思美传媒(002712)股票信息
| 股票代码 | 002712 |
| 股票名称 | 思美传媒 |
| 最新价/元 | 4.56 |
| 涨跌额/元 | 0.40 |
| 涨跌幅/% | 9.62 |
| 买入/元 | 4.56 |
| 卖出/元 | 4.57 |
| 昨收/元 | 4.16 |
| 今开/元 | 4.35 |
| 最高/元 | 4.57 |
| 最低/元 | 4.19 |
| 成交量/手 | 360265.59 |
| 成交额/万 | 15887.21 |
| 股净值/元 | -18.48 |
| 市净率 | 1.75 |
| 总市值/万 | 248189.95 |
| 流通值/万 | 246653.16 |
| 换手率/% | 6.66 |
| 入市日期 | 2014-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
思美传媒(002712)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 | 4.35 | 4.56 | 0.40 | 9.62 | 360265.59 | 15887.21 | 6.66 |
| 2024-09-27 | 4.08 | 4.16 | 0.14 | 3.48 | 256101.60 | 10522.66 | 4.73 |
| 2024-09-26 | 3.89 | 4.02 | 0.11 | 2.81 | 212400.50 | 8403.57 | 3.93 |
| 2024-09-25 | 3.83 | 3.91 | 0.15 | 3.99 | 296882.70 | 11654.55 | 5.49 |
| 2024-09-24 | 3.65 | 3.76 | 0.13 | 3.58 | 195131.20 | 7204.18 | 3.61 |
| 2024-09-23 | 3.63 | 3.63 | 0.02 | 0.55 | 119484.80 | 4335.02 | 2.21 |
| 2024-09-20 | 3.58 | 3.61 | 0.05 | 1.40 | 186847.10 | 6731.14 | 3.45 |
| 2024-09-19 | 3.51 | 3.56 | 0.09 | 2.59 | 252927.00 | 8895.37 | 4.68 |
| 2024-09-18 | 3.49 | 3.47 | -0.01 | -0.29 | 288884.49 | 10268.49 | 5.34 |
| 2024-09-13 | 3.53 | 3.48 | -0.06 | -1.70 | 71278.00 | 2497.53 | 1.32 |
| 2024-09-12 | 3.50 | 3.54 | 0.04 | 1.14 | 107720.00 | 3843.01 | 1.99 |
| 2024-09-11 | 3.54 | 3.50 | -0.06 | -1.69 | 77662.00 | 2728.93 | 1.44 |
| 2024-09-10 | 3.52 | 3.56 | 0.05 | 1.43 | 96674.00 | 3390.78 | 1.79 |
| 2024-09-09 | 3.46 | 3.51 | 0.02 | 0.57 | 96427.31 | 3375.95 | 1.78 |
| 2024-09-06 | 3.55 | 3.49 | -0.07 | -1.97 | 96218.60 | 3399.17 | 1.78 |
| 2024-09-05 | 3.49 | 3.56 | 0.08 | 2.30 | 99647.00 | 3530.27 | 1.84 |
| 2024-09-04 | 3.53 | 3.48 | -0.08 | -2.25 | 104320.88 | 3649.64 | 1.93 |
| 2024-09-03 | 3.53 | 3.56 | 0.08 | 2.30 | 94775.00 | 3342.21 | 1.75 |
| 2024-09-02 | 3.53 | 3.48 | -0.10 | -2.79 | 130196.00 | 4623.49 | 2.41 |
| 2024-08-30 | 3.38 | 3.58 | 0.20 | 5.92 | 234445.00 | 8349.13 | 4.33 |
| 2024-08-29 | 3.35 | 3.38 | 0.03 | 0.90 | 92759.00 | 3123.19 | 1.71 |
| 2024-08-28 | 3.25 | 3.35 | 0.08 | 2.45 | 114090.30 | 3785.63 | 2.11 |
| 2024-08-27 | 3.40 | 3.27 | -0.12 | -3.54 | 106210.97 | 3533.00 | 1.96 |
| 2024-08-26 | 3.36 | 3.39 | 0.04 | 1.19 | 88573.00 | 2995.87 | 1.64 |
| 2024-08-23 | 3.38 | 3.35 | -0.03 | -0.89 | 94337.00 | 3160.20 | 1.74 |
| 2024-08-22 | 3.49 | 3.38 | -0.11 | -3.15 | 102633.30 | 3527.17 | 1.90 |
| 2024-08-21 | 3.60 | 3.49 | -0.08 | -2.24 | 134232.42 | 4777.20 | 2.48 |
| 2024-08-20 | 3.63 | 3.57 | -0.07 | -1.92 | 120867.30 | 4343.21 | 2.23 |
| 2024-08-19 | 3.59 | 3.64 | 0.04 | 1.11 | 106428.00 | 3848.77 | 1.97 |
| 2024-08-16 | 3.68 | 3.60 | -0.06 | -1.64 | 109778.02 | 3981.74 | 2.03 |
| 2024-08-15 | 3.56 | 3.66 | 0.09 | 2.52 | 163570.91 | 5927.73 | 3.02 |
| 2024-08-14 | 3.54 | 3.57 | 0.04 | 1.13 | 88456.00 | 3154.36 | 1.64 |
| 2024-08-13 | 3.51 | 3.53 | 0.01 | 0.28 | 78328.00 | 2738.40 | 1.45 |
| 2024-08-12 | 3.56 | 3.52 | -0.06 | -1.68 | 102597.69 | 3628.23 | 1.90 |
| 2024-08-09 | 3.66 | 3.58 | -0.08 | -2.19 | 113137.00 | 4093.02 | 2.09 |
| 2024-08-08 | 3.67 | 3.66 | -0.02 | -0.54 | 127259.40 | 4645.00 | 2.35 |
| 2024-08-07 | 3.70 | 3.68 | -0.01 | -0.27 | 123715.05 | 4564.45 | 2.29 |
| 2024-08-06 | 3.59 | 3.69 | 0.13 | 3.65 | 152384.00 | 5552.01 | 2.82 |
| 2024-08-05 | 3.59 | 3.56 | -0.07 | -1.93 | 181429.80 | 6630.41 | 3.35 |
| 2024-08-02 | 3.65 | 3.63 | -0.03 | -0.82 | 147962.70 | 5425.14 | 2.74 |
| 2024-08-01 | 3.71 | 3.66 | -0.03 | -0.81 | 184424.30 | 6768.24 | 3.41 |
| 2024-07-31 | 3.53 | 3.69 | 0.17 | 4.83 | 238424.00 | 8686.54 | 4.41 |
| 2024-07-30 | 3.52 | 3.52 | 0.00 | 0.00 | 134000.00 | 4708.38 | 2.48 |
| 2024-07-29 | 3.54 | 3.52 | -0.02 | -0.57 | 196970.00 | 6876.25 | 3.64 |
| 2024-07-26 | 3.39 | 3.54 | 0.16 | 4.73 | 286368.00 | 10111.48 | 5.29 |
| 2024-07-25 | 3.33 | 3.38 | 0.03 | 0.90 | 114960.00 | 3840.00 | 2.13 |
| 2024-07-24 | 3.43 | 3.35 | -0.09 | -2.62 | 95842.00 | 3244.94 | 1.77 |
| 2024-07-23 | 3.53 | 3.44 | -0.08 | -2.27 | 97184.00 | 3410.20 | 1.80 |
| 2024-07-22 | 3.43 | 3.52 | 0.09 | 2.62 | 137644.66 | 4771.42 | 2.54 |
| 2024-07-19 | 3.41 | 3.43 | 0.02 | 0.59 | 112820.60 | 3883.60 | 2.09 |
| 2024-07-18 | 3.36 | 3.41 | 0.03 | 0.89 | 157034.85 | 5248.01 | 2.90 |
| 2024-07-17 | 3.42 | 3.38 | -0.06 | -1.74 | 110965.00 | 3795.98 | 2.05 |
| 2024-07-16 | 3.48 | 3.44 | -0.05 | -1.43 | 91623.00 | 3164.67 | 1.69 |
| 2024-07-15 | 3.54 | 3.49 | -0.05 | -1.41 | 107664.00 | 3778.49 | 1.99 |
| 2024-07-12 | 3.59 | 3.54 | -0.05 | -1.39 | 153027.00 | 5518.32 | 2.83 |
| 2024-07-11 | 3.55 | 3.59 | 0.14 | 4.06 | 176921.00 | 6298.02 | 3.27 |
| 2024-07-10 | 3.45 | 3.45 | -0.11 | -3.09 | 155132.70 | 5367.81 | 2.87 |
| 2024-07-09 | 3.56 | 3.56 | 0.01 | 0.28 | 202698.50 | 7081.11 | 3.75 |
| 2024-07-08 | 3.75 | 3.55 | -0.20 | -5.33 | 167608.00 | 6056.69 | 3.10 |
| 2024-07-05 | 3.60 | 3.75 | 0.16 | 4.46 | 222496.00 | 8212.10 | 4.11 |
| 2024-07-04 | 3.73 | 3.59 | -0.15 | -4.01 | 143219.70 | 5187.09 | 2.65 |
| 2024-07-03 | 3.77 | 3.74 | -0.03 | -0.80 | 147048.00 | 5505.72 | 2.72 |
| 2024-07-02 | 3.70 | 3.77 | 0.12 | 3.29 | 286330.00 | 10830.45 | 5.29 |
| 2024-07-01 | 3.54 | 3.65 | 0.10 | 2.82 | 242595.20 | 8692.36 | 4.48 |
| 2024-06-28 | 3.65 | 3.55 | -0.10 | -2.74 | 382469.70 | 13949.87 | 7.07 |
| 2024-06-27 | 3.47 | 3.65 | -0.01 | -0.27 | 444510.24 | 16172.54 | 8.22 |
| 2024-06-26 | 3.33 | 3.66 | -0.04 | -1.08 | 530102.79 | 18489.39 | 9.80 |
| 2024-06-25 | 3.70 | 3.70 | -0.41 | -9.98 | 47845.00 | 1770.27 | 0.88 |
| 2024-06-24 | 4.29 | 4.11 | -0.20 | -4.64 | 195391.90 | 8107.48 | 3.61 |
| 2024-06-21 | 4.38 | 4.31 | -0.16 | -3.58 | 169908.00 | 7404.81 | 3.14 |
| 2024-06-20 | 4.65 | 4.47 | -0.21 | -4.49 | 218639.20 | 9918.44 | 4.04 |
| 2024-06-19 | 4.63 | 4.68 | 0.03 | 0.65 | 266174.20 | 12448.18 | 4.92 |
| 2024-06-18 | 4.60 | 4.65 | 0.08 | 1.75 | 255745.70 | 11788.29 | 4.73 |
| 2024-06-17 | 4.71 | 4.57 | -0.16 | -3.38 | 206719.50 | 9528.62 | 3.82 |
| 2024-06-14 | 4.68 | 4.73 | 0.01 | 0.21 | 295185.70 | 13816.99 | 5.46 |
| 2024-06-13 | 4.78 | 4.72 | 0.02 | 0.43 | 414194.30 | 19593.15 | 7.66 |
| 2024-06-12 | 4.32 | 4.70 | 0.43 | 10.07 | 312640.66 | 14230.94 | 5.78 |
| 2024-06-11 | 4.23 | 4.27 | 0.03 | 0.71 | 164649.20 | 6941.59 | 3.04 |
| 2024-06-07 | 4.06 | 4.24 | 0.26 | 6.53 | 231097.18 | 9680.66 | 4.27 |
| 2024-06-06 | 4.22 | 3.98 | -0.25 | -5.91 | 244342.05 | 9844.87 | 4.52 |
| 2024-06-05 | 4.35 | 4.23 | -0.16 | -3.65 | 167019.10 | 7111.53 | 3.09 |
| 2024-06-04 | 4.52 | 4.39 | -0.12 | -2.66 | 163829.15 | 7169.05 | 3.03 |
| 2024-06-03 | 4.62 | 4.51 | -0.12 | -2.59 | 187147.10 | 8488.50 | 3.46 |
| 2024-05-31 | 4.60 | 4.63 | 0.02 | 0.43 | 180349.00 | 8330.94 | 3.33 |
| 2024-05-30 | 4.60 | 4.61 | -0.02 | -0.43 | 167108.10 | 7703.69 | 3.09 |
| 2024-05-29 | 4.61 | 4.63 | 0.00 | 0.00 | 133186.00 | 6182.55 | 2.46 |
| 2024-05-28 | 4.69 | 4.63 | -0.11 | -2.32 | 152210.00 | 7082.53 | 2.81 |
| 2024-05-27 | 4.81 | 4.74 | -0.15 | -3.07 | 353447.05 | 16573.75 | 6.53 |
| 2024-05-24 | 4.79 | 4.89 | 0.10 | 2.09 | 465457.40 | 23024.25 | 8.61 |
| 2024-05-23 | 4.74 | 4.79 | 0.02 | 0.42 | 332152.20 | 15822.54 | 6.14 |
| 2024-05-22 | 4.83 | 4.77 | -0.02 | -0.42 | 252572.00 | 12096.96 | 4.67 |
| 2024-05-21 | 4.98 | 4.79 | -0.19 | -3.82 | 383379.00 | 18592.17 | 7.09 |
| 2024-05-20 | 5.13 | 4.98 | -0.15 | -2.92 | 329942.20 | 16646.92 | 6.10 |
| 2024-05-17 | 5.11 | 5.13 | 0.02 | 0.39 | 254290.50 | 13047.61 | 4.70 |
| 2024-05-16 | 4.99 | 5.11 | 0.08 | 1.59 | 359612.24 | 18438.11 | 6.65 |
| 2024-05-15 | 5.05 | 5.03 | -0.07 | -1.37 | 345215.00 | 17415.95 | 6.38 |
| 2024-05-14 | 5.35 | 5.10 | -0.26 | -4.85 | 581011.07 | 29441.19 | 10.74 |
| 2024-05-13 | 5.73 | 5.36 | -0.60 | -10.07 | 281697.00 | 15295.31 | 5.21 |
| 2024-05-10 | 6.26 | 5.96 | -0.27 | -4.33 | 730268.50 | 43258.28 | 13.50 |
| 2024-05-09 | 5.76 | 6.23 | 0.41 | 7.05 | 801388.20 | 49192.84 | 14.82 |
日K线
周K线
月K线
