奋达科技(002681)股票信息
| 股票代码 | 002681 |
| 股票名称 | 奋达科技 |
| 最新价/元 | 4.53 |
| 涨跌额/元 | 0.39 |
| 涨跌幅/% | 9.42 |
| 买入/元 | 4.53 |
| 卖出/元 | 4.54 |
| 昨收/元 | 4.14 |
| 今开/元 | 4.26 |
| 最高/元 | 4.55 |
| 最低/元 | 4.21 |
| 成交量/手 | 1775653.22 |
| 成交额/万 | 78090.94 |
| 股净值/元 | 151.00 |
| 市净率 | 3.42 |
| 总市值/万 | 817848.86 |
| 流通值/万 | 670636.79 |
| 换手率/% | 11.99 |
| 入市日期 | 2012-06-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
奋达科技(002681)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 | 4.26 | 4.53 | 0.39 | 9.42 | 1775653.22 | 78090.94 | 11.99 |
| 2024-09-27 | 4.00 | 4.14 | 0.17 | 4.28 | 1395294.15 | 57087.66 | 9.42 |
| 2024-09-26 | 3.87 | 3.97 | 0.07 | 1.80 | 1081596.53 | 42172.37 | 7.31 |
| 2024-09-25 | 3.88 | 3.90 | 0.01 | 0.26 | 1252422.90 | 49182.48 | 8.46 |
| 2024-09-24 | 3.89 | 3.89 | 0.04 | 1.04 | 1213720.56 | 46596.93 | 8.20 |
| 2024-09-23 | 3.93 | 3.85 | -0.10 | -2.53 | 866225.89 | 33583.80 | 5.85 |
| 2024-09-20 | 3.81 | 3.95 | 0.15 | 3.95 | 1394255.19 | 54293.88 | 9.42 |
| 2024-09-19 | 3.70 | 3.80 | 0.14 | 3.83 | 974951.51 | 36864.64 | 6.59 |
| 2024-09-18 | 3.72 | 3.66 | -0.08 | -2.14 | 566584.28 | 20776.91 | 3.83 |
| 2024-09-13 | 3.77 | 3.74 | -0.05 | -1.32 | 696551.96 | 26418.32 | 4.71 |
| 2024-09-12 | 3.89 | 3.79 | -0.15 | -3.81 | 871683.98 | 33416.95 | 5.89 |
| 2024-09-11 | 3.82 | 3.94 | 0.09 | 2.34 | 1182456.38 | 46049.21 | 7.99 |
| 2024-09-10 | 3.88 | 3.85 | -0.05 | -1.28 | 1020528.96 | 38754.88 | 6.89 |
| 2024-09-09 | 3.99 | 3.90 | -0.10 | -2.50 | 925555.35 | 36328.00 | 6.25 |
| 2024-09-06 | 4.18 | 4.00 | -0.26 | -6.10 | 1608846.01 | 65179.69 | 10.87 |
| 2024-09-05 | 4.04 | 4.26 | 0.17 | 4.16 | 2176576.96 | 91568.85 | 14.70 |
| 2024-09-04 | 4.25 | 4.09 | -0.34 | -7.68 | 2363531.81 | 98094.66 | 15.97 |
| 2024-09-03 | 4.43 | 4.43 | -0.49 | -9.96 | 2706991.33 | 120748.17 | 18.29 |
| 2024-09-02 | 5.29 | 4.92 | 0.11 | 2.29 | 4831117.12 | 248709.33 | 32.63 |
| 2024-08-30 | 4.81 | 4.81 | 0.44 | 10.07 | 186663.27 | 8978.50 | 1.26 |
| 2024-08-29 | 4.37 | 4.37 | 0.40 | 10.08 | 193391.86 | 8451.22 | 1.31 |
| 2024-08-28 | 3.55 | 3.97 | 0.36 | 9.97 | 1133979.89 | 43555.39 | 7.66 |
| 2024-08-27 | 3.76 | 3.61 | -0.15 | -3.99 | 579862.15 | 21289.29 | 3.92 |
| 2024-08-26 | 3.62 | 3.76 | 0.16 | 4.44 | 766522.14 | 28220.52 | 5.18 |
| 2024-08-23 | 3.54 | 3.60 | 0.05 | 1.41 | 525614.01 | 18465.69 | 3.55 |
| 2024-08-22 | 3.69 | 3.55 | 0.09 | 2.60 | 755062.91 | 27308.40 | 5.10 |
| 2024-08-21 | 3.37 | 3.46 | 0.06 | 1.77 | 301761.53 | 10467.50 | 2.04 |
| 2024-08-20 | 3.45 | 3.40 | -0.05 | -1.45 | 194895.00 | 6652.40 | 1.32 |
| 2024-08-19 | 3.54 | 3.45 | -0.12 | -3.36 | 299797.00 | 10449.37 | 2.03 |
| 2024-08-16 | 3.58 | 3.57 | 0.00 | 0.00 | 453680.82 | 16365.21 | 3.06 |
| 2024-08-15 | 3.41 | 3.57 | 0.11 | 3.18 | 505715.12 | 17713.90 | 3.42 |
| 2024-08-14 | 3.32 | 3.46 | 0.15 | 4.53 | 532659.58 | 18247.51 | 3.60 |
| 2024-08-13 | 3.28 | 3.31 | 0.03 | 0.92 | 128577.00 | 4213.99 | 0.87 |
| 2024-08-12 | 3.36 | 3.28 | -0.08 | -2.38 | 173347.67 | 5739.82 | 1.17 |
| 2024-08-09 | 3.38 | 3.36 | 0.00 | 0.00 | 201961.94 | 6815.80 | 1.36 |
| 2024-08-08 | 3.36 | 3.36 | -0.01 | -0.30 | 193423.89 | 6478.76 | 1.31 |
| 2024-08-07 | 3.38 | 3.37 | -0.02 | -0.59 | 183653.71 | 6210.50 | 1.24 |
| 2024-08-06 | 3.40 | 3.39 | 0.03 | 0.89 | 173103.03 | 5849.66 | 1.17 |
| 2024-08-05 | 3.46 | 3.36 | -0.14 | -4.00 | 217491.55 | 7466.14 | 1.47 |
| 2024-08-02 | 3.55 | 3.50 | -0.08 | -2.24 | 187131.37 | 6600.50 | 1.26 |
| 2024-08-01 | 3.58 | 3.58 | -0.01 | -0.28 | 189386.97 | 6783.66 | 1.28 |
| 2024-07-31 | 3.44 | 3.59 | 0.11 | 3.16 | 329741.74 | 11627.70 | 2.23 |
| 2024-07-30 | 3.42 | 3.48 | 0.06 | 1.75 | 207569.36 | 7176.07 | 1.40 |
| 2024-07-29 | 3.40 | 3.42 | 0.01 | 0.29 | 124678.11 | 4251.54 | 0.84 |
| 2024-07-26 | 3.35 | 3.41 | 0.07 | 2.10 | 160775.47 | 5451.57 | 1.09 |
| 2024-07-25 | 3.32 | 3.34 | 0.01 | 0.30 | 144743.27 | 4859.36 | 0.98 |
| 2024-07-24 | 3.39 | 3.33 | -0.06 | -1.77 | 190234.05 | 6378.98 | 1.28 |
| 2024-07-23 | 3.48 | 3.39 | -0.09 | -2.59 | 168284.24 | 5776.28 | 1.14 |
| 2024-07-22 | 3.50 | 3.48 | -0.02 | -0.57 | 156269.04 | 5447.66 | 1.06 |
| 2024-07-19 | 3.49 | 3.50 | 0.00 | 0.00 | 130901.36 | 4575.57 | 0.88 |
| 2024-07-18 | 3.54 | 3.50 | -0.07 | -1.96 | 213552.71 | 7419.61 | 1.44 |
| 2024-07-17 | 3.65 | 3.57 | -0.10 | -2.73 | 206243.00 | 7396.54 | 1.39 |
| 2024-07-16 | 3.60 | 3.67 | 0.06 | 1.66 | 197225.77 | 7176.18 | 1.33 |
| 2024-07-15 | 3.69 | 3.61 | -0.09 | -2.43 | 162207.00 | 5885.94 | 1.10 |
| 2024-07-12 | 3.70 | 3.70 | 0.01 | 0.27 | 246534.37 | 9040.72 | 1.67 |
| 2024-07-11 | 3.60 | 3.69 | 0.15 | 4.24 | 286151.76 | 10487.78 | 1.93 |
| 2024-07-10 | 3.58 | 3.54 | -0.06 | -1.67 | 252097.57 | 9008.60 | 1.70 |
| 2024-07-09 | 3.41 | 3.60 | 0.17 | 4.96 | 300148.19 | 10526.09 | 2.03 |
| 2024-07-08 | 3.53 | 3.43 | -0.11 | -3.11 | 150196.00 | 5179.29 | 1.01 |
| 2024-07-05 | 3.48 | 3.54 | 0.05 | 1.43 | 139315.00 | 4860.81 | 0.94 |
| 2024-07-04 | 3.57 | 3.49 | -0.09 | -2.51 | 160592.15 | 5690.62 | 1.08 |
| 2024-07-03 | 3.60 | 3.58 | -0.04 | -1.11 | 149050.00 | 5342.45 | 1.01 |
| 2024-07-02 | 3.60 | 3.62 | 0.03 | 0.84 | 200171.00 | 7214.69 | 1.35 |
| 2024-07-01 | 3.64 | 3.59 | -0.06 | -1.64 | 264189.33 | 9409.83 | 1.78 |
| 2024-06-28 | 3.55 | 3.65 | 0.10 | 2.82 | 349525.00 | 12768.46 | 2.36 |
| 2024-06-27 | 3.61 | 3.55 | -0.06 | -1.66 | 272173.80 | 9838.25 | 1.84 |
| 2024-06-26 | 3.45 | 3.61 | 0.19 | 5.56 | 223411.39 | 7849.31 | 1.51 |
| 2024-06-25 | 3.49 | 3.42 | -0.07 | -2.01 | 196174.39 | 6778.64 | 1.33 |
| 2024-06-24 | 3.66 | 3.49 | -0.18 | -4.91 | 211360.16 | 7505.68 | 1.43 |
| 2024-06-21 | 3.68 | 3.67 | -0.01 | -0.27 | 143319.17 | 5263.30 | 0.97 |
| 2024-06-20 | 3.84 | 3.68 | -0.14 | -3.67 | 166431.79 | 6238.77 | 1.12 |
| 2024-06-19 | 3.88 | 3.82 | -0.05 | -1.29 | 173765.40 | 6661.24 | 1.17 |
| 2024-06-18 | 3.77 | 3.87 | 0.11 | 2.93 | 240135.00 | 9180.95 | 1.62 |
| 2024-06-17 | 3.70 | 3.76 | 0.05 | 1.35 | 276035.13 | 10339.00 | 1.86 |
| 2024-06-14 | 3.70 | 3.71 | 0.00 | 0.00 | 256375.69 | 9508.34 | 1.73 |
| 2024-06-13 | 3.76 | 3.71 | -0.04 | -1.07 | 158100.90 | 5906.11 | 1.07 |
| 2024-06-12 | 3.68 | 3.75 | 0.07 | 1.90 | 213308.29 | 7991.04 | 1.44 |
| 2024-06-11 | 3.60 | 3.68 | 0.07 | 1.94 | 210603.81 | 7642.34 | 1.42 |
| 2024-06-07 | 3.63 | 3.61 | 0.01 | 0.28 | 224331.29 | 8090.90 | 1.52 |
| 2024-06-06 | 3.78 | 3.60 | -0.18 | -4.76 | 340677.25 | 12465.16 | 2.30 |
| 2024-06-05 | 3.87 | 3.78 | -0.13 | -3.33 | 214204.46 | 8200.94 | 1.45 |
| 2024-06-04 | 3.98 | 3.91 | -0.07 | -1.76 | 170769.13 | 6655.49 | 1.15 |
| 2024-06-03 | 4.01 | 3.98 | 0.01 | 0.25 | 266782.04 | 10701.72 | 1.80 |
| 2024-05-31 | 3.94 | 3.97 | 0.06 | 1.54 | 178698.63 | 7079.22 | 1.21 |
| 2024-05-30 | 3.89 | 3.91 | 0.00 | 0.00 | 193956.69 | 7581.20 | 1.31 |
| 2024-05-29 | 4.00 | 3.91 | -0.11 | -2.74 | 315726.90 | 12412.82 | 2.13 |
| 2024-05-28 | 4.11 | 4.02 | -0.11 | -2.66 | 183601.18 | 7457.19 | 1.24 |
| 2024-05-27 | 4.12 | 4.13 | 0.02 | 0.49 | 156247.13 | 6353.51 | 1.06 |
| 2024-05-24 | 4.20 | 4.11 | -0.07 | -1.68 | 141611.24 | 5881.62 | 0.96 |
| 2024-05-23 | 4.23 | 4.18 | -0.06 | -1.42 | 154065.04 | 6464.47 | 1.04 |
| 2024-05-22 | 4.25 | 4.24 | 0.03 | 0.71 | 115047.05 | 4865.94 | 0.78 |
| 2024-05-21 | 4.24 | 4.21 | -0.04 | -0.94 | 145472.74 | 6146.38 | 0.98 |
| 2024-05-20 | 4.34 | 4.25 | -0.09 | -2.07 | 240874.98 | 10287.78 | 1.63 |
| 2024-05-17 | 4.31 | 4.34 | 0.05 | 1.17 | 169760.15 | 7304.21 | 1.15 |
| 2024-05-16 | 4.30 | 4.29 | 0.00 | 0.00 | 160963.97 | 6947.32 | 1.09 |
| 2024-05-15 | 4.31 | 4.29 | -0.06 | -1.38 | 264522.23 | 11401.83 | 1.79 |
| 2024-05-14 | 4.24 | 4.35 | 0.13 | 3.08 | 396276.40 | 17016.38 | 2.68 |
| 2024-05-13 | 4.15 | 4.22 | 0.01 | 0.24 | 334026.05 | 14106.10 | 2.26 |
| 2024-05-10 | 4.34 | 4.21 | -0.13 | -3.00 | 285287.11 | 12119.40 | 1.93 |
| 2024-05-09 | 4.30 | 4.34 | 0.04 | 0.93 | 424858.16 | 18320.29 | 2.87 |
日K线
周K线
月K线
