东易日盛(002713)股票信息
| 股票代码 | 002713 |
| 股票名称 | 东易日盛 |
| 最新价/元 | 3.20 |
| 涨跌额/元 | 0.28 |
| 涨跌幅/% | 9.59 |
| 买入/元 | 3.20 |
| 卖出/元 | 3.21 |
| 昨收/元 | 2.92 |
| 今开/元 | 3.11 |
| 最高/元 | 3.21 |
| 最低/元 | 2.87 |
| 成交量/手 | 487908.83 |
| 成交额/万 | 15207.48 |
| 股净值/元 | -6.40 |
| 市净率 | -2.82 |
| 总市值/万 | 134251.83 |
| 流通值/万 | 131636.42 |
| 换手率/% | 11.86 |
| 入市日期 | 2014-02-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
东易日盛(002713)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 | 3.11 | 3.20 | 0.28 | 9.59 | 487908.83 | 15207.48 | 11.86 |
| 2024-09-27 | 2.80 | 2.92 | 0.17 | 6.18 | 282351.04 | 8073.55 | 6.86 |
| 2024-09-26 | 2.62 | 2.75 | 0.10 | 3.77 | 249496.34 | 6726.96 | 6.07 |
| 2024-09-25 | 2.59 | 2.65 | 0.09 | 3.52 | 294664.55 | 7804.19 | 7.16 |
| 2024-09-24 | 2.43 | 2.56 | 0.14 | 5.79 | 334728.55 | 8474.71 | 8.14 |
| 2024-09-23 | 2.45 | 2.42 | -0.01 | -0.41 | 187548.13 | 4530.65 | 4.56 |
| 2024-09-20 | 2.46 | 2.43 | -0.02 | -0.82 | 340250.87 | 8364.35 | 8.27 |
| 2024-09-19 | 2.34 | 2.45 | 0.13 | 5.60 | 455774.48 | 11302.65 | 11.08 |
| 2024-09-18 | 2.35 | 2.32 | -0.02 | -0.86 | 148747.50 | 3423.33 | 3.62 |
| 2024-09-13 | 2.36 | 2.34 | -0.03 | -1.27 | 121374.46 | 2883.13 | 2.95 |
| 2024-09-12 | 2.45 | 2.37 | -0.06 | -2.47 | 165525.25 | 3981.31 | 4.02 |
| 2024-09-11 | 2.45 | 2.43 | -0.04 | -1.62 | 121382.21 | 2982.37 | 2.95 |
| 2024-09-10 | 2.45 | 2.47 | 0.02 | 0.82 | 152674.20 | 3717.50 | 3.71 |
| 2024-09-09 | 2.43 | 2.45 | -0.01 | -0.41 | 175935.96 | 4328.29 | 4.28 |
| 2024-09-06 | 2.55 | 2.46 | -0.09 | -3.53 | 246283.33 | 6136.50 | 5.99 |
| 2024-09-05 | 2.47 | 2.55 | 0.03 | 1.19 | 341173.69 | 8632.70 | 8.29 |
| 2024-09-04 | 2.62 | 2.52 | -0.04 | -1.56 | 423640.25 | 10999.84 | 10.30 |
| 2024-09-03 | 2.47 | 2.56 | 0.12 | 4.92 | 518319.36 | 13378.84 | 12.60 |
| 2024-09-02 | 2.52 | 2.44 | -0.08 | -3.18 | 287207.60 | 7073.88 | 6.98 |
| 2024-08-30 | 2.29 | 2.52 | 0.23 | 10.04 | 300814.08 | 7301.02 | 7.31 |
| 2024-08-29 | 2.30 | 2.29 | -0.04 | -1.72 | 188695.04 | 4290.99 | 4.59 |
| 2024-08-28 | 2.31 | 2.33 | -0.03 | -1.27 | 180024.48 | 4205.03 | 4.43 |
| 2024-08-27 | 2.45 | 2.36 | -0.13 | -5.22 | 323146.51 | 7686.66 | 7.96 |
| 2024-08-26 | 2.57 | 2.49 | -0.03 | -1.19 | 298355.43 | 7477.94 | 7.35 |
| 2024-08-23 | 2.67 | 2.52 | -0.21 | -7.69 | 468796.64 | 11860.68 | 11.54 |
| 2024-08-22 | 2.89 | 2.73 | -0.10 | -3.53 | 726135.02 | 20739.94 | 17.88 |
| 2024-08-21 | 2.62 | 2.83 | 0.26 | 10.12 | 174027.52 | 4845.45 | 4.29 |
| 2024-08-20 | 2.64 | 2.57 | -0.10 | -3.75 | 591021.64 | 15728.47 | 14.55 |
| 2024-08-19 | 2.43 | 2.67 | 0.24 | 9.88 | 328367.93 | 8393.09 | 8.09 |
| 2024-08-16 | 2.55 | 2.43 | -0.14 | -5.45 | 279997.80 | 6993.13 | 6.89 |
| 2024-08-15 | 2.63 | 2.57 | -0.06 | -2.28 | 440899.23 | 11278.05 | 10.86 |
| 2024-08-14 | 2.42 | 2.63 | 0.24 | 10.04 | 173007.61 | 4481.28 | 4.26 |
| 2024-08-13 | 2.35 | 2.39 | 0.05 | 2.14 | 171864.47 | 4041.30 | 4.23 |
| 2024-08-12 | 2.42 | 2.34 | -0.06 | -2.50 | 224402.83 | 5277.07 | 5.53 |
| 2024-08-09 | 2.46 | 2.40 | -0.02 | -0.83 | 247154.19 | 6057.18 | 6.09 |
| 2024-08-08 | 2.47 | 2.42 | -0.02 | -0.82 | 290365.11 | 7049.80 | 7.15 |
| 2024-08-07 | 2.54 | 2.44 | -0.11 | -4.31 | 318447.55 | 7849.41 | 7.84 |
| 2024-08-06 | 2.65 | 2.55 | -0.09 | -3.41 | 499146.76 | 13169.56 | 12.29 |
| 2024-08-05 | 2.41 | 2.64 | 0.24 | 10.00 | 157192.05 | 4034.16 | 3.87 |
| 2024-08-02 | 2.46 | 2.40 | -0.08 | -3.23 | 179202.73 | 4330.11 | 4.41 |
| 2024-08-01 | 2.38 | 2.48 | 0.07 | 2.91 | 248050.13 | 6072.12 | 6.11 |
| 2024-07-31 | 2.38 | 2.41 | 0.06 | 2.55 | 223237.64 | 5267.62 | 5.50 |
| 2024-07-30 | 2.30 | 2.35 | 0.05 | 2.17 | 208080.64 | 4875.44 | 5.12 |
| 2024-07-29 | 2.22 | 2.30 | 0.03 | 1.32 | 256264.73 | 5828.86 | 6.31 |
| 2024-07-26 | 2.20 | 2.27 | 0.08 | 3.65 | 315648.18 | 7051.76 | 7.77 |
| 2024-07-25 | 2.22 | 2.19 | -0.07 | -3.10 | 309707.98 | 6683.39 | 7.63 |
| 2024-07-24 | 2.43 | 2.26 | -0.12 | -5.04 | 417136.06 | 9543.12 | 10.27 |
| 2024-07-23 | 2.18 | 2.38 | 0.22 | 10.19 | 161103.23 | 3733.49 | 3.97 |
| 2024-07-22 | 2.05 | 2.16 | 0.11 | 5.37 | 220958.54 | 4684.20 | 5.44 |
| 2024-07-19 | 2.06 | 2.05 | -0.04 | -1.91 | 160668.59 | 3293.00 | 3.96 |
| 2024-07-18 | 2.01 | 2.09 | 0.05 | 2.45 | 230056.00 | 4669.56 | 5.66 |
| 2024-07-17 | 2.00 | 2.04 | 0.00 | 0.00 | 301504.80 | 6192.75 | 7.42 |
| 2024-07-16 | 2.26 | 2.04 | -0.22 | -9.74 | 429266.62 | 8996.24 | 10.57 |
| 2024-07-15 | 2.22 | 2.26 | -0.14 | -5.83 | 370841.19 | 8340.94 | 9.13 |
| 2024-07-12 | 2.26 | 2.40 | 0.12 | 5.26 | 574391.64 | 13504.40 | 14.14 |
| 2024-07-11 | 2.31 | 2.28 | -0.10 | -4.20 | 521117.15 | 11874.40 | 12.83 |
| 2024-07-10 | 2.47 | 2.38 | -0.26 | -9.85 | 531152.78 | 12924.90 | 13.08 |
| 2024-07-09 | 2.64 | 2.64 | -0.29 | -9.90 | 15475.00 | 408.54 | 0.38 |
| 2024-07-08 | 2.93 | 2.93 | -0.32 | -9.85 | 33354.00 | 977.27 | 0.82 |
| 2024-07-05 | 3.25 | 3.25 | 0.30 | 10.17 | 107151.80 | 3482.43 | 2.64 |
| 2024-07-04 | 2.95 | 2.95 | 0.27 | 10.08 | 58694.60 | 1731.49 | 1.45 |
| 2024-07-03 | 2.51 | 2.68 | 0.24 | 9.84 | 284468.25 | 7109.43 | 7.00 |
| 2024-07-02 | 2.29 | 2.44 | 0.22 | 9.91 | 90921.05 | 2135.75 | 2.24 |
| 2024-07-01 | 2.22 | 2.22 | 0.02 | 0.91 | 91889.00 | 2029.53 | 2.26 |
| 2024-06-28 | 2.25 | 2.20 | -0.05 | -2.22 | 81891.40 | 1829.29 | 2.02 |
| 2024-06-27 | 2.29 | 2.25 | -0.04 | -1.75 | 88336.40 | 2022.34 | 2.18 |
| 2024-06-26 | 2.16 | 2.29 | 0.11 | 5.05 | 103776.47 | 2290.44 | 2.56 |
| 2024-06-25 | 2.10 | 2.18 | 0.08 | 3.81 | 148891.59 | 3216.44 | 3.67 |
| 2024-06-24 | 2.15 | 2.10 | -0.08 | -3.67 | 124180.00 | 2627.35 | 3.06 |
| 2024-06-21 | 2.30 | 2.18 | -0.13 | -5.63 | 107959.60 | 2406.81 | 2.66 |
| 2024-06-20 | 2.48 | 2.31 | -0.16 | -6.48 | 102843.60 | 2432.05 | 2.53 |
| 2024-06-19 | 2.49 | 2.47 | 0.02 | 0.82 | 103168.60 | 2591.09 | 2.54 |
| 2024-06-18 | 2.41 | 2.45 | 0.04 | 1.66 | 109370.68 | 2672.83 | 2.69 |
| 2024-06-17 | 2.50 | 2.41 | -0.05 | -2.03 | 117407.80 | 2831.21 | 2.89 |
| 2024-06-14 | 2.50 | 2.46 | -0.03 | -1.21 | 104295.40 | 2567.99 | 2.57 |
| 2024-06-13 | 2.62 | 2.49 | -0.09 | -3.49 | 137886.20 | 3479.92 | 3.40 |
| 2024-06-12 | 2.55 | 2.58 | 0.12 | 4.88 | 184106.59 | 4715.83 | 4.53 |
| 2024-06-11 | 2.41 | 2.46 | 0.04 | 1.65 | 199430.40 | 4832.95 | 4.91 |
| 2024-06-07 | 2.20 | 2.42 | 0.09 | 3.86 | 251135.40 | 5953.34 | 6.18 |
| 2024-06-06 | 2.61 | 2.33 | -0.26 | -10.04 | 183806.50 | 4485.90 | 4.53 |
| 2024-06-05 | 2.53 | 2.59 | -0.20 | -7.17 | 216923.20 | 5631.65 | 5.34 |
| 2024-06-04 | 3.03 | 2.79 | -0.18 | -6.06 | 254349.60 | 7250.48 | 6.26 |
| 2024-06-03 | 3.17 | 2.97 | -0.20 | -6.31 | 344162.60 | 10505.71 | 8.47 |
| 2024-05-31 | 2.96 | 3.17 | 0.29 | 10.07 | 251354.03 | 7636.03 | 6.19 |
| 2024-05-30 | 2.79 | 2.88 | 0.08 | 2.86 | 190021.31 | 5435.25 | 4.68 |
| 2024-05-29 | 2.78 | 2.80 | 0.03 | 1.08 | 205900.12 | 5760.61 | 5.07 |
| 2024-05-28 | 2.97 | 2.77 | -0.20 | -6.73 | 219928.00 | 6203.14 | 5.42 |
| 2024-05-27 | 2.94 | 2.97 | -0.13 | -4.19 | 326667.25 | 9686.33 | 8.04 |
| 2024-05-24 | 3.20 | 3.10 | -0.34 | -9.88 | 287210.60 | 9090.90 | 7.07 |
| 2024-05-23 | 3.72 | 3.44 | -0.26 | -7.03 | 210387.60 | 7394.71 | 5.18 |
| 2024-05-22 | 3.69 | 3.70 | -0.01 | -0.27 | 132254.50 | 4926.45 | 3.26 |
| 2024-05-21 | 3.80 | 3.71 | -0.11 | -2.88 | 141098.49 | 5265.64 | 3.47 |
| 2024-05-20 | 4.20 | 3.82 | -0.31 | -7.51 | 243610.05 | 9589.09 | 6.00 |
| 2024-05-17 | 3.94 | 4.13 | 0.23 | 5.90 | 202506.03 | 8107.77 | 4.99 |
| 2024-05-16 | 3.72 | 3.90 | 0.12 | 3.18 | 170091.98 | 6622.30 | 4.19 |
| 2024-05-15 | 3.66 | 3.78 | 0.13 | 3.56 | 172157.61 | 6453.86 | 4.24 |
| 2024-05-14 | 3.61 | 3.65 | 0.01 | 0.28 | 154303.39 | 5565.33 | 3.80 |
| 2024-05-13 | 3.90 | 3.64 | -0.30 | -7.61 | 150109.52 | 5596.67 | 3.70 |
| 2024-05-10 | 4.05 | 3.94 | -0.08 | -1.99 | 94312.00 | 3737.75 | 2.32 |
| 2024-05-09 | 3.96 | 4.02 | 0.04 | 1.01 | 65173.39 | 2619.43 | 1.60 |
日K线
周K线
月K线
