荣联科技(002642)股票信息
| 股票代码 | 002642 |
| 股票名称 | 荣联科技 |
| 最新价/元 | 7.46 |
| 涨跌额/元 | 0.66 |
| 涨跌幅/% | 9.71 |
| 买入/元 | 7.45 |
| 卖出/元 | 7.46 |
| 昨收/元 | 6.80 |
| 今开/元 | 7.24 |
| 最高/元 | 7.48 |
| 最低/元 | 6.97 |
| 成交量/手 | 958655.49 |
| 成交额/万 | 69547.52 |
| 股净值/元 | -13.62 |
| 市净率 | 4.28 |
| 总市值/万 | 493538.91 |
| 流通值/万 | 451208.42 |
| 换手率/% | 15.85 |
| 入市日期 | 2011-12-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
荣联科技(002642)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 | 7.24 | 7.46 | 0.66 | 9.71 | 958655.49 | 69547.52 | 15.85 |
| 2024-09-27 | 6.35 | 6.80 | 0.56 | 8.97 | 768230.00 | 50490.87 | 12.70 |
| 2024-09-26 | 6.10 | 6.24 | 0.10 | 1.63 | 323468.00 | 19976.60 | 5.35 |
| 2024-09-25 | 6.15 | 6.14 | 0.06 | 0.99 | 449880.00 | 27841.23 | 7.44 |
| 2024-09-24 | 6.08 | 6.08 | 0.03 | 0.50 | 447120.52 | 26885.95 | 7.39 |
| 2024-09-23 | 5.98 | 6.05 | 0.09 | 1.51 | 307401.82 | 18484.80 | 5.08 |
| 2024-09-20 | 5.83 | 5.96 | 0.13 | 2.23 | 312831.65 | 18588.92 | 5.17 |
| 2024-09-19 | 5.65 | 5.83 | 0.21 | 3.74 | 263667.00 | 15221.13 | 4.36 |
| 2024-09-18 | 5.73 | 5.62 | -0.15 | -2.60 | 236720.52 | 13377.19 | 3.91 |
| 2024-09-13 | 5.89 | 5.77 | -0.15 | -2.53 | 229143.00 | 13412.94 | 3.79 |
| 2024-09-12 | 5.82 | 5.92 | 0.10 | 1.72 | 329051.00 | 19653.34 | 5.44 |
| 2024-09-11 | 5.89 | 5.82 | -0.13 | -2.19 | 179220.00 | 10478.05 | 2.96 |
| 2024-09-10 | 5.87 | 5.95 | 0.11 | 1.88 | 265446.00 | 15550.38 | 4.39 |
| 2024-09-09 | 5.81 | 5.84 | -0.10 | -1.68 | 239097.00 | 14048.19 | 3.95 |
| 2024-09-06 | 6.11 | 5.94 | -0.15 | -2.46 | 257999.80 | 15476.71 | 4.27 |
| 2024-09-05 | 6.17 | 6.09 | -0.08 | -1.30 | 327487.95 | 19921.39 | 5.41 |
| 2024-09-04 | 6.21 | 6.17 | -0.18 | -2.84 | 439371.60 | 27461.63 | 7.26 |
| 2024-09-03 | 6.12 | 6.35 | 0.23 | 3.76 | 526695.51 | 32654.82 | 8.71 |
| 2024-09-02 | 6.19 | 6.12 | -0.07 | -1.13 | 465735.77 | 29060.74 | 7.70 |
| 2024-08-30 | 5.94 | 6.19 | 0.23 | 3.86 | 603311.00 | 37387.15 | 9.97 |
| 2024-08-29 | 5.89 | 5.96 | -0.04 | -0.67 | 470374.07 | 28092.31 | 7.78 |
| 2024-08-28 | 5.91 | 6.00 | 0.09 | 1.52 | 584245.47 | 34647.91 | 9.66 |
| 2024-08-27 | 6.22 | 5.91 | -0.43 | -6.78 | 813932.86 | 49712.21 | 13.46 |
| 2024-08-26 | 6.74 | 6.34 | -0.25 | -3.79 | 912893.44 | 59338.80 | 15.09 |
| 2024-08-23 | 6.46 | 6.59 | 0.13 | 2.01 | 1174537.43 | 77856.24 | 19.42 |
| 2024-08-22 | 6.77 | 6.46 | -0.03 | -0.46 | 1633687.79 | 109871.66 | 27.01 |
| 2024-08-21 | 5.86 | 6.49 | 0.59 | 10.00 | 674211.04 | 42151.81 | 11.15 |
| 2024-08-20 | 5.77 | 5.90 | 0.07 | 1.20 | 767748.37 | 45535.44 | 12.69 |
| 2024-08-19 | 5.76 | 5.83 | 0.08 | 1.39 | 740366.69 | 43573.67 | 12.24 |
| 2024-08-16 | 5.42 | 5.75 | 0.31 | 5.70 | 575569.28 | 33011.68 | 9.52 |
| 2024-08-15 | 5.25 | 5.44 | 0.19 | 3.62 | 170222.00 | 9161.03 | 2.81 |
| 2024-08-14 | 5.25 | 5.25 | 0.02 | 0.38 | 73110.10 | 3840.76 | 1.21 |
| 2024-08-13 | 5.23 | 5.23 | 0.02 | 0.38 | 84952.32 | 4416.44 | 1.40 |
| 2024-08-12 | 5.35 | 5.21 | -0.18 | -3.34 | 124557.51 | 6537.21 | 2.06 |
| 2024-08-09 | 5.49 | 5.39 | -0.07 | -1.28 | 82885.00 | 4504.89 | 1.37 |
| 2024-08-08 | 5.52 | 5.46 | -0.06 | -1.09 | 92406.00 | 5034.32 | 1.53 |
| 2024-08-07 | 5.49 | 5.52 | 0.03 | 0.55 | 101820.00 | 5623.40 | 1.68 |
| 2024-08-06 | 5.39 | 5.49 | 0.11 | 2.05 | 111767.00 | 6079.02 | 1.85 |
| 2024-08-05 | 5.51 | 5.38 | -0.18 | -3.24 | 132904.50 | 7298.11 | 2.20 |
| 2024-08-02 | 5.65 | 5.56 | -0.12 | -2.11 | 138012.51 | 7770.45 | 2.28 |
| 2024-08-01 | 5.67 | 5.68 | 0.04 | 0.71 | 170155.80 | 9634.70 | 2.81 |
| 2024-07-31 | 5.48 | 5.64 | 0.13 | 2.36 | 153477.00 | 8584.29 | 2.54 |
| 2024-07-30 | 5.40 | 5.51 | 0.10 | 1.85 | 141929.50 | 7765.35 | 2.35 |
| 2024-07-29 | 5.32 | 5.41 | 0.07 | 1.31 | 121953.02 | 6567.51 | 2.02 |
| 2024-07-26 | 5.24 | 5.34 | 0.09 | 1.71 | 114515.51 | 6089.21 | 1.89 |
| 2024-07-25 | 5.22 | 5.25 | 0.00 | 0.00 | 135634.00 | 7055.04 | 2.24 |
| 2024-07-24 | 5.26 | 5.25 | -0.03 | -0.57 | 126553.00 | 6674.04 | 2.09 |
| 2024-07-23 | 5.32 | 5.28 | -0.07 | -1.31 | 160689.44 | 8621.19 | 2.66 |
| 2024-07-22 | 5.16 | 5.35 | 0.19 | 3.68 | 194702.10 | 10330.67 | 3.22 |
| 2024-07-19 | 5.08 | 5.16 | 0.07 | 1.38 | 97288.00 | 5006.34 | 1.61 |
| 2024-07-18 | 5.08 | 5.09 | -0.03 | -0.59 | 107833.75 | 5426.40 | 1.78 |
| 2024-07-17 | 5.22 | 5.12 | -0.10 | -1.92 | 75659.50 | 3905.84 | 1.25 |
| 2024-07-16 | 5.18 | 5.22 | 0.04 | 0.77 | 92299.78 | 4781.94 | 1.53 |
| 2024-07-15 | 5.35 | 5.18 | 0.00 | 0.00 | 142870.75 | 7471.35 | 2.36 |
| 2024-07-12 | 5.23 | 5.18 | -0.06 | -1.15 | 80093.50 | 4181.03 | 1.32 |
| 2024-07-11 | 5.13 | 5.24 | 0.19 | 3.76 | 131531.50 | 6834.51 | 2.17 |
| 2024-07-10 | 5.06 | 5.05 | -0.01 | -0.20 | 100631.00 | 5111.36 | 1.66 |
| 2024-07-09 | 4.96 | 5.06 | 0.11 | 2.22 | 136615.64 | 6778.28 | 2.26 |
| 2024-07-08 | 5.11 | 4.95 | -0.22 | -4.26 | 152255.00 | 7622.11 | 2.52 |
| 2024-07-05 | 5.07 | 5.17 | 0.10 | 1.97 | 118275.50 | 6050.52 | 1.96 |
| 2024-07-04 | 5.20 | 5.07 | -0.14 | -2.69 | 96995.50 | 4979.85 | 1.60 |
| 2024-07-03 | 5.30 | 5.21 | -0.12 | -2.25 | 108869.48 | 5731.58 | 1.80 |
| 2024-07-02 | 5.22 | 5.33 | 0.15 | 2.90 | 161361.34 | 8645.98 | 2.67 |
| 2024-07-01 | 5.17 | 5.18 | 0.02 | 0.39 | 85868.00 | 4402.68 | 1.42 |
| 2024-06-28 | 5.27 | 5.16 | -0.05 | -0.96 | 94610.00 | 4955.36 | 1.56 |
| 2024-06-27 | 5.32 | 5.21 | -0.11 | -2.07 | 117729.00 | 6222.72 | 1.95 |
| 2024-06-26 | 5.00 | 5.32 | 0.29 | 5.77 | 144351.50 | 7469.30 | 2.39 |
| 2024-06-25 | 5.10 | 5.03 | -0.07 | -1.37 | 108301.00 | 5473.26 | 1.79 |
| 2024-06-24 | 5.25 | 5.10 | -0.24 | -4.49 | 121404.63 | 6262.41 | 2.01 |
| 2024-06-21 | 5.36 | 5.34 | -0.04 | -0.74 | 82581.50 | 4393.41 | 1.37 |
| 2024-06-20 | 5.61 | 5.38 | -0.23 | -4.10 | 117144.00 | 6396.88 | 1.94 |
| 2024-06-19 | 5.63 | 5.61 | 0.03 | 0.54 | 123321.50 | 6979.31 | 2.04 |
| 2024-06-18 | 5.46 | 5.58 | 0.17 | 3.14 | 132447.76 | 7343.30 | 2.19 |
| 2024-06-17 | 5.43 | 5.41 | 0.00 | 0.00 | 75261.00 | 4082.39 | 1.24 |
| 2024-06-14 | 5.36 | 5.41 | 0.05 | 0.93 | 89145.50 | 4794.31 | 1.47 |
| 2024-06-13 | 5.38 | 5.36 | 0.01 | 0.19 | 113090.00 | 6108.99 | 1.87 |
| 2024-06-12 | 5.21 | 5.35 | 0.13 | 2.49 | 119934.00 | 6405.91 | 1.98 |
| 2024-06-11 | 5.19 | 5.22 | 0.04 | 0.77 | 117580.00 | 6056.50 | 1.94 |
| 2024-06-07 | 5.11 | 5.18 | 0.15 | 2.98 | 137340.00 | 7092.23 | 2.27 |
| 2024-06-06 | 5.36 | 5.03 | -0.32 | -5.98 | 222721.00 | 11350.69 | 3.68 |
| 2024-06-05 | 5.44 | 5.35 | -0.08 | -1.47 | 99332.14 | 5363.63 | 1.64 |
| 2024-06-04 | 5.47 | 5.43 | -0.09 | -1.63 | 132928.65 | 7188.15 | 2.20 |
| 2024-06-03 | 5.78 | 5.52 | -0.27 | -4.66 | 187447.06 | 10451.88 | 3.10 |
| 2024-05-31 | 5.59 | 5.79 | 0.21 | 3.76 | 135639.00 | 7763.04 | 2.24 |
| 2024-05-30 | 5.63 | 5.58 | -0.06 | -1.06 | 78460.50 | 4397.43 | 1.30 |
| 2024-05-29 | 5.57 | 5.64 | 0.01 | 0.18 | 81749.00 | 4623.80 | 1.35 |
| 2024-05-28 | 5.67 | 5.63 | -0.05 | -0.88 | 95916.00 | 5438.91 | 1.59 |
| 2024-05-27 | 5.69 | 5.68 | 0.03 | 0.53 | 96559.53 | 5422.40 | 1.60 |
| 2024-05-24 | 5.80 | 5.65 | -0.16 | -2.75 | 130050.00 | 7440.84 | 2.15 |
| 2024-05-23 | 5.91 | 5.81 | -0.13 | -2.19 | 188967.50 | 11167.28 | 3.12 |
| 2024-05-22 | 5.75 | 5.94 | 0.17 | 2.95 | 171196.00 | 10101.88 | 2.83 |
| 2024-05-21 | 5.82 | 5.77 | -0.06 | -1.03 | 100336.50 | 5794.05 | 1.66 |
| 2024-05-20 | 5.86 | 5.83 | -0.12 | -2.02 | 159320.00 | 9354.58 | 2.63 |
| 2024-05-17 | 5.86 | 5.95 | 0.09 | 1.54 | 114231.50 | 6743.34 | 1.89 |
| 2024-05-16 | 5.77 | 5.86 | 0.09 | 1.56 | 112577.00 | 6607.37 | 1.86 |
| 2024-05-15 | 5.81 | 5.77 | -0.11 | -1.87 | 103878.01 | 6030.60 | 1.72 |
| 2024-05-14 | 5.77 | 5.88 | 0.15 | 2.62 | 126532.10 | 7400.07 | 2.09 |
| 2024-05-13 | 5.91 | 5.73 | -0.24 | -4.02 | 139651.10 | 8066.81 | 2.31 |
| 2024-05-10 | 6.06 | 5.97 | -0.09 | -1.49 | 123441.00 | 7386.51 | 2.04 |
| 2024-05-09 | 6.04 | 6.06 | 0.02 | 0.33 | 98523.50 | 5986.25 | 1.63 |
日K线
周K线
月K线
