 | 5.57 | -0.62 | -10.02 | 44043.50 | 2548.70 | 2.95 |
| 2024-06-05 | 6.16 | 6.19 | 0.00 | 0.00 | 35375.00 | 2181.81 | 2.37 |
| 2024-06-04 | 6.43 | 6.19 | -0.28 | -4.33 | 35633.00 | 2214.28 | 2.38 |
| 2024-06-03 | 6.90 | 6.47 | -0.30 | -4.43 | 31382.00 | 2070.33 | 2.10 |
| 2024-05-31 | 6.82 | 6.77 | 0.00 | 0.00 | 30389.00 | 2077.10 | 2.03 |
| 2024-05-30 | 7.06 | 6.77 | -0.41 | -5.71 | 56969.00 | 3890.22 | 3.81 |
| 2024-05-29 | 6.85 | 7.18 | 0.32 | 4.67 | 52292.00 | 3694.90 | 3.50 |
| 2024-05-28 | 6.91 | 6.86 | -0.05 | -0.72 | 30275.00 | 2101.71 | 2.03 |
| 2024-05-27 | 6.98 | 6.91 | -0.12 | -1.71 | 36965.00 | 2536.70 | 2.47 |
| 2024-05-24 | 7.02 | 7.03 | -0.05 | -0.71 | 23414.00 | 1658.67 | 1.57 |
| 2024-05-23 | 7.24 | 7.08 | -0.16 | -2.21 | 24440.89 | 1745.59 | 1.64 |
| 2024-05-22 | 7.30 | 7.24 | -0.07 | -0.96 | 26292.00 | 1909.01 | 1.76 |
| 2024-05-21 | 7.25 | 7.31 | 0.06 | 0.83 | 37188.00 | 2703.75 | 2.49 |
| 2024-05-20 | 7.34 | 7.25 | -0.08 | -1.09 | 49787.53 | 3623.50 | 3.33 |
| 2024-05-17 | 7.25 | 7.33 | 0.08 | 1.10 | 39354.20 | 2858.43 | 2.63 |
| 2024-05-16 | 7.19 | 7.25 | -0.03 | -0.41 | 45862.56 | 3336.46 | 3.07 |
| 2024-05-15 | 7.15 | 7.28 | -0.11 | -1.49 | 85890.50 | 6189.58 | 5.75 |
| 2024-05-14 | 6.78 | 7.39 | 0.56 | 8.20 | 111261.00 | 8181.62 | 7.45 |
| 2024-05-13 | 7.15 | 6.83 | -0.40 | -5.53 | 39201.00 | 2699.47 | 2.62 |
| 2024-05-10 | 7.40 | 7.23 | -0.11 | -1.50 | 44101.28 | 3181.94 | 2.95 |
| 2024-05-09 | 7.11 | 7.34 | 0.32 | 4.56 | 64411.00 | 4678.05 | 4.31 |
日K线
周K线
月K线
