东诚药业(002675)股票信息
| 股票代码 | 002675 |
| 股票名称 | 东诚药业 |
| 最新价/元 | 14.10 |
| 涨跌额/元 | 1.18 |
| 涨跌幅/% | 9.13 |
| 买入/元 | 14.10 |
| 卖出/元 | 14.11 |
| 昨收/元 | 12.92 |
| 今开/元 | 13.34 |
| 最高/元 | 14.21 |
| 最低/元 | 13.24 |
| 成交量/手 | 252841.81 |
| 成交额/万 | 34929.76 |
| 股净值/元 | 55.45 |
| 市净率 | 2.62 |
| 总市值/万 | 1162679.94 |
| 流通值/万 | 1048109.75 |
| 换手率/% | 3.40 |
| 入市日期 | 2012-05-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
东诚药业(002675)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 | 13.34 | 14.10 | 1.18 | 9.13 | 252841.81 | 34929.76 | 3.40 |
| 2024-09-27 | 12.57 | 12.92 | 0.50 | 4.03 | 130220.08 | 16744.96 | 1.75 |
| 2024-09-26 | 12.00 | 12.42 | 0.42 | 3.50 | 83478.86 | 10198.62 | 1.12 |
| 2024-09-25 | 12.00 | 12.00 | 0.00 | 0.00 | 61379.00 | 7453.62 | 0.83 |
| 2024-09-24 | 11.74 | 12.00 | 0.32 | 2.74 | 60496.80 | 7195.17 | 0.81 |
| 2024-09-23 | 11.68 | 11.68 | -0.01 | -0.09 | 23751.80 | 2787.20 | 0.32 |
| 2024-09-20 | 11.86 | 11.69 | -0.17 | -1.43 | 38085.67 | 4447.18 | 0.51 |
| 2024-09-19 | 11.81 | 11.86 | 0.14 | 1.20 | 40131.00 | 4767.39 | 0.54 |
| 2024-09-18 | 11.88 | 11.72 | -0.17 | -1.43 | 30210.00 | 3558.25 | 0.41 |
| 2024-09-13 | 11.98 | 11.89 | -0.13 | -1.08 | 21034.00 | 2513.49 | 0.28 |
| 2024-09-12 | 12.29 | 12.02 | -0.30 | -2.44 | 36576.00 | 4467.64 | 0.49 |
| 2024-09-11 | 11.80 | 12.32 | 0.47 | 3.97 | 94805.03 | 11556.50 | 1.28 |
| 2024-09-10 | 11.83 | 11.85 | 0.12 | 1.02 | 29301.00 | 3438.56 | 0.39 |
| 2024-09-09 | 11.66 | 11.73 | 0.03 | 0.26 | 32779.00 | 3842.96 | 0.44 |
| 2024-09-06 | 11.92 | 11.70 | -0.22 | -1.85 | 32516.00 | 3821.98 | 0.44 |
| 2024-09-05 | 11.72 | 11.92 | 0.19 | 1.62 | 38023.00 | 4535.91 | 0.51 |
| 2024-09-04 | 11.66 | 11.73 | 0.01 | 0.09 | 29020.00 | 3413.32 | 0.39 |
| 2024-09-03 | 11.42 | 11.72 | 0.24 | 2.09 | 49311.00 | 5757.79 | 0.66 |
| 2024-09-02 | 11.77 | 11.48 | -0.45 | -3.77 | 120339.61 | 13850.28 | 1.62 |
| 2024-08-30 | 11.74 | 11.93 | 0.19 | 1.62 | 65743.00 | 7880.52 | 0.88 |
| 2024-08-29 | 11.56 | 11.74 | 0.20 | 1.73 | 46457.63 | 5431.82 | 0.62 |
| 2024-08-28 | 11.57 | 11.54 | -0.07 | -0.60 | 50063.53 | 5796.37 | 0.67 |
| 2024-08-27 | 11.67 | 11.61 | -0.08 | -0.68 | 58114.53 | 6725.32 | 0.78 |
| 2024-08-26 | 11.70 | 11.69 | -0.01 | -0.09 | 24801.28 | 2901.20 | 0.33 |
| 2024-08-23 | 11.72 | 11.70 | -0.03 | -0.26 | 34591.00 | 4042.93 | 0.47 |
| 2024-08-22 | 11.71 | 11.73 | 0.01 | 0.09 | 25568.67 | 2988.59 | 0.34 |
| 2024-08-21 | 11.72 | 11.72 | -0.02 | -0.17 | 40964.67 | 4774.95 | 0.55 |
| 2024-08-20 | 12.06 | 11.74 | -0.36 | -2.98 | 47161.47 | 5590.27 | 0.63 |
| 2024-08-19 | 12.14 | 12.10 | -0.08 | -0.66 | 29027.00 | 3539.77 | 0.39 |
| 2024-08-16 | 12.06 | 12.18 | 0.02 | 0.16 | 31047.00 | 3774.00 | 0.42 |
| 2024-08-15 | 12.09 | 12.16 | 0.02 | 0.17 | 42798.00 | 5211.79 | 0.58 |
| 2024-08-14 | 12.30 | 12.14 | -0.18 | -1.46 | 29094.13 | 3542.09 | 0.39 |
| 2024-08-13 | 12.28 | 12.32 | 0.04 | 0.33 | 29693.00 | 3622.40 | 0.40 |
| 2024-08-12 | 12.23 | 12.28 | 0.06 | 0.49 | 49518.00 | 6105.74 | 0.67 |
| 2024-08-09 | 12.48 | 12.22 | -0.22 | -1.77 | 55913.00 | 6873.36 | 0.75 |
| 2024-08-08 | 12.47 | 12.44 | -0.03 | -0.24 | 39180.00 | 4894.02 | 0.53 |
| 2024-08-07 | 12.64 | 12.47 | -0.18 | -1.42 | 32745.00 | 4091.77 | 0.44 |
| 2024-08-06 | 12.46 | 12.65 | 0.35 | 2.85 | 53555.00 | 6723.96 | 0.72 |
| 2024-08-05 | 12.43 | 12.30 | -0.19 | -1.52 | 55590.00 | 6938.91 | 0.75 |
| 2024-08-02 | 12.37 | 12.49 | 0.05 | 0.40 | 44540.00 | 5608.73 | 0.60 |
| 2024-08-01 | 12.67 | 12.44 | -0.25 | -1.97 | 47668.59 | 5983.51 | 0.64 |
| 2024-07-31 | 12.06 | 12.69 | 0.61 | 5.05 | 89760.48 | 11232.28 | 1.21 |
| 2024-07-30 | 12.00 | 12.08 | 0.07 | 0.58 | 26059.00 | 3142.82 | 0.35 |
| 2024-07-29 | 12.00 | 12.01 | -0.01 | -0.08 | 17871.00 | 2140.80 | 0.24 |
| 2024-07-26 | 11.72 | 12.02 | 0.33 | 2.82 | 54213.00 | 6421.46 | 0.73 |
| 2024-07-25 | 11.70 | 11.69 | -0.02 | -0.17 | 37871.80 | 4430.11 | 0.51 |
| 2024-07-24 | 11.97 | 11.71 | -0.23 | -1.93 | 42939.00 | 5060.00 | 0.58 |
| 2024-07-23 | 12.39 | 11.94 | -0.45 | -3.63 | 50957.98 | 6159.62 | 0.69 |
| 2024-07-22 | 12.33 | 12.39 | 0.00 | 0.00 | 38795.03 | 4818.15 | 0.52 |
| 2024-07-19 | 12.23 | 12.39 | 0.16 | 1.31 | 50213.00 | 6179.73 | 0.68 |
| 2024-07-18 | 12.01 | 12.23 | 0.12 | 0.99 | 50974.50 | 6189.84 | 0.69 |
| 2024-07-17 | 12.01 | 12.11 | 0.10 | 0.83 | 45650.00 | 5486.27 | 0.61 |
| 2024-07-16 | 12.05 | 12.01 | -0.07 | -0.58 | 32522.00 | 3897.72 | 0.44 |
| 2024-07-15 | 12.40 | 12.08 | -0.33 | -2.66 | 50564.20 | 6126.77 | 0.68 |
| 2024-07-12 | 12.28 | 12.41 | 0.15 | 1.22 | 53658.00 | 6646.92 | 0.72 |
| 2024-07-11 | 11.88 | 12.26 | 0.47 | 3.99 | 74996.65 | 9125.70 | 1.01 |
| 2024-07-10 | 11.58 | 11.79 | 0.09 | 0.77 | 45225.13 | 5327.96 | 0.61 |
| 2024-07-09 | 11.62 | 11.70 | 0.01 | 0.09 | 82528.72 | 9553.04 | 1.11 |
| 2024-07-08 | 12.20 | 11.69 | -0.36 | -2.99 | 79084.00 | 9349.12 | 1.06 |
| 2024-07-05 | 11.58 | 12.05 | 0.40 | 3.43 | 114319.59 | 13587.72 | 1.54 |
| 2024-07-04 | 12.25 | 11.65 | -0.65 | -5.29 | 181714.87 | 21275.62 | 2.44 |
| 2024-07-03 | 12.59 | 12.30 | -0.21 | -1.68 | 81101.59 | 10029.82 | 1.09 |
| 2024-07-02 | 12.53 | 12.51 | -0.07 | -0.56 | 69642.00 | 8764.57 | 0.94 |
| 2024-07-01 | 12.20 | 12.58 | 0.32 | 2.61 | 103456.08 | 12839.00 | 1.39 |
| 2024-06-28 | 12.30 | 12.26 | -0.02 | -0.16 | 74068.00 | 9136.14 | 1.00 |
| 2024-06-27 | 12.64 | 12.28 | -0.40 | -3.16 | 74259.26 | 9162.00 | 1.00 |
| 2024-06-26 | 12.20 | 12.68 | 0.46 | 3.76 | 63121.00 | 7872.70 | 0.85 |
| 2024-06-25 | 12.63 | 12.22 | -0.36 | -2.86 | 74447.00 | 9173.16 | 1.00 |
| 2024-06-24 | 12.73 | 12.58 | -0.14 | -1.10 | 77042.00 | 9757.34 | 1.04 |
| 2024-06-21 | 12.53 | 12.84 | 0.32 | 2.56 | 87228.00 | 11158.61 | 1.17 |
| 2024-06-20 | 12.79 | 12.52 | -0.33 | -2.57 | 91242.28 | 11588.30 | 1.23 |
| 2024-06-19 | 12.98 | 12.85 | -0.16 | -1.23 | 64558.27 | 8347.38 | 0.87 |
| 2024-06-18 | 13.15 | 13.01 | -0.18 | -1.37 | 108933.44 | 14230.70 | 1.47 |
| 2024-06-17 | 13.05 | 13.19 | 0.01 | 0.08 | 73925.91 | 9696.35 | 0.99 |
| 2024-06-14 | 13.18 | 13.18 | -0.02 | -0.15 | 114774.99 | 14987.92 | 1.54 |
| 2024-06-13 | 13.20 | 13.20 | -0.07 | -0.53 | 115937.41 | 15232.89 | 1.56 |
| 2024-06-12 | 13.45 | 13.27 | -0.35 | -2.57 | 165648.91 | 22144.36 | 2.23 |
| 2024-06-11 | 14.24 | 13.62 | -0.25 | -1.80 | 243044.43 | 32642.91 | 3.27 |
| 2024-06-07 | 14.10 | 13.87 | -0.01 | -0.07 | 161466.00 | 22269.88 | 2.17 |
| 2024-06-06 | 14.45 | 13.88 | -0.52 | -3.61 | 189085.00 | 26653.01 | 2.54 |
| 2024-06-05 | 14.25 | 14.40 | -0.05 | -0.35 | 190098.40 | 27491.94 | 2.56 |
| 2024-06-04 | 13.82 | 14.45 | 0.65 | 4.71 | 248409.51 | 35547.64 | 3.34 |
| 2024-06-03 | 14.65 | 13.80 | -0.85 | -5.80 | 264897.06 | 37431.11 | 3.56 |
| 2024-05-31 | 14.91 | 14.65 | 0.40 | 2.81 | 281877.81 | 41440.89 | 3.79 |
| 2024-05-30 | 13.50 | 14.25 | 0.73 | 5.40 | 238134.94 | 33755.70 | 3.20 |
| 2024-05-29 | 13.52 | 13.52 | 0.06 | 0.45 | 70500.00 | 9488.99 | 0.95 |
| 2024-05-28 | 13.57 | 13.46 | -0.11 | -0.81 | 87866.00 | 11907.17 | 1.18 |
| 2024-05-27 | 13.06 | 13.57 | 0.64 | 4.95 | 175227.21 | 23603.76 | 2.36 |
| 2024-05-24 | 13.34 | 12.93 | -0.32 | -2.42 | 156158.82 | 20196.30 | 2.10 |
| 2024-05-23 | 13.71 | 13.25 | -0.51 | -3.71 | 79634.00 | 10667.53 | 1.07 |
| 2024-05-22 | 13.73 | 13.76 | 0.02 | 0.15 | 59656.00 | 8175.24 | 0.80 |
| 2024-05-21 | 13.93 | 13.74 | -0.30 | -2.14 | 84122.63 | 11602.32 | 1.13 |
| 2024-05-20 | 13.37 | 14.04 | 0.71 | 5.33 | 192883.38 | 26852.30 | 2.59 |
| 2024-05-17 | 13.22 | 13.33 | 0.14 | 1.06 | 63458.00 | 8396.05 | 0.85 |
| 2024-05-16 | 13.25 | 13.19 | -0.10 | -0.75 | 92221.31 | 12196.53 | 1.24 |
| 2024-05-15 | 13.71 | 13.29 | -0.37 | -2.71 | 83187.00 | 11107.43 | 1.12 |
| 2024-05-14 | 13.17 | 13.66 | 0.49 | 3.72 | 129260.03 | 17485.90 | 1.74 |
| 2024-05-13 | 13.40 | 13.17 | -0.29 | -2.16 | 108346.69 | 14325.30 | 1.46 |
| 2024-05-10 | 13.93 | 13.46 | -0.45 | -3.24 | 107919.00 | 14671.68 | 1.45 |
| 2024-05-09 | 13.88 | 13.91 | 0.09 | 0.65 | 86729.00 | 12033.96 | 1.17 |
日K线
周K线
月K线
