共达电声(002655)股票信息
| 股票代码 | 002655 |
| 股票名称 | 共达电声 |
| 最新价/元 | 11.39 |
| 涨跌额/元 | 1.04 |
| 涨跌幅/% | 10.05 |
| 买入/元 | 11.39 |
| 卖出/元 | 0.00 |
| 昨收/元 | 10.35 |
| 今开/元 | 10.59 |
| 最高/元 | 11.39 |
| 最低/元 | 10.59 |
| 成交量/手 | 272230.56 |
| 成交额/万 | 30187.52 |
| 股净值/元 | 73.67 |
| 市净率 | 6.44 |
| 总市值/万 | 410040.00 |
| 流通值/万 | 409915.65 |
| 换手率/% | 7.56 |
| 入市日期 | 2012-02-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
共达电声(002655)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 | 10.59 | 11.39 | 1.04 | 10.05 | 272230.56 | 30187.52 | 7.56 |
| 2024-09-27 | 9.92 | 10.35 | 0.49 | 4.97 | 140112.00 | 14328.06 | 3.89 |
| 2024-09-26 | 9.67 | 9.86 | 0.16 | 1.65 | 68733.89 | 6714.22 | 1.91 |
| 2024-09-25 | 9.69 | 9.70 | 0.02 | 0.21 | 93654.00 | 9205.03 | 2.60 |
| 2024-09-24 | 9.57 | 9.68 | 0.12 | 1.26 | 80739.00 | 7732.96 | 2.24 |
| 2024-09-23 | 9.46 | 9.56 | 0.17 | 1.81 | 58872.00 | 5610.98 | 1.64 |
| 2024-09-20 | 9.28 | 9.39 | 0.12 | 1.29 | 50731.50 | 4742.36 | 1.41 |
| 2024-09-19 | 9.18 | 9.27 | 0.13 | 1.42 | 42504.00 | 3928.59 | 1.18 |
| 2024-09-18 | 9.23 | 9.14 | -0.09 | -0.98 | 46185.00 | 4219.32 | 1.28 |
| 2024-09-13 | 9.51 | 9.23 | -0.27 | -2.84 | 63152.00 | 5912.16 | 1.75 |
| 2024-09-12 | 9.72 | 9.50 | -0.16 | -1.66 | 54789.00 | 5253.51 | 1.52 |
| 2024-09-11 | 9.90 | 9.66 | -0.31 | -3.11 | 60841.00 | 5919.08 | 1.69 |
| 2024-09-10 | 9.91 | 9.97 | 0.09 | 0.91 | 85006.00 | 8262.46 | 2.36 |
| 2024-09-09 | 10.00 | 9.88 | -0.27 | -2.66 | 107062.00 | 10609.00 | 2.97 |
| 2024-09-06 | 10.36 | 10.15 | -0.19 | -1.84 | 79752.00 | 8107.64 | 2.22 |
| 2024-09-05 | 10.25 | 10.34 | 0.07 | 0.68 | 61561.00 | 6347.19 | 1.71 |
| 2024-09-04 | 10.41 | 10.27 | -0.23 | -2.19 | 88065.00 | 9026.09 | 2.45 |
| 2024-09-03 | 10.42 | 10.50 | 0.07 | 0.67 | 64919.00 | 6805.61 | 1.80 |
| 2024-09-02 | 10.70 | 10.43 | -0.31 | -2.89 | 106551.00 | 11273.83 | 2.96 |
| 2024-08-30 | 10.60 | 10.74 | 0.19 | 1.80 | 176606.15 | 19105.72 | 4.91 |
| 2024-08-29 | 10.12 | 10.55 | 0.42 | 4.15 | 138393.00 | 14460.72 | 3.85 |
| 2024-08-28 | 10.00 | 10.13 | 0.06 | 0.60 | 49506.71 | 4999.89 | 1.38 |
| 2024-08-27 | 10.50 | 10.07 | -0.42 | -4.00 | 92849.00 | 9459.64 | 2.58 |
| 2024-08-26 | 10.36 | 10.49 | 0.09 | 0.87 | 75875.71 | 7884.53 | 2.11 |
| 2024-08-23 | 10.27 | 10.40 | 0.19 | 1.86 | 81886.82 | 8425.43 | 2.28 |
| 2024-08-22 | 10.31 | 10.21 | -0.17 | -1.64 | 65459.00 | 6703.48 | 1.82 |
| 2024-08-21 | 10.46 | 10.38 | 0.02 | 0.19 | 85047.71 | 8920.74 | 2.36 |
| 2024-08-20 | 10.50 | 10.36 | -0.09 | -0.86 | 80766.00 | 8468.01 | 2.24 |
| 2024-08-19 | 10.84 | 10.45 | -0.44 | -4.04 | 115873.00 | 12282.96 | 3.22 |
| 2024-08-16 | 10.60 | 10.89 | 0.27 | 2.54 | 183330.05 | 19853.14 | 5.09 |
| 2024-08-15 | 10.57 | 10.62 | 0.02 | 0.19 | 136593.00 | 14543.94 | 3.80 |
| 2024-08-14 | 10.23 | 10.60 | 0.39 | 3.82 | 126011.06 | 13193.15 | 3.50 |
| 2024-08-13 | 10.04 | 10.21 | 0.18 | 1.80 | 40297.00 | 4085.43 | 1.12 |
| 2024-08-12 | 10.25 | 10.03 | -0.27 | -2.62 | 64072.06 | 6466.47 | 1.78 |
| 2024-08-09 | 10.31 | 10.30 | -0.01 | -0.10 | 52461.00 | 5431.59 | 1.46 |
| 2024-08-08 | 10.17 | 10.31 | 0.07 | 0.68 | 63561.00 | 6530.67 | 1.77 |
| 2024-08-07 | 10.30 | 10.24 | -0.03 | -0.29 | 44816.00 | 4613.77 | 1.25 |
| 2024-08-06 | 10.30 | 10.27 | 0.09 | 0.88 | 55486.00 | 5688.25 | 1.54 |
| 2024-08-05 | 10.50 | 10.18 | -0.42 | -3.96 | 111053.00 | 11481.72 | 3.09 |
| 2024-08-02 | 10.81 | 10.60 | -0.35 | -3.20 | 94819.00 | 10182.13 | 2.63 |
| 2024-08-01 | 10.94 | 10.95 | -0.03 | -0.27 | 104727.00 | 11489.75 | 2.91 |
| 2024-07-31 | 10.79 | 10.98 | 0.02 | 0.18 | 162225.00 | 17753.49 | 4.51 |
| 2024-07-30 | 10.32 | 10.96 | 0.50 | 4.78 | 219994.75 | 23804.46 | 6.11 |
| 2024-07-29 | 10.42 | 10.46 | 0.05 | 0.48 | 82449.02 | 8625.07 | 2.29 |
| 2024-07-26 | 10.20 | 10.41 | 0.18 | 1.76 | 64758.00 | 6715.47 | 1.80 |
| 2024-07-25 | 10.24 | 10.23 | -0.10 | -0.97 | 66319.00 | 6752.78 | 1.84 |
| 2024-07-24 | 10.50 | 10.33 | -0.19 | -1.81 | 73620.00 | 7678.81 | 2.05 |
| 2024-07-23 | 10.71 | 10.52 | -0.25 | -2.32 | 86476.73 | 9149.06 | 2.40 |
| 2024-07-22 | 10.97 | 10.77 | -0.19 | -1.73 | 107511.00 | 11603.36 | 2.99 |
| 2024-07-19 | 10.77 | 10.96 | 0.24 | 2.24 | 166065.00 | 18285.36 | 4.61 |
| 2024-07-18 | 10.59 | 10.72 | -0.03 | -0.28 | 129084.06 | 13504.07 | 3.59 |
| 2024-07-17 | 11.12 | 10.75 | -0.36 | -3.24 | 116303.00 | 12671.81 | 3.23 |
| 2024-07-16 | 10.89 | 11.11 | 0.19 | 1.74 | 126364.00 | 13932.73 | 3.51 |
| 2024-07-15 | 11.09 | 10.92 | -0.04 | -0.37 | 88085.00 | 9638.59 | 2.45 |
| 2024-07-12 | 11.09 | 10.96 | -0.14 | -1.26 | 88715.50 | 9702.40 | 2.47 |
| 2024-07-11 | 11.03 | 11.10 | 0.23 | 2.12 | 159276.00 | 17563.63 | 4.43 |
| 2024-07-10 | 10.88 | 10.87 | 0.04 | 0.37 | 125135.00 | 13607.53 | 3.48 |
| 2024-07-09 | 10.03 | 10.83 | 0.74 | 7.33 | 201502.00 | 21223.63 | 5.60 |
| 2024-07-08 | 10.28 | 10.09 | -0.13 | -1.27 | 83326.01 | 8521.28 | 2.32 |
| 2024-07-05 | 10.21 | 10.22 | -0.10 | -0.97 | 75522.00 | 7670.61 | 2.10 |
| 2024-07-04 | 10.48 | 10.32 | -0.12 | -1.15 | 80704.00 | 8423.41 | 2.24 |
| 2024-07-03 | 10.70 | 10.44 | -0.25 | -2.34 | 81065.00 | 8494.10 | 2.25 |
| 2024-07-02 | 10.86 | 10.69 | -0.17 | -1.57 | 89762.00 | 9628.49 | 2.49 |
| 2024-07-01 | 10.79 | 10.86 | 0.06 | 0.56 | 144219.50 | 15593.38 | 4.01 |
| 2024-06-28 | 10.22 | 10.80 | 0.60 | 5.88 | 203411.00 | 21901.14 | 5.65 |
| 2024-06-27 | 10.30 | 10.20 | -0.16 | -1.54 | 138630.50 | 14514.25 | 3.85 |
| 2024-06-26 | 9.59 | 10.36 | 0.71 | 7.36 | 154901.00 | 15523.54 | 4.30 |
| 2024-06-25 | 9.99 | 9.65 | -0.39 | -3.88 | 121592.00 | 11878.68 | 3.38 |
| 2024-06-24 | 10.59 | 10.04 | -0.72 | -6.69 | 148204.50 | 15265.47 | 4.12 |
| 2024-06-21 | 10.56 | 10.76 | 0.06 | 0.56 | 116663.00 | 12376.23 | 3.24 |
| 2024-06-20 | 11.16 | 10.70 | -0.37 | -3.34 | 142043.00 | 15566.37 | 3.95 |
| 2024-06-19 | 11.40 | 11.07 | -0.36 | -3.15 | 150811.50 | 16857.87 | 4.19 |
| 2024-06-18 | 11.45 | 11.43 | -0.08 | -0.70 | 163326.72 | 18591.25 | 4.54 |
| 2024-06-17 | 11.18 | 11.51 | 0.12 | 1.05 | 255062.04 | 29279.16 | 7.09 |
| 2024-06-14 | 10.80 | 11.39 | 0.59 | 5.46 | 314080.63 | 34818.99 | 8.73 |
| 2024-06-13 | 10.90 | 10.80 | -0.27 | -2.44 | 282939.00 | 31076.08 | 7.86 |
| 2024-06-12 | 11.20 | 11.07 | 0.47 | 4.43 | 359609.65 | 40476.42 | 9.99 |
| 2024-06-11 | 10.40 | 10.60 | -0.61 | -5.44 | 347616.84 | 35726.29 | 9.66 |
| 2024-06-07 | 12.49 | 11.21 | -0.49 | -4.19 | 461236.49 | 54477.79 | 12.82 |
| 2024-06-06 | 11.62 | 11.70 | 0.09 | 0.78 | 531184.29 | 61395.36 | 14.76 |
| 2024-06-05 | 10.52 | 11.61 | 1.06 | 10.05 | 319848.52 | 35818.66 | 8.89 |
| 2024-06-04 | 10.90 | 10.55 | -0.30 | -2.77 | 139476.24 | 14692.17 | 3.88 |
| 2024-06-03 | 11.09 | 10.85 | -0.19 | -1.72 | 182915.66 | 20030.13 | 5.08 |
| 2024-05-31 | 10.89 | 11.04 | 0.23 | 2.13 | 274150.54 | 30339.21 | 7.62 |
| 2024-05-30 | 10.44 | 10.81 | 0.16 | 1.50 | 278541.74 | 30211.85 | 7.74 |
| 2024-05-29 | 10.16 | 10.65 | 0.34 | 3.30 | 234167.00 | 24875.06 | 6.51 |
| 2024-05-28 | 9.92 | 10.34 | 0.41 | 4.13 | 173831.50 | 17989.45 | 4.83 |
| 2024-05-27 | 9.98 | 9.93 | 0.06 | 0.61 | 39375.00 | 3847.08 | 1.09 |
| 2024-05-24 | 10.10 | 9.87 | -0.21 | -2.08 | 40070.00 | 3991.35 | 1.11 |
| 2024-05-23 | 10.25 | 10.08 | -0.19 | -1.85 | 47635.49 | 4816.43 | 1.32 |
| 2024-05-22 | 10.17 | 10.27 | 0.11 | 1.08 | 62024.00 | 6330.18 | 1.72 |
| 2024-05-21 | 10.17 | 10.16 | -0.04 | -0.39 | 37565.00 | 3812.56 | 1.04 |
| 2024-05-20 | 10.31 | 10.20 | -0.12 | -1.16 | 50155.00 | 5130.52 | 1.39 |
| 2024-05-17 | 10.12 | 10.32 | 0.20 | 1.98 | 62776.00 | 6407.63 | 1.74 |
| 2024-05-16 | 10.15 | 10.12 | 0.03 | 0.30 | 48811.00 | 4982.29 | 1.36 |
| 2024-05-15 | 10.26 | 10.09 | -0.20 | -1.94 | 64927.00 | 6585.04 | 1.80 |
| 2024-05-14 | 10.22 | 10.29 | 0.10 | 0.98 | 85090.52 | 8895.63 | 2.36 |
| 2024-05-13 | 10.38 | 10.19 | -0.16 | -1.55 | 50419.00 | 5152.04 | 1.40 |
| 2024-05-10 | 10.65 | 10.35 | -0.24 | -2.27 | 46546.80 | 4837.58 | 1.29 |
| 2024-05-09 | 10.51 | 10.59 | 0.12 | 1.15 | 37656.80 | 3981.57 | 1.05 |
日K线
周K线
月K线
