兴业科技(002674)股票信息
| 股票代码 | 002674 |
| 股票名称 | 兴业科技 |
| 最新价/元 | 9.62 |
| 涨跌额/元 | 0.72 |
| 涨跌幅/% | 8.09 |
| 买入/元 | 9.62 |
| 卖出/元 | 9.63 |
| 昨收/元 | 8.90 |
| 今开/元 | 9.19 |
| 最高/元 | 9.75 |
| 最低/元 | 8.91 |
| 成交量/手 | 68350.27 |
| 成交额/万 | 6386.31 |
| 股净值/元 | 15.07 |
| 市净率 | 1.23 |
| 总市值/万 | 280772.15 |
| 流通值/万 | 277898.38 |
| 换手率/% | 2.37 |
| 入市日期 | 2012-05-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
兴业科技(002674)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 | 9.19 | 9.62 | 0.72 | 8.09 | 68350.27 | 6386.31 | 2.37 |
| 2024-09-27 | 8.55 | 8.90 | 0.48 | 5.70 | 29594.00 | 2584.24 | 1.02 |
| 2024-09-26 | 8.19 | 8.42 | 0.21 | 2.56 | 20553.94 | 1711.13 | 0.71 |
| 2024-09-25 | 8.25 | 8.21 | 0.06 | 0.74 | 24821.00 | 2056.89 | 0.86 |
| 2024-09-24 | 7.95 | 8.15 | 0.22 | 2.77 | 18536.00 | 1499.74 | 0.64 |
| 2024-09-23 | 7.85 | 7.93 | 0.06 | 0.76 | 9030.00 | 714.07 | 0.31 |
| 2024-09-20 | 7.94 | 7.87 | -0.07 | -0.88 | 11299.00 | 886.47 | 0.39 |
| 2024-09-19 | 7.86 | 7.94 | 0.14 | 1.80 | 11303.37 | 894.06 | 0.39 |
| 2024-09-18 | 7.88 | 7.80 | -0.08 | -1.02 | 12668.00 | 988.63 | 0.44 |
| 2024-09-13 | 8.03 | 7.88 | -0.13 | -1.62 | 10939.37 | 869.50 | 0.38 |
| 2024-09-12 | 7.93 | 8.01 | 0.06 | 0.76 | 9405.00 | 751.57 | 0.33 |
| 2024-09-11 | 7.92 | 7.95 | 0.03 | 0.38 | 9445.00 | 750.26 | 0.33 |
| 2024-09-10 | 7.87 | 7.92 | 0.06 | 0.76 | 7969.00 | 625.72 | 0.28 |
| 2024-09-09 | 7.85 | 7.86 | 0.00 | 0.00 | 7728.82 | 606.37 | 0.27 |
| 2024-09-06 | 7.99 | 7.86 | -0.12 | -1.50 | 12822.00 | 1014.12 | 0.44 |
| 2024-09-05 | 7.95 | 7.98 | 0.04 | 0.50 | 7808.35 | 620.37 | 0.27 |
| 2024-09-04 | 7.91 | 7.94 | -0.03 | -0.38 | 10250.00 | 815.43 | 0.35 |
| 2024-09-03 | 7.93 | 7.97 | 0.01 | 0.13 | 11970.00 | 952.46 | 0.41 |
| 2024-09-02 | 8.06 | 7.96 | -0.11 | -1.36 | 19904.00 | 1590.87 | 0.69 |
| 2024-08-30 | 8.05 | 8.07 | 0.02 | 0.25 | 28009.00 | 2268.44 | 0.97 |
| 2024-08-29 | 8.03 | 8.05 | 0.02 | 0.25 | 11456.00 | 918.74 | 0.40 |
| 2024-08-28 | 7.92 | 8.03 | 0.04 | 0.50 | 16536.00 | 1328.27 | 0.57 |
| 2024-08-27 | 8.06 | 7.99 | -0.07 | -0.87 | 20614.00 | 1648.75 | 0.71 |
| 2024-08-26 | 8.15 | 8.06 | -0.07 | -0.86 | 20674.88 | 1668.91 | 0.72 |
| 2024-08-23 | 8.23 | 8.13 | -0.10 | -1.22 | 16470.00 | 1340.56 | 0.57 |
| 2024-08-22 | 8.03 | 8.23 | 0.12 | 1.48 | 30946.40 | 2530.45 | 1.07 |
| 2024-08-21 | 7.84 | 8.11 | 0.15 | 1.88 | 47419.15 | 3828.49 | 1.64 |
| 2024-08-20 | 8.48 | 7.96 | -0.88 | -9.96 | 79987.00 | 6448.51 | 2.77 |
| 2024-08-19 | 8.79 | 8.84 | 0.04 | 0.46 | 14561.00 | 1286.06 | 0.50 |
| 2024-08-16 | 8.82 | 8.80 | -0.02 | -0.23 | 14221.01 | 1254.72 | 0.49 |
| 2024-08-15 | 8.75 | 8.82 | 0.07 | 0.80 | 13010.01 | 1143.56 | 0.45 |
| 2024-08-14 | 8.75 | 8.75 | 0.00 | 0.00 | 13751.01 | 1203.46 | 0.48 |
| 2024-08-13 | 8.75 | 8.75 | 0.01 | 0.11 | 18717.00 | 1632.64 | 0.65 |
| 2024-08-12 | 8.85 | 8.74 | -0.10 | -1.13 | 17727.00 | 1556.37 | 0.61 |
| 2024-08-09 | 8.98 | 8.84 | -0.11 | -1.23 | 19463.00 | 1737.50 | 0.67 |
| 2024-08-08 | 8.94 | 8.95 | 0.00 | 0.00 | 16460.00 | 1469.15 | 0.57 |
| 2024-08-07 | 9.00 | 8.95 | -0.01 | -0.11 | 11189.00 | 1001.41 | 0.39 |
| 2024-08-06 | 8.90 | 8.96 | 0.10 | 1.13 | 13807.00 | 1234.41 | 0.48 |
| 2024-08-05 | 9.13 | 8.86 | -0.19 | -2.10 | 19766.00 | 1774.52 | 0.68 |
| 2024-08-02 | 9.00 | 9.05 | -0.05 | -0.55 | 20648.00 | 1871.71 | 0.71 |
| 2024-08-01 | 9.10 | 9.10 | 0.00 | 0.00 | 18325.86 | 1660.27 | 0.63 |
| 2024-07-31 | 8.84 | 9.10 | 0.31 | 3.53 | 26254.96 | 2365.10 | 0.91 |
| 2024-07-30 | 8.78 | 8.79 | -0.01 | -0.11 | 12769.01 | 1118.65 | 0.44 |
| 2024-07-29 | 8.82 | 8.80 | -0.03 | -0.34 | 13076.00 | 1149.96 | 0.45 |
| 2024-07-26 | 8.65 | 8.83 | 0.14 | 1.61 | 14522.96 | 1278.29 | 0.50 |
| 2024-07-25 | 8.67 | 8.69 | -0.04 | -0.46 | 22408.00 | 1944.76 | 0.78 |
| 2024-07-24 | 8.81 | 8.73 | -0.14 | -1.58 | 31374.00 | 2752.45 | 1.09 |
| 2024-07-23 | 9.15 | 8.87 | -0.28 | -3.06 | 28979.00 | 2598.37 | 1.00 |
| 2024-07-22 | 9.10 | 9.15 | 0.11 | 1.22 | 22952.00 | 2087.73 | 0.79 |
| 2024-07-19 | 9.22 | 9.04 | -0.21 | -2.27 | 39361.00 | 3575.84 | 1.36 |
| 2024-07-18 | 8.88 | 9.25 | 0.38 | 4.28 | 52455.00 | 4826.91 | 1.82 |
| 2024-07-17 | 9.04 | 8.87 | -0.17 | -1.88 | 19633.00 | 1749.29 | 0.68 |
| 2024-07-16 | 9.17 | 9.04 | -0.14 | -1.53 | 17983.00 | 1618.90 | 0.62 |
| 2024-07-15 | 9.17 | 9.18 | 0.01 | 0.11 | 15754.00 | 1441.04 | 0.55 |
| 2024-07-12 | 9.26 | 9.17 | -0.07 | -0.76 | 18357.00 | 1691.19 | 0.64 |
| 2024-07-11 | 9.29 | 9.24 | 0.12 | 1.32 | 23755.00 | 2193.81 | 0.82 |
| 2024-07-10 | 9.32 | 9.12 | -0.18 | -1.94 | 17357.00 | 1592.73 | 0.60 |
| 2024-07-09 | 9.31 | 9.30 | -0.01 | -0.11 | 18878.00 | 1744.18 | 0.65 |
| 2024-07-08 | 9.67 | 9.31 | -0.36 | -3.72 | 18035.00 | 1695.19 | 0.62 |
| 2024-07-05 | 9.66 | 9.67 | 0.01 | 0.10 | 11422.00 | 1097.65 | 0.40 |
| 2024-07-04 | 9.81 | 9.66 | -0.10 | -1.03 | 11435.00 | 1107.18 | 0.40 |
| 2024-07-03 | 10.00 | 9.76 | -0.26 | -2.60 | 21102.00 | 2077.01 | 0.73 |
| 2024-07-02 | 10.20 | 10.02 | -0.18 | -1.77 | 18456.00 | 1853.71 | 0.64 |
| 2024-07-01 | 10.25 | 10.20 | -0.02 | -0.20 | 19514.00 | 1986.81 | 0.68 |
| 2024-06-28 | 10.20 | 10.22 | -0.02 | -0.20 | 17535.17 | 1801.94 | 0.61 |
| 2024-06-27 | 10.50 | 10.24 | -0.25 | -2.38 | 30802.17 | 3242.71 | 1.07 |
| 2024-06-26 | 10.23 | 10.49 | 0.23 | 2.24 | 13405.00 | 1388.92 | 0.46 |
| 2024-06-25 | 10.18 | 10.26 | 0.08 | 0.79 | 10414.00 | 1065.46 | 0.36 |
| 2024-06-24 | 10.58 | 10.18 | -0.45 | -4.23 | 17546.00 | 1817.97 | 0.61 |
| 2024-06-21 | 10.50 | 10.63 | 0.04 | 0.38 | 14428.00 | 1540.19 | 0.50 |
| 2024-06-20 | 10.78 | 10.59 | -0.19 | -1.76 | 9125.00 | 969.21 | 0.32 |
| 2024-06-19 | 10.74 | 10.78 | 0.10 | 0.94 | 8330.00 | 895.38 | 0.29 |
| 2024-06-18 | 10.51 | 10.68 | 0.12 | 1.14 | 7815.00 | 829.79 | 0.27 |
| 2024-06-17 | 10.67 | 10.56 | -0.12 | -1.12 | 11199.00 | 1189.33 | 0.39 |
| 2024-06-14 | 10.58 | 10.68 | 0.09 | 0.85 | 7609.71 | 803.67 | 0.26 |
| 2024-06-13 | 10.61 | 10.59 | -0.01 | -0.09 | 12321.00 | 1301.99 | 0.43 |
| 2024-06-12 | 10.68 | 10.60 | -0.01 | -0.09 | 11904.00 | 1267.67 | 0.41 |
| 2024-06-11 | 10.60 | 10.61 | -0.12 | -1.12 | 10596.50 | 1120.64 | 0.37 |
| 2024-06-07 | 10.40 | 10.73 | 0.36 | 3.47 | 12863.00 | 1370.99 | 0.45 |
| 2024-06-06 | 10.76 | 10.37 | -0.34 | -3.18 | 23247.23 | 2444.11 | 0.80 |
| 2024-06-05 | 11.10 | 10.71 | -0.40 | -3.60 | 27830.00 | 3001.51 | 0.96 |
| 2024-06-04 | 11.03 | 11.11 | 0.07 | 0.63 | 21334.00 | 2332.46 | 0.74 |
| 2024-06-03 | 11.36 | 11.04 | -0.25 | -2.21 | 29677.00 | 3305.36 | 1.03 |
| 2024-05-31 | 10.99 | 11.29 | 0.35 | 3.20 | 27969.00 | 3154.98 | 0.97 |
| 2024-05-30 | 10.87 | 10.94 | 0.08 | 0.74 | 22943.00 | 2522.30 | 0.79 |
| 2024-05-29 | 11.00 | 10.86 | -0.44 | -3.89 | 38548.01 | 4183.36 | 1.33 |
| 2024-05-28 | 11.79 | 11.90 | 0.06 | 0.51 | 25451.00 | 3015.45 | 0.88 |
| 2024-05-27 | 11.81 | 11.84 | 0.04 | 0.34 | 13739.00 | 1618.12 | 0.48 |
| 2024-05-24 | 11.90 | 11.80 | -0.15 | -1.26 | 17769.00 | 2110.01 | 0.62 |
| 2024-05-23 | 12.22 | 11.95 | -0.31 | -2.53 | 23819.00 | 2859.24 | 0.82 |
| 2024-05-22 | 12.32 | 12.26 | -0.04 | -0.33 | 14527.00 | 1787.18 | 0.50 |
| 2024-05-21 | 12.60 | 12.30 | -0.24 | -1.91 | 16349.00 | 2020.71 | 0.57 |
| 2024-05-20 | 12.41 | 12.54 | 0.14 | 1.13 | 15552.00 | 1956.02 | 0.54 |
| 2024-05-17 | 12.42 | 12.40 | -0.05 | -0.40 | 9415.00 | 1166.10 | 0.33 |
| 2024-05-16 | 12.53 | 12.45 | -0.12 | -0.96 | 10939.00 | 1365.05 | 0.38 |
| 2024-05-15 | 12.65 | 12.57 | -0.11 | -0.87 | 11076.00 | 1398.80 | 0.38 |
| 2024-05-14 | 12.41 | 12.68 | 0.28 | 2.26 | 15867.00 | 2000.94 | 0.55 |
| 2024-05-13 | 12.54 | 12.40 | -0.19 | -1.51 | 17195.14 | 2140.38 | 0.60 |
| 2024-05-10 | 12.51 | 12.59 | 0.00 | 0.00 | 12233.00 | 1543.87 | 0.42 |
| 2024-05-09 | 12.47 | 12.59 | 0.10 | 0.80 | 15013.00 | 1882.43 | 0.52 |
日K线
周K线
月K线
