顺威股份(002676)股票信息
| 股票代码 | 002676 |
| 股票名称 | 顺威股份 |
| 最新价/元 | 4.73 |
| 涨跌额/元 | 0.36 |
| 涨跌幅/% | 8.24 |
| 买入/元 | 4.72 |
| 卖出/元 | 4.73 |
| 昨收/元 | 4.37 |
| 今开/元 | 4.53 |
| 最高/元 | 4.76 |
| 最低/元 | 4.41 |
| 成交量/手 | 433648.26 |
| 成交额/万 | 20033.33 |
| 股净值/元 | 96.73 |
| 市净率 | 2.77 |
| 总市值/万 | 340560.00 |
| 流通值/万 | 340548.87 |
| 换手率/% | 6.02 |
| 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 |
顺威股份(002676)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 | 4.53 | 4.73 | 0.36 | 8.24 | 433648.26 | 20033.33 | 6.02 |
| 2024-09-27 | 4.30 | 4.37 | 0.12 | 2.82 | 234950.70 | 10219.32 | 3.26 |
| 2024-09-26 | 4.16 | 4.25 | 0.09 | 2.16 | 133410.80 | 5621.12 | 1.85 |
| 2024-09-25 | 4.13 | 4.16 | 0.05 | 1.22 | 154443.20 | 6459.33 | 2.15 |
| 2024-09-24 | 4.00 | 4.11 | 0.13 | 3.27 | 112128.80 | 4542.33 | 1.56 |
| 2024-09-23 | 4.01 | 3.98 | 0.00 | 0.00 | 50177.00 | 1999.20 | 0.70 |
| 2024-09-20 | 4.02 | 3.98 | -0.04 | -1.00 | 75412.40 | 3009.15 | 1.05 |
| 2024-09-19 | 3.89 | 4.02 | 0.16 | 4.15 | 107417.60 | 4277.47 | 1.49 |
| 2024-09-18 | 3.90 | 3.86 | -0.04 | -1.03 | 74305.00 | 2858.98 | 1.03 |
| 2024-09-13 | 3.95 | 3.90 | -0.06 | -1.52 | 83174.00 | 3268.33 | 1.16 |
| 2024-09-12 | 4.02 | 3.96 | -0.04 | -1.00 | 76341.00 | 3058.04 | 1.06 |
| 2024-09-11 | 4.06 | 4.00 | -0.08 | -1.96 | 66727.00 | 2695.49 | 0.93 |
| 2024-09-10 | 4.06 | 4.08 | 0.03 | 0.74 | 69525.00 | 2824.18 | 0.97 |
| 2024-09-09 | 4.06 | 4.05 | -0.02 | -0.49 | 65050.00 | 2640.04 | 0.90 |
| 2024-09-06 | 4.12 | 4.07 | -0.05 | -1.21 | 76562.00 | 3136.00 | 1.06 |
| 2024-09-05 | 4.11 | 4.12 | -0.01 | -0.24 | 67707.40 | 2795.64 | 0.94 |
| 2024-09-04 | 4.16 | 4.13 | -0.03 | -0.72 | 65776.00 | 2724.78 | 0.91 |
| 2024-09-03 | 4.10 | 4.16 | 0.04 | 0.97 | 68958.90 | 2866.28 | 0.96 |
| 2024-09-02 | 4.20 | 4.12 | -0.09 | -2.14 | 95000.00 | 3977.98 | 1.32 |
| 2024-08-30 | 4.06 | 4.21 | 0.13 | 3.19 | 134076.00 | 5605.98 | 1.86 |
| 2024-08-29 | 4.02 | 4.08 | 0.06 | 1.49 | 67077.00 | 2723.84 | 0.93 |
| 2024-08-28 | 4.00 | 4.02 | -0.01 | -0.25 | 68591.00 | 2759.26 | 0.95 |
| 2024-08-27 | 4.13 | 4.03 | -0.12 | -2.89 | 92248.00 | 3748.47 | 1.28 |
| 2024-08-26 | 4.12 | 4.15 | 0.03 | 0.73 | 79391.00 | 3283.31 | 1.10 |
| 2024-08-23 | 4.11 | 4.12 | 0.00 | 0.00 | 98939.00 | 4061.83 | 1.37 |
| 2024-08-22 | 4.16 | 4.12 | -0.05 | -1.20 | 85732.90 | 3561.02 | 1.19 |
| 2024-08-21 | 4.24 | 4.17 | -0.10 | -2.34 | 100485.90 | 4233.13 | 1.40 |
| 2024-08-20 | 4.28 | 4.27 | -0.03 | -0.70 | 150572.00 | 6454.74 | 2.09 |
| 2024-08-19 | 4.25 | 4.30 | 0.07 | 1.66 | 156403.32 | 6717.41 | 2.17 |
| 2024-08-16 | 4.26 | 4.23 | -0.03 | -0.70 | 85293.01 | 3635.46 | 1.18 |
| 2024-08-15 | 4.18 | 4.26 | 0.04 | 0.95 | 113237.80 | 4788.25 | 1.57 |
| 2024-08-14 | 4.20 | 4.22 | 0.01 | 0.24 | 161107.60 | 6874.54 | 2.24 |
| 2024-08-13 | 4.15 | 4.21 | 0.06 | 1.45 | 116924.00 | 4903.17 | 1.62 |
| 2024-08-12 | 4.14 | 4.15 | 0.00 | 0.00 | 66419.00 | 2755.04 | 0.92 |
| 2024-08-09 | 4.19 | 4.15 | -0.03 | -0.72 | 69196.00 | 2889.71 | 0.96 |
| 2024-08-08 | 4.22 | 4.18 | -0.04 | -0.95 | 93446.97 | 3903.41 | 1.30 |
| 2024-08-07 | 4.15 | 4.22 | 0.04 | 0.96 | 97593.67 | 4121.90 | 1.36 |
| 2024-08-06 | 4.19 | 4.18 | 0.04 | 0.97 | 102876.70 | 4275.67 | 1.43 |
| 2024-08-05 | 4.25 | 4.14 | -0.15 | -3.50 | 137246.97 | 5794.47 | 1.91 |
| 2024-08-02 | 4.29 | 4.29 | -0.02 | -0.46 | 122901.00 | 5324.92 | 1.71 |
| 2024-08-01 | 4.31 | 4.31 | 0.01 | 0.23 | 117393.50 | 5054.71 | 1.63 |
| 2024-07-31 | 4.11 | 4.30 | 0.17 | 4.12 | 146131.50 | 6200.58 | 2.03 |
| 2024-07-30 | 4.12 | 4.13 | 0.01 | 0.24 | 94974.00 | 3914.36 | 1.32 |
| 2024-07-29 | 4.09 | 4.12 | 0.02 | 0.49 | 101833.00 | 4168.74 | 1.41 |
| 2024-07-26 | 4.00 | 4.10 | 0.13 | 3.28 | 145532.50 | 5932.86 | 2.02 |
| 2024-07-25 | 3.93 | 3.97 | 0.02 | 0.51 | 120214.50 | 4738.69 | 1.67 |
| 2024-07-24 | 3.99 | 3.95 | -0.08 | -1.99 | 133460.00 | 5301.96 | 1.85 |
| 2024-07-23 | 4.14 | 4.03 | -0.12 | -2.89 | 112224.86 | 4606.95 | 1.56 |
| 2024-07-22 | 4.11 | 4.15 | 0.06 | 1.47 | 108138.40 | 4464.94 | 1.50 |
| 2024-07-19 | 4.07 | 4.09 | 0.02 | 0.49 | 80171.00 | 3278.69 | 1.11 |
| 2024-07-18 | 4.06 | 4.07 | -0.02 | -0.49 | 119561.81 | 4805.32 | 1.66 |
| 2024-07-17 | 4.08 | 4.09 | -0.02 | -0.49 | 85185.00 | 3488.25 | 1.18 |
| 2024-07-16 | 4.23 | 4.11 | -0.10 | -2.38 | 140270.00 | 5785.44 | 1.95 |
| 2024-07-15 | 4.29 | 4.21 | -0.07 | -1.64 | 145422.00 | 6130.70 | 2.02 |
| 2024-07-12 | 4.28 | 4.28 | -0.03 | -0.70 | 107199.35 | 4603.81 | 1.49 |
| 2024-07-11 | 4.25 | 4.31 | 0.12 | 2.86 | 145349.50 | 6243.37 | 2.02 |
| 2024-07-10 | 4.25 | 4.19 | -0.09 | -2.10 | 126927.60 | 5359.79 | 1.76 |
| 2024-07-09 | 4.23 | 4.28 | 0.09 | 2.15 | 165466.81 | 7016.54 | 2.30 |
| 2024-07-08 | 4.46 | 4.19 | -0.25 | -5.63 | 218085.60 | 9317.95 | 3.03 |
| 2024-07-05 | 4.40 | 4.44 | 0.00 | 0.00 | 134201.30 | 5911.53 | 1.86 |
| 2024-07-04 | 4.44 | 4.44 | -0.02 | -0.45 | 169306.00 | 7590.63 | 2.35 |
| 2024-07-03 | 4.55 | 4.46 | -0.13 | -2.83 | 194676.70 | 8733.99 | 2.70 |
| 2024-07-02 | 4.69 | 4.59 | -0.09 | -1.92 | 182553.00 | 8468.73 | 2.54 |
| 2024-07-01 | 4.60 | 4.68 | 0.05 | 1.08 | 187164.00 | 8708.40 | 2.60 |
| 2024-06-28 | 4.53 | 4.63 | 0.08 | 1.76 | 246191.80 | 11380.65 | 3.42 |
| 2024-06-27 | 4.63 | 4.55 | -0.09 | -1.94 | 207780.60 | 9539.16 | 2.89 |
| 2024-06-26 | 4.43 | 4.64 | 0.22 | 4.98 | 353785.00 | 16187.79 | 4.91 |
| 2024-06-25 | 4.36 | 4.42 | 0.06 | 1.38 | 226395.00 | 9864.79 | 3.14 |
| 2024-06-24 | 4.50 | 4.36 | -0.14 | -3.11 | 265707.00 | 11813.34 | 3.69 |
| 2024-06-21 | 4.47 | 4.50 | 0.03 | 0.67 | 259596.00 | 11488.10 | 3.61 |
| 2024-06-20 | 4.76 | 4.47 | -0.23 | -4.89 | 400575.00 | 18200.13 | 5.56 |
| 2024-06-19 | 4.73 | 4.70 | -0.03 | -0.63 | 609615.90 | 28860.73 | 8.47 |
| 2024-06-18 | 4.43 | 4.73 | 0.31 | 7.01 | 982702.60 | 46573.20 | 13.65 |
| 2024-06-17 | 4.53 | 4.42 | -0.19 | -4.12 | 458181.69 | 20495.14 | 6.36 |
| 2024-06-14 | 5.14 | 4.61 | -0.43 | -8.53 | 799172.50 | 37617.59 | 11.10 |
| 2024-06-13 | 5.11 | 5.04 | -0.16 | -3.08 | 579356.90 | 29821.13 | 8.05 |
| 2024-06-12 | 5.20 | 5.20 | -0.03 | -0.57 | 555681.10 | 29496.86 | 7.72 |
| 2024-06-11 | 5.40 | 5.23 | -0.19 | -3.51 | 553660.00 | 29003.96 | 7.69 |
| 2024-06-07 | 5.20 | 5.42 | 0.06 | 1.12 | 758863.39 | 40599.96 | 10.54 |
| 2024-06-06 | 4.90 | 5.36 | 0.36 | 7.20 | 1065231.29 | 56312.15 | 14.80 |
| 2024-06-05 | 5.02 | 5.00 | -0.11 | -2.15 | 430394.60 | 21782.05 | 5.98 |
| 2024-06-04 | 4.86 | 5.11 | 0.28 | 5.80 | 667978.98 | 34075.82 | 9.28 |
| 2024-06-03 | 5.04 | 4.83 | -0.26 | -5.11 | 522132.39 | 25598.82 | 7.25 |
| 2024-05-31 | 5.06 | 5.09 | 0.03 | 0.59 | 504028.15 | 25721.92 | 7.00 |
| 2024-05-30 | 5.01 | 5.06 | 0.00 | 0.00 | 666485.90 | 34538.48 | 9.26 |
| 2024-05-29 | 4.97 | 5.06 | 0.04 | 0.80 | 530199.50 | 26796.22 | 7.36 |
| 2024-05-28 | 5.25 | 5.02 | 0.00 | 0.00 | 837047.00 | 42379.16 | 11.63 |
| 2024-05-27 | 4.52 | 5.02 | 0.46 | 10.09 | 454501.90 | 22035.53 | 6.31 |
| 2024-05-24 | 4.65 | 4.56 | -0.13 | -2.77 | 361213.00 | 16598.36 | 5.02 |
| 2024-05-23 | 4.80 | 4.69 | -0.14 | -2.90 | 632935.14 | 30489.99 | 8.79 |
| 2024-05-22 | 4.58 | 4.83 | 0.25 | 5.46 | 660390.90 | 31113.19 | 9.17 |
| 2024-05-21 | 4.72 | 4.58 | -0.16 | -3.38 | 394947.00 | 18188.93 | 5.49 |
| 2024-05-20 | 4.62 | 4.74 | 0.12 | 2.60 | 768756.45 | 36204.01 | 10.68 |
| 2024-05-17 | 4.61 | 4.62 | 0.00 | 0.00 | 686779.88 | 31718.72 | 9.54 |
| 2024-05-16 | 4.79 | 4.62 | 0.01 | 0.22 | 1066910.59 | 50612.11 | 14.82 |
| 2024-05-15 | 4.19 | 4.61 | 0.42 | 10.02 | 370163.40 | 16525.88 | 5.14 |
| 2024-05-14 | 4.16 | 4.19 | 0.01 | 0.24 | 176135.60 | 7352.81 | 2.45 |
| 2024-05-13 | 4.28 | 4.18 | -0.18 | -4.13 | 288860.89 | 12160.32 | 4.01 |
| 2024-05-10 | 4.45 | 4.36 | -0.09 | -2.02 | 272393.00 | 11911.99 | 3.78 |
| 2024-05-09 | 4.39 | 4.45 | 0.04 | 0.91 | 253085.60 | 11226.69 | 3.52 |
日K线
周K线
月K线
