海思科(002653)股票信息
| 股票代码 | 002653 |
| 股票名称 | 海思科 |
| 最新价/元 | 36.96 |
| 涨跌额/元 | 3.36 |
| 涨跌幅/% | 10.00 |
| 买入/元 | 36.96 |
| 卖出/元 | 0.00 |
| 昨收/元 | 33.60 |
| 今开/元 | 34.30 |
| 最高/元 | 36.96 |
| 最低/元 | 33.70 |
| 成交量/手 | 64202.81 |
| 成交额/万 | 22891.05 |
| 股净值/元 | 136.89 |
| 市净率 | 9.96 |
| 总市值/万 | 4117780.02 |
| 流通值/万 | 1829283.39 |
| 换手率/% | 1.30 |
| 入市日期 | 2012-01-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
海思科(002653)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 | 34.30 | 36.96 | 3.36 | 10.00 | 64202.81 | 22891.05 | 1.30 |
| 2024-09-27 | 32.90 | 33.60 | 0.82 | 2.50 | 65482.88 | 21431.09 | 1.32 |
| 2024-09-26 | 31.63 | 32.78 | 1.10 | 3.47 | 37160.11 | 11895.71 | 0.75 |
| 2024-09-25 | 31.71 | 31.68 | -0.04 | -0.13 | 52188.00 | 16638.14 | 1.05 |
| 2024-09-24 | 31.88 | 31.72 | -0.01 | -0.03 | 52447.65 | 16548.85 | 1.06 |
| 2024-09-23 | 32.60 | 31.73 | -0.93 | -2.85 | 52891.00 | 16903.34 | 1.07 |
| 2024-09-20 | 32.71 | 32.66 | -0.31 | -0.94 | 25845.00 | 8420.58 | 0.52 |
| 2024-09-19 | 34.20 | 32.97 | -1.50 | -4.35 | 43116.33 | 14299.80 | 0.87 |
| 2024-09-18 | 32.72 | 34.47 | 1.69 | 5.16 | 31999.00 | 10791.26 | 0.65 |
| 2024-09-13 | 33.28 | 32.92 | -0.37 | -1.11 | 36407.37 | 11955.15 | 0.74 |
| 2024-09-12 | 34.20 | 33.29 | -0.96 | -2.80 | 40545.00 | 13587.57 | 0.82 |
| 2024-09-11 | 32.97 | 34.25 | 1.35 | 4.10 | 26856.22 | 9059.03 | 0.54 |
| 2024-09-10 | 32.89 | 32.90 | 0.15 | 0.46 | 31781.20 | 10321.59 | 0.64 |
| 2024-09-09 | 32.00 | 32.75 | 0.62 | 1.93 | 27120.91 | 8852.30 | 0.55 |
| 2024-09-06 | 32.61 | 32.13 | -0.47 | -1.44 | 19502.00 | 6334.86 | 0.39 |
| 2024-09-05 | 32.14 | 32.60 | 0.46 | 1.43 | 21387.00 | 6923.22 | 0.43 |
| 2024-09-04 | 31.95 | 32.14 | 0.23 | 0.72 | 21701.17 | 7014.76 | 0.44 |
| 2024-09-03 | 31.31 | 31.91 | 0.63 | 2.01 | 32976.69 | 10509.89 | 0.67 |
| 2024-09-02 | 31.17 | 31.28 | 0.08 | 0.26 | 27533.69 | 8612.24 | 0.56 |
| 2024-08-30 | 30.52 | 31.20 | 0.40 | 1.30 | 37619.44 | 11703.25 | 0.76 |
| 2024-08-29 | 31.00 | 30.80 | -0.29 | -0.93 | 41832.19 | 12880.00 | 0.85 |
| 2024-08-28 | 30.39 | 31.09 | 0.58 | 1.90 | 24968.09 | 7704.45 | 0.50 |
| 2024-08-27 | 30.31 | 30.51 | 0.08 | 0.26 | 33703.48 | 10320.71 | 0.68 |
| 2024-08-26 | 30.06 | 30.43 | 0.22 | 0.73 | 22683.04 | 6863.49 | 0.46 |
| 2024-08-23 | 29.82 | 30.21 | 0.17 | 0.57 | 28388.04 | 8509.13 | 0.57 |
| 2024-08-22 | 29.52 | 30.04 | 0.52 | 1.76 | 21504.52 | 6452.57 | 0.43 |
| 2024-08-21 | 29.26 | 29.52 | 0.07 | 0.24 | 27076.40 | 8039.19 | 0.55 |
| 2024-08-20 | 30.00 | 29.45 | -0.59 | -1.96 | 27496.50 | 8088.34 | 0.56 |
| 2024-08-19 | 30.39 | 30.04 | -0.20 | -0.66 | 32514.25 | 9758.14 | 0.66 |
| 2024-08-16 | 28.84 | 30.24 | 1.30 | 4.49 | 59046.15 | 17634.28 | 1.19 |
| 2024-08-15 | 27.97 | 28.94 | 1.05 | 3.77 | 45203.52 | 13015.71 | 0.87 |
| 2024-08-14 | 28.16 | 27.89 | -0.40 | -1.41 | 20355.00 | 5677.48 | 0.39 |
| 2024-08-13 | 28.85 | 28.29 | -0.56 | -1.94 | 37277.93 | 10537.04 | 0.72 |
| 2024-08-12 | 29.09 | 28.85 | -0.15 | -0.52 | 50636.69 | 14799.34 | 0.98 |
| 2024-08-09 | 28.56 | 29.00 | 0.36 | 1.26 | 31101.72 | 8971.93 | 0.60 |
| 2024-08-08 | 28.20 | 28.64 | 0.34 | 1.20 | 24959.72 | 7128.97 | 0.48 |
| 2024-08-07 | 28.28 | 28.30 | -0.06 | -0.21 | 24863.00 | 7029.11 | 0.48 |
| 2024-08-06 | 27.94 | 28.36 | 0.45 | 1.61 | 36864.56 | 10423.95 | 0.71 |
| 2024-08-05 | 27.12 | 27.91 | 0.77 | 2.84 | 57379.00 | 16077.97 | 1.11 |
| 2024-08-02 | 26.57 | 27.14 | 0.54 | 2.03 | 46440.34 | 12749.26 | 0.90 |
| 2024-08-01 | 27.19 | 26.60 | -0.69 | -2.53 | 30082.81 | 8047.74 | 0.58 |
| 2024-07-31 | 25.67 | 27.29 | 1.52 | 5.90 | 40031.53 | 10775.11 | 0.77 |
| 2024-07-30 | 26.59 | 25.77 | -0.89 | -3.34 | 31454.48 | 8160.54 | 0.61 |
| 2024-07-29 | 26.59 | 26.66 | 0.10 | 0.38 | 30492.65 | 8198.80 | 0.59 |
| 2024-07-26 | 26.66 | 26.56 | -0.10 | -0.38 | 23658.00 | 6266.82 | 0.46 |
| 2024-07-25 | 27.05 | 26.66 | -0.44 | -1.62 | 29974.19 | 7976.95 | 0.58 |
| 2024-07-24 | 27.73 | 27.10 | -0.66 | -2.38 | 64626.00 | 17569.00 | 1.25 |
| 2024-07-23 | 29.52 | 27.76 | -1.72 | -5.83 | 37316.00 | 10549.75 | 0.72 |
| 2024-07-22 | 29.20 | 29.48 | 0.27 | 0.92 | 31718.67 | 9315.16 | 0.61 |
| 2024-07-19 | 29.51 | 29.21 | -0.42 | -1.42 | 27217.01 | 7999.50 | 0.53 |
| 2024-07-18 | 29.59 | 29.63 | -0.07 | -0.24 | 20836.00 | 6169.41 | 0.40 |
| 2024-07-17 | 29.75 | 29.70 | -0.25 | -0.84 | 29103.29 | 8610.61 | 0.56 |
| 2024-07-16 | 29.88 | 29.95 | 0.15 | 0.50 | 16880.00 | 5041.11 | 0.33 |
| 2024-07-15 | 30.96 | 29.80 | -1.36 | -4.37 | 36793.00 | 11055.29 | 0.71 |
| 2024-07-12 | 30.26 | 31.16 | 1.21 | 4.04 | 40497.00 | 12611.88 | 0.78 |
| 2024-07-11 | 30.58 | 29.95 | -0.21 | -0.70 | 48403.40 | 14273.12 | 0.94 |
| 2024-07-10 | 30.61 | 30.16 | -0.64 | -2.08 | 16256.00 | 4935.48 | 0.31 |
| 2024-07-09 | 30.40 | 30.80 | 0.29 | 0.95 | 21734.86 | 6612.97 | 0.42 |
| 2024-07-08 | 31.50 | 30.51 | -0.77 | -2.46 | 21780.25 | 6702.24 | 0.42 |
| 2024-07-05 | 29.71 | 31.28 | 1.50 | 5.04 | 28872.16 | 8829.05 | 0.56 |
| 2024-07-04 | 30.38 | 29.78 | -0.74 | -2.43 | 24703.90 | 7420.64 | 0.48 |
| 2024-07-03 | 31.23 | 30.52 | -0.73 | -2.34 | 25359.60 | 7759.10 | 0.49 |
| 2024-07-02 | 31.22 | 31.25 | -0.01 | -0.03 | 22714.72 | 7130.99 | 0.44 |
| 2024-07-01 | 30.65 | 31.26 | 0.56 | 1.82 | 32315.56 | 10029.26 | 0.62 |
| 2024-06-28 | 31.06 | 30.70 | -0.65 | -2.07 | 35063.52 | 10884.37 | 0.68 |
| 2024-06-27 | 31.29 | 31.35 | 0.21 | 0.67 | 45180.14 | 14132.75 | 0.87 |
| 2024-06-26 | 31.55 | 31.14 | -0.41 | -1.30 | 64570.30 | 20065.20 | 1.25 |
| 2024-06-25 | 32.95 | 31.55 | -1.51 | -4.57 | 57787.31 | 18467.62 | 1.12 |
| 2024-06-24 | 33.50 | 33.06 | -0.59 | -1.75 | 25004.22 | 8323.93 | 0.48 |
| 2024-06-21 | 32.90 | 33.65 | 0.78 | 2.37 | 26698.51 | 8871.64 | 0.52 |
| 2024-06-20 | 33.21 | 32.87 | -0.46 | -1.38 | 26918.94 | 8940.79 | 0.52 |
| 2024-06-19 | 32.93 | 33.33 | 0.43 | 1.31 | 23256.08 | 7683.58 | 0.45 |
| 2024-06-18 | 33.20 | 32.90 | -0.38 | -1.14 | 29917.12 | 9897.18 | 0.58 |
| 2024-06-17 | 33.08 | 33.28 | 0.08 | 0.24 | 43484.80 | 14403.92 | 0.84 |
| 2024-06-14 | 33.00 | 33.20 | 0.04 | 0.12 | 33557.41 | 11055.27 | 0.65 |
| 2024-06-13 | 32.06 | 33.16 | 1.20 | 3.76 | 42188.28 | 13796.20 | 0.82 |
| 2024-06-12 | 31.00 | 31.96 | 0.91 | 2.93 | 32468.73 | 10300.21 | 0.63 |
| 2024-06-11 | 30.52 | 31.05 | 0.68 | 2.24 | 23576.58 | 7260.60 | 0.46 |
| 2024-06-07 | 31.24 | 30.37 | -0.87 | -2.79 | 30014.01 | 9170.91 | 0.58 |
| 2024-06-06 | 30.93 | 31.24 | 0.43 | 1.40 | 26636.59 | 8294.57 | 0.52 |
| 2024-06-05 | 30.72 | 30.81 | 0.22 | 0.72 | 24738.95 | 7650.67 | 0.48 |
| 2024-06-04 | 29.87 | 30.59 | 0.44 | 1.46 | 21107.83 | 6407.63 | 0.41 |
| 2024-06-03 | 30.06 | 30.15 | -0.49 | -1.60 | 27568.31 | 8377.87 | 0.53 |
| 2024-05-31 | 31.08 | 30.64 | -0.04 | -0.13 | 26750.08 | 8306.93 | 0.52 |
| 2024-05-30 | 30.96 | 30.68 | -0.67 | -2.14 | 35570.90 | 10952.90 | 0.69 |
| 2024-05-29 | 31.10 | 31.35 | 1.24 | 4.12 | 58451.61 | 18300.97 | 1.13 |
| 2024-05-28 | 30.29 | 30.11 | -0.20 | -0.66 | 12737.50 | 3842.98 | 0.25 |
| 2024-05-27 | 30.00 | 30.31 | 0.45 | 1.51 | 23432.61 | 7015.19 | 0.45 |
| 2024-05-24 | 30.05 | 29.86 | -0.15 | -0.50 | 27302.00 | 8288.26 | 0.53 |
| 2024-05-23 | 30.85 | 30.21 | -0.41 | -1.34 | 29444.61 | 9032.99 | 0.57 |
| 2024-05-22 | 30.91 | 30.62 | -0.25 | -0.81 | 26008.66 | 7949.48 | 0.50 |
| 2024-05-21 | 30.81 | 30.87 | 0.02 | 0.07 | 21218.28 | 6577.00 | 0.41 |
| 2024-05-20 | 31.40 | 30.85 | -0.53 | -1.69 | 39895.57 | 12370.43 | 0.77 |
| 2024-05-17 | 30.50 | 31.38 | 0.76 | 2.48 | 38625.76 | 12091.92 | 0.75 |
| 2024-05-16 | 30.83 | 30.62 | -0.21 | -0.68 | 37223.54 | 11472.86 | 0.72 |
| 2024-05-15 | 30.33 | 30.83 | 0.62 | 2.05 | 30411.00 | 9283.45 | 0.59 |
| 2024-05-14 | 30.24 | 30.21 | 0.01 | 0.03 | 16880.13 | 5123.70 | 0.33 |
| 2024-05-13 | 30.52 | 30.20 | -0.43 | -1.40 | 20991.05 | 6365.22 | 0.41 |
| 2024-05-10 | 30.78 | 30.63 | -0.18 | -0.58 | 19584.66 | 6023.68 | 0.38 |
| 2024-05-09 | 30.38 | 30.81 | 0.69 | 2.29 | 28064.00 | 8630.08 | 0.54 |
日K线
周K线
月K线
