远大智能(002689)股票信息
| 股票代码 | 002689 |
| 股票名称 | 远大智能 |
| 最新价/元 | 3.21 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 8.81 |
| 买入/元 | 3.21 |
| 卖出/元 | 3.22 |
| 昨收/元 | 2.95 |
| 今开/元 | 3.10 |
| 最高/元 | 3.24 |
| 最低/元 | 2.95 |
| 成交量/手 | 976226.34 |
| 成交额/万 | 30436.79 |
| 股净值/元 | 108.08 |
| 市净率 | 2.90 |
| 总市值/万 | 334902.74 |
| 流通值/万 | 334774.60 |
| 换手率/% | 9.36 |
| 入市日期 | 2012-07-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
远大智能(002689)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 | 3.10 | 3.21 | 0.26 | 8.81 | 976226.34 | 30436.79 | 9.36 |
| 2024-09-27 | 2.85 | 2.95 | 0.13 | 4.61 | 799584.78 | 23134.15 | 7.67 |
| 2024-09-26 | 2.77 | 2.82 | 0.03 | 1.08 | 496109.15 | 13804.27 | 4.76 |
| 2024-09-25 | 2.77 | 2.79 | 0.01 | 0.36 | 666725.65 | 18695.17 | 6.39 |
| 2024-09-24 | 2.69 | 2.78 | 0.04 | 1.46 | 622078.43 | 16911.63 | 5.96 |
| 2024-09-23 | 2.72 | 2.74 | 0.00 | 0.00 | 399914.58 | 10900.28 | 3.83 |
| 2024-09-20 | 2.80 | 2.74 | -0.08 | -2.84 | 540752.87 | 14811.32 | 5.19 |
| 2024-09-19 | 2.68 | 2.82 | 0.13 | 4.83 | 880958.59 | 24401.99 | 8.45 |
| 2024-09-18 | 2.58 | 2.69 | 0.08 | 3.07 | 457327.90 | 12101.21 | 4.39 |
| 2024-09-13 | 2.67 | 2.61 | -0.11 | -4.04 | 487682.14 | 12847.10 | 4.68 |
| 2024-09-12 | 2.66 | 2.72 | 0.14 | 5.43 | 886126.12 | 24326.09 | 8.50 |
| 2024-09-11 | 2.58 | 2.58 | -0.02 | -0.77 | 236895.60 | 6074.77 | 2.27 |
| 2024-09-10 | 2.66 | 2.60 | -0.02 | -0.76 | 372040.98 | 9614.99 | 3.57 |
| 2024-09-09 | 2.54 | 2.62 | -0.03 | -1.13 | 503567.28 | 13263.25 | 4.83 |
| 2024-09-06 | 2.69 | 2.65 | 0.00 | 0.00 | 894725.31 | 24323.66 | 8.58 |
| 2024-09-05 | 2.65 | 2.65 | -0.10 | -3.64 | 875569.66 | 22962.40 | 8.40 |
| 2024-09-04 | 2.66 | 2.75 | 0.15 | 5.77 | 1489486.00 | 40442.84 | 14.28 |
| 2024-09-03 | 2.36 | 2.60 | 0.24 | 10.17 | 409820.44 | 10418.46 | 3.93 |
| 2024-09-02 | 2.40 | 2.36 | -0.03 | -1.26 | 236559.98 | 5670.04 | 2.27 |
| 2024-08-30 | 2.34 | 2.39 | 0.05 | 2.14 | 313450.89 | 7488.27 | 3.01 |
| 2024-08-29 | 2.32 | 2.34 | 0.02 | 0.86 | 309617.19 | 7201.66 | 2.97 |
| 2024-08-28 | 2.28 | 2.32 | 0.01 | 0.43 | 423326.10 | 9674.83 | 4.06 |
| 2024-08-27 | 2.37 | 2.31 | -0.07 | -2.94 | 442981.10 | 10562.05 | 4.25 |
| 2024-08-26 | 2.44 | 2.38 | -0.06 | -2.46 | 388699.10 | 9214.28 | 3.73 |
| 2024-08-23 | 2.37 | 2.44 | 0.00 | 0.00 | 668765.16 | 15919.33 | 6.42 |
| 2024-08-22 | 2.60 | 2.44 | -0.02 | -0.81 | 1001715.76 | 25235.75 | 9.62 |
| 2024-08-21 | 2.23 | 2.46 | 0.22 | 9.82 | 207098.94 | 5032.23 | 1.99 |
| 2024-08-20 | 2.28 | 2.24 | -0.06 | -2.61 | 135699.00 | 3049.45 | 1.30 |
| 2024-08-19 | 2.34 | 2.30 | -0.04 | -1.71 | 156303.00 | 3607.27 | 1.50 |
| 2024-08-16 | 2.32 | 2.34 | 0.02 | 0.86 | 176637.89 | 4113.05 | 1.70 |
| 2024-08-15 | 2.27 | 2.32 | 0.05 | 2.20 | 147426.63 | 3377.46 | 1.42 |
| 2024-08-14 | 2.26 | 2.27 | 0.01 | 0.44 | 89949.20 | 2039.84 | 0.86 |
| 2024-08-13 | 2.24 | 2.26 | 0.01 | 0.44 | 78757.50 | 1765.09 | 0.76 |
| 2024-08-12 | 2.27 | 2.25 | -0.02 | -0.88 | 91779.00 | 2076.57 | 0.88 |
| 2024-08-09 | 2.31 | 2.27 | -0.04 | -1.73 | 109503.50 | 2517.66 | 1.05 |
| 2024-08-08 | 2.31 | 2.31 | 0.00 | 0.00 | 109734.17 | 2513.73 | 1.05 |
| 2024-08-07 | 2.32 | 2.31 | -0.01 | -0.43 | 94244.80 | 2186.64 | 0.91 |
| 2024-08-06 | 2.28 | 2.32 | 0.06 | 2.66 | 127424.18 | 2933.83 | 1.22 |
| 2024-08-05 | 2.30 | 2.26 | -0.06 | -2.59 | 187742.20 | 4340.32 | 1.80 |
| 2024-08-02 | 2.33 | 2.32 | -0.03 | -1.28 | 203500.00 | 4780.69 | 1.95 |
| 2024-08-01 | 2.34 | 2.35 | -0.01 | -0.42 | 203953.00 | 4777.82 | 1.96 |
| 2024-07-31 | 2.33 | 2.36 | 0.10 | 4.43 | 290237.90 | 6738.03 | 2.79 |
| 2024-07-30 | 2.24 | 2.26 | 0.02 | 0.89 | 119940.00 | 2697.40 | 1.15 |
| 2024-07-29 | 2.23 | 2.24 | 0.01 | 0.45 | 131460.43 | 2930.96 | 1.26 |
| 2024-07-26 | 2.18 | 2.23 | 0.08 | 3.72 | 165148.59 | 3659.86 | 1.59 |
| 2024-07-25 | 2.10 | 2.15 | 0.01 | 0.47 | 114712.00 | 2461.94 | 1.10 |
| 2024-07-24 | 2.18 | 2.14 | -0.06 | -2.73 | 142071.20 | 3064.54 | 1.36 |
| 2024-07-23 | 2.20 | 2.20 | -0.02 | -0.90 | 185850.50 | 4144.19 | 1.78 |
| 2024-07-22 | 2.20 | 2.22 | 0.05 | 2.30 | 166786.54 | 3662.02 | 1.60 |
| 2024-07-19 | 2.13 | 2.17 | 0.03 | 1.40 | 124374.60 | 2669.49 | 1.19 |
| 2024-07-18 | 2.09 | 2.14 | 0.02 | 0.94 | 170116.60 | 3576.67 | 1.63 |
| 2024-07-17 | 2.17 | 2.12 | -0.03 | -1.40 | 177540.59 | 3791.80 | 1.70 |
| 2024-07-16 | 2.18 | 2.15 | -0.03 | -1.38 | 175092.42 | 3787.15 | 1.68 |
| 2024-07-15 | 2.25 | 2.18 | -0.08 | -3.54 | 236666.90 | 5201.12 | 2.27 |
| 2024-07-12 | 2.30 | 2.26 | -0.04 | -1.74 | 284145.20 | 6474.91 | 2.73 |
| 2024-07-11 | 2.22 | 2.30 | 0.11 | 5.02 | 504080.24 | 11435.41 | 4.84 |
| 2024-07-10 | 2.26 | 2.19 | -0.15 | -6.41 | 420855.22 | 9354.98 | 4.04 |
| 2024-07-09 | 2.27 | 2.34 | -0.05 | -2.09 | 736243.17 | 16639.74 | 7.07 |
| 2024-07-08 | 2.46 | 2.39 | -0.26 | -9.81 | 644150.54 | 15564.30 | 6.19 |
| 2024-07-05 | 2.65 | 2.65 | 0.24 | 9.96 | 527735.34 | 13982.49 | 5.07 |
| 2024-07-04 | 2.21 | 2.41 | 0.22 | 10.05 | 167286.04 | 3987.19 | 1.61 |
| 2024-07-03 | 2.19 | 2.19 | 0.00 | 0.00 | 119353.14 | 2625.07 | 1.15 |
| 2024-07-02 | 2.14 | 2.19 | 0.05 | 2.34 | 154044.10 | 3368.39 | 1.48 |
| 2024-07-01 | 2.14 | 2.14 | 0.00 | 0.00 | 85697.46 | 1819.89 | 0.82 |
| 2024-06-28 | 2.19 | 2.14 | -0.02 | -0.93 | 74614.20 | 1617.40 | 0.72 |
| 2024-06-27 | 2.22 | 2.16 | -0.05 | -2.26 | 107683.96 | 2377.09 | 1.03 |
| 2024-06-26 | 2.15 | 2.21 | 0.07 | 3.27 | 108280.11 | 2340.55 | 1.04 |
| 2024-06-25 | 2.09 | 2.14 | 0.05 | 2.39 | 129927.48 | 2776.78 | 1.25 |
| 2024-06-24 | 2.20 | 2.09 | -0.11 | -5.00 | 155565.60 | 3305.16 | 1.49 |
| 2024-06-21 | 2.24 | 2.20 | -0.03 | -1.35 | 103594.79 | 2294.53 | 0.99 |
| 2024-06-20 | 2.31 | 2.23 | -0.08 | -3.46 | 101258.80 | 2291.90 | 0.97 |
| 2024-06-19 | 2.33 | 2.31 | -0.03 | -1.28 | 101413.99 | 2366.86 | 0.97 |
| 2024-06-18 | 2.25 | 2.34 | 0.08 | 3.54 | 140770.41 | 3251.78 | 1.35 |
| 2024-06-17 | 2.30 | 2.26 | -0.04 | -1.74 | 105513.49 | 2393.93 | 1.01 |
| 2024-06-14 | 2.33 | 2.30 | -0.04 | -1.71 | 122189.49 | 2820.30 | 1.17 |
| 2024-06-13 | 2.40 | 2.34 | -0.07 | -2.91 | 234624.10 | 5523.74 | 2.25 |
| 2024-06-12 | 2.32 | 2.41 | 0.11 | 4.78 | 370828.72 | 9008.71 | 3.56 |
| 2024-06-11 | 2.27 | 2.30 | 0.01 | 0.44 | 148852.50 | 3376.30 | 1.43 |
| 2024-06-07 | 2.24 | 2.29 | 0.10 | 4.57 | 192678.82 | 4374.04 | 1.85 |
| 2024-06-06 | 2.31 | 2.19 | -0.13 | -5.60 | 288352.00 | 6418.28 | 2.77 |
| 2024-06-05 | 2.41 | 2.32 | -0.13 | -5.31 | 264241.33 | 6172.16 | 2.54 |
| 2024-06-04 | 2.55 | 2.45 | -0.10 | -3.92 | 212210.34 | 5213.81 | 2.04 |
| 2024-06-03 | 2.67 | 2.55 | -0.14 | -5.20 | 235312.89 | 6032.62 | 2.26 |
| 2024-05-31 | 2.64 | 2.69 | 0.06 | 2.28 | 131677.00 | 3530.55 | 1.26 |
| 2024-05-30 | 2.64 | 2.63 | 0.00 | 0.00 | 93144.19 | 2448.94 | 0.89 |
| 2024-05-29 | 2.63 | 2.63 | -0.01 | -0.38 | 83674.40 | 2209.05 | 0.80 |
| 2024-05-28 | 2.65 | 2.64 | -0.02 | -0.75 | 100023.60 | 2658.94 | 0.96 |
| 2024-05-27 | 2.68 | 2.66 | -0.02 | -0.75 | 142298.80 | 3746.17 | 1.37 |
| 2024-05-24 | 2.69 | 2.68 | -0.02 | -0.74 | 104625.32 | 2817.08 | 1.00 |
| 2024-05-23 | 2.73 | 2.70 | -0.03 | -1.10 | 133396.02 | 3609.16 | 1.28 |
| 2024-05-22 | 2.72 | 2.73 | -0.01 | -0.37 | 136264.20 | 3735.33 | 1.31 |
| 2024-05-21 | 2.78 | 2.74 | -0.05 | -1.79 | 176619.13 | 4828.17 | 1.70 |
| 2024-05-20 | 2.88 | 2.79 | -0.13 | -4.45 | 385034.15 | 10835.01 | 3.70 |
| 2024-05-17 | 2.90 | 2.92 | 0.02 | 0.69 | 162117.20 | 4717.82 | 1.56 |
| 2024-05-16 | 2.94 | 2.90 | -0.01 | -0.34 | 180126.77 | 5231.91 | 1.73 |
| 2024-05-15 | 2.95 | 2.91 | -0.02 | -0.68 | 249604.10 | 7311.47 | 2.40 |
| 2024-05-14 | 2.85 | 2.93 | 0.15 | 5.40 | 420288.46 | 12198.81 | 4.04 |
| 2024-05-13 | 2.84 | 2.78 | -0.07 | -2.46 | 204676.47 | 5720.58 | 1.97 |
| 2024-05-10 | 2.92 | 2.85 | -0.06 | -2.06 | 241228.07 | 6903.67 | 2.32 |
| 2024-05-09 | 2.86 | 2.91 | 0.03 | 1.04 | 214361.54 | 6246.83 | 2.06 |
日K线
周K线
月K线
