京威股份(002662)股票信息
| 股票代码 | 002662 |
| 股票名称 | 京威股份 |
| 最新价/元 | 3.23 |
| 涨跌额/元 | 0.27 |
| 涨跌幅/% | 9.12 |
| 买入/元 | 3.22 |
| 卖出/元 | 3.23 |
| 昨收/元 | 2.96 |
| 今开/元 | 3.06 |
| 最高/元 | 3.25 |
| 最低/元 | 3.01 |
| 成交量/手 | 555830.44 |
| 成交额/万 | 17492.93 |
| 股净值/元 | 9.50 |
| 市净率 | 1.17 |
| 总市值/万 | 484500.00 |
| 流通值/万 | 484493.90 |
| 换手率/% | 3.71 |
| 入市日期 | 2012-03-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
京威股份(002662)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 | 3.06 | 3.23 | 0.27 | 9.12 | 555830.44 | 17492.93 | 3.71 |
| 2024-09-27 | 2.89 | 2.96 | 0.10 | 3.50 | 278164.00 | 8178.70 | 1.85 |
| 2024-09-26 | 2.79 | 2.86 | 0.06 | 2.14 | 229165.92 | 6460.29 | 1.53 |
| 2024-09-25 | 2.76 | 2.80 | 0.05 | 1.82 | 193364.28 | 5440.75 | 1.29 |
| 2024-09-24 | 2.66 | 2.75 | 0.08 | 3.00 | 163327.00 | 4438.01 | 1.09 |
| 2024-09-23 | 2.63 | 2.67 | 0.03 | 1.14 | 105910.75 | 2812.49 | 0.71 |
| 2024-09-20 | 2.61 | 2.64 | 0.02 | 0.76 | 85326.00 | 2239.19 | 0.57 |
| 2024-09-19 | 2.56 | 2.62 | 0.07 | 2.75 | 95588.64 | 2481.43 | 0.64 |
| 2024-09-18 | 2.55 | 2.55 | 0.00 | 0.00 | 76539.54 | 1937.03 | 0.51 |
| 2024-09-13 | 2.61 | 2.55 | -0.06 | -2.30 | 88838.22 | 2283.77 | 0.59 |
| 2024-09-12 | 2.61 | 2.61 | -0.01 | -0.38 | 83587.00 | 2194.67 | 0.56 |
| 2024-09-11 | 2.61 | 2.62 | -0.01 | -0.38 | 70192.12 | 1841.03 | 0.47 |
| 2024-09-10 | 2.61 | 2.63 | 0.02 | 0.77 | 88200.11 | 2292.96 | 0.59 |
| 2024-09-09 | 2.63 | 2.61 | -0.04 | -1.51 | 108319.99 | 2837.11 | 0.72 |
| 2024-09-06 | 2.68 | 2.65 | -0.04 | -1.49 | 95498.00 | 2551.96 | 0.64 |
| 2024-09-05 | 2.65 | 2.69 | 0.03 | 1.13 | 82948.00 | 2224.66 | 0.55 |
| 2024-09-04 | 2.66 | 2.66 | -0.02 | -0.75 | 103199.00 | 2750.38 | 0.69 |
| 2024-09-03 | 2.65 | 2.68 | 0.02 | 0.75 | 101073.75 | 2701.18 | 0.67 |
| 2024-09-02 | 2.72 | 2.66 | -0.07 | -2.56 | 150108.00 | 4057.27 | 1.00 |
| 2024-08-30 | 2.69 | 2.73 | 0.02 | 0.74 | 248842.38 | 6824.30 | 1.66 |
| 2024-08-29 | 2.68 | 2.71 | 0.00 | 0.00 | 143866.00 | 3876.45 | 0.96 |
| 2024-08-28 | 2.69 | 2.71 | 0.01 | 0.37 | 137244.75 | 3701.23 | 0.91 |
| 2024-08-27 | 2.76 | 2.70 | -0.06 | -2.17 | 79709.00 | 2175.14 | 0.53 |
| 2024-08-26 | 2.68 | 2.76 | 0.07 | 2.60 | 87054.00 | 2379.88 | 0.58 |
| 2024-08-23 | 2.69 | 2.69 | -0.02 | -0.74 | 92723.00 | 2492.39 | 0.62 |
| 2024-08-22 | 2.76 | 2.71 | -0.06 | -2.17 | 97707.00 | 2668.33 | 0.65 |
| 2024-08-21 | 2.80 | 2.77 | -0.03 | -1.07 | 60960.00 | 1694.29 | 0.41 |
| 2024-08-20 | 2.86 | 2.80 | -0.06 | -2.10 | 81796.00 | 2297.18 | 0.55 |
| 2024-08-19 | 2.85 | 2.86 | 0.01 | 0.35 | 78238.00 | 2233.94 | 0.52 |
| 2024-08-16 | 2.85 | 2.85 | 0.01 | 0.35 | 83044.89 | 2366.21 | 0.55 |
| 2024-08-15 | 2.83 | 2.84 | 0.02 | 0.71 | 107204.22 | 3043.04 | 0.71 |
| 2024-08-14 | 2.82 | 2.82 | -0.02 | -0.70 | 63714.00 | 1804.40 | 0.42 |
| 2024-08-13 | 2.81 | 2.84 | 0.03 | 1.07 | 87065.15 | 2449.05 | 0.58 |
| 2024-08-12 | 2.82 | 2.81 | -0.03 | -1.06 | 86372.29 | 2427.89 | 0.58 |
| 2024-08-09 | 2.86 | 2.84 | -0.02 | -0.70 | 104061.00 | 2974.38 | 0.69 |
| 2024-08-08 | 2.84 | 2.86 | 0.01 | 0.35 | 86544.34 | 2460.72 | 0.58 |
| 2024-08-07 | 2.85 | 2.85 | -0.02 | -0.70 | 83594.00 | 2389.42 | 0.56 |
| 2024-08-06 | 2.86 | 2.87 | 0.02 | 0.70 | 91163.38 | 2606.25 | 0.61 |
| 2024-08-05 | 2.91 | 2.85 | -0.08 | -2.73 | 137607.73 | 3981.39 | 0.92 |
| 2024-08-02 | 2.97 | 2.93 | -0.04 | -1.35 | 125878.15 | 3717.97 | 0.84 |
| 2024-08-01 | 2.95 | 2.97 | 0.02 | 0.68 | 139681.00 | 4151.17 | 0.93 |
| 2024-07-31 | 2.86 | 2.95 | 0.09 | 3.15 | 166485.00 | 4873.81 | 1.11 |
| 2024-07-30 | 2.86 | 2.86 | -0.02 | -0.69 | 106056.00 | 3030.75 | 0.71 |
| 2024-07-29 | 2.87 | 2.88 | 0.03 | 1.05 | 107780.00 | 3095.91 | 0.72 |
| 2024-07-26 | 2.79 | 2.85 | 0.05 | 1.79 | 113636.16 | 3232.56 | 0.76 |
| 2024-07-25 | 2.76 | 2.80 | 0.04 | 1.45 | 111326.95 | 3093.23 | 0.74 |
| 2024-07-24 | 2.80 | 2.76 | -0.06 | -2.13 | 127952.00 | 3549.65 | 0.85 |
| 2024-07-23 | 2.86 | 2.82 | -0.05 | -1.74 | 121351.16 | 3471.36 | 0.81 |
| 2024-07-22 | 2.89 | 2.87 | -0.04 | -1.38 | 144141.38 | 4134.69 | 0.96 |
| 2024-07-19 | 2.91 | 2.91 | -0.02 | -0.68 | 105515.16 | 3084.09 | 0.70 |
| 2024-07-18 | 2.93 | 2.93 | -0.02 | -0.68 | 121147.00 | 3520.61 | 0.81 |
| 2024-07-17 | 3.02 | 2.95 | -0.08 | -2.64 | 117490.00 | 3489.85 | 0.78 |
| 2024-07-16 | 3.02 | 3.03 | 0.01 | 0.33 | 100136.00 | 3025.92 | 0.67 |
| 2024-07-15 | 3.06 | 3.02 | -0.06 | -1.95 | 138389.00 | 4190.94 | 0.92 |
| 2024-07-12 | 3.04 | 3.08 | 0.03 | 0.98 | 158151.00 | 4842.07 | 1.05 |
| 2024-07-11 | 2.98 | 3.05 | 0.11 | 3.74 | 172936.00 | 5245.41 | 1.15 |
| 2024-07-10 | 2.93 | 2.94 | 0.00 | 0.00 | 136195.00 | 4031.34 | 0.91 |
| 2024-07-09 | 2.85 | 2.94 | 0.06 | 2.08 | 142214.29 | 4125.44 | 0.95 |
| 2024-07-08 | 2.99 | 2.88 | -0.10 | -3.36 | 159858.91 | 4659.53 | 1.07 |
| 2024-07-05 | 2.98 | 2.98 | 0.00 | 0.00 | 94546.00 | 2817.30 | 0.63 |
| 2024-07-04 | 3.04 | 2.98 | -0.07 | -2.30 | 113568.00 | 3419.10 | 0.76 |
| 2024-07-03 | 3.05 | 3.05 | 0.00 | 0.00 | 126520.00 | 3874.01 | 0.84 |
| 2024-07-02 | 3.06 | 3.05 | -0.01 | -0.33 | 110581.00 | 3393.72 | 0.74 |
| 2024-07-01 | 3.02 | 3.06 | 0.02 | 0.66 | 101009.02 | 3060.85 | 0.67 |
| 2024-06-28 | 2.99 | 3.04 | 0.03 | 1.00 | 126230.00 | 3839.16 | 0.84 |
| 2024-06-27 | 3.09 | 3.01 | -0.08 | -2.59 | 117364.00 | 3573.40 | 0.78 |
| 2024-06-26 | 2.98 | 3.09 | 0.11 | 3.69 | 162287.01 | 4916.43 | 1.08 |
| 2024-06-25 | 2.92 | 2.98 | 0.05 | 1.71 | 140553.50 | 4194.46 | 0.94 |
| 2024-06-24 | 3.02 | 2.93 | -0.12 | -3.93 | 182105.00 | 5407.55 | 1.21 |
| 2024-06-21 | 3.03 | 3.05 | 0.01 | 0.33 | 98425.00 | 3001.54 | 0.66 |
| 2024-06-20 | 3.12 | 3.04 | -0.08 | -2.56 | 154341.02 | 4731.80 | 1.03 |
| 2024-06-19 | 3.16 | 3.12 | -0.06 | -1.89 | 194767.00 | 6115.01 | 1.30 |
| 2024-06-18 | 3.06 | 3.18 | 0.15 | 4.95 | 263345.08 | 8276.01 | 1.76 |
| 2024-06-17 | 3.00 | 3.03 | 0.01 | 0.33 | 137224.00 | 4177.09 | 0.91 |
| 2024-06-14 | 2.99 | 3.02 | 0.02 | 0.67 | 121393.00 | 3655.26 | 0.81 |
| 2024-06-13 | 3.02 | 3.00 | -0.03 | -0.99 | 130249.02 | 3913.34 | 0.87 |
| 2024-06-12 | 2.98 | 3.03 | 0.03 | 1.00 | 144371.00 | 4349.48 | 0.96 |
| 2024-06-11 | 2.96 | 3.00 | 0.05 | 1.70 | 217415.00 | 6448.78 | 1.45 |
| 2024-06-07 | 2.95 | 2.95 | 0.04 | 1.38 | 209448.00 | 6142.13 | 1.40 |
| 2024-06-06 | 3.03 | 2.91 | -0.12 | -3.96 | 353045.00 | 10378.54 | 2.35 |
| 2024-06-05 | 3.10 | 3.03 | -0.09 | -2.89 | 171365.00 | 5259.28 | 1.14 |
| 2024-06-04 | 3.11 | 3.12 | -0.03 | -0.95 | 192992.00 | 5990.00 | 1.29 |
| 2024-06-03 | 3.25 | 3.15 | -0.08 | -2.48 | 221372.82 | 7011.94 | 1.48 |
| 2024-05-31 | 3.17 | 3.23 | 0.06 | 1.89 | 162349.00 | 5229.94 | 1.08 |
| 2024-05-30 | 3.16 | 3.17 | 0.01 | 0.32 | 150143.00 | 4771.07 | 1.00 |
| 2024-05-29 | 3.13 | 3.16 | 0.02 | 0.64 | 128913.00 | 4070.03 | 0.86 |
| 2024-05-28 | 3.21 | 3.14 | -0.06 | -1.88 | 147551.00 | 4668.54 | 0.98 |
| 2024-05-27 | 3.18 | 3.20 | 0.04 | 1.27 | 140567.00 | 4455.79 | 0.94 |
| 2024-05-24 | 3.18 | 3.16 | -0.03 | -0.94 | 114595.00 | 3646.68 | 0.76 |
| 2024-05-23 | 3.26 | 3.19 | -0.08 | -2.45 | 222260.00 | 7134.34 | 1.48 |
| 2024-05-22 | 3.30 | 3.27 | -0.03 | -0.91 | 135124.00 | 4444.08 | 0.90 |
| 2024-05-21 | 3.33 | 3.30 | -0.04 | -1.20 | 171806.04 | 5662.42 | 1.15 |
| 2024-05-20 | 3.31 | 3.34 | 0.02 | 0.60 | 249943.00 | 8354.48 | 1.67 |
| 2024-05-17 | 3.28 | 3.32 | 0.04 | 1.22 | 174042.00 | 5713.86 | 1.16 |
| 2024-05-16 | 3.30 | 3.28 | 0.01 | 0.31 | 136650.00 | 4493.50 | 0.91 |
| 2024-05-15 | 3.33 | 3.27 | -0.06 | -1.80 | 151132.00 | 4980.69 | 1.01 |
| 2024-05-14 | 3.30 | 3.33 | 0.03 | 0.91 | 177987.00 | 5932.18 | 1.19 |
| 2024-05-13 | 3.31 | 3.30 | -0.04 | -1.20 | 198555.06 | 6546.97 | 1.32 |
| 2024-05-10 | 3.39 | 3.34 | -0.05 | -1.48 | 201987.00 | 6770.07 | 1.35 |
| 2024-05-09 | 3.34 | 3.39 | 0.04 | 1.19 | 193417.64 | 6557.88 | 1.29 |
日K线
周K线
月K线
