雄韬股份(002733)股票信息
| 股票代码 | 002733 |
| 股票名称 | 雄韬股份 |
| 最新价/元 | 12.71 |
| 涨跌额/元 | 1.03 |
| 涨跌幅/% | 8.82 |
| 买入/元 | 12.70 |
| 卖出/元 | 12.71 |
| 昨收/元 | 11.68 |
| 今开/元 | 12.00 |
| 最高/元 | 12.79 |
| 最低/元 | 11.88 |
| 成交量/手 | 152562.14 |
| 成交额/万 | 18908.17 |
| 股净值/元 | 35.31 |
| 市净率 | 1.83 |
| 总市值/万 | 488337.15 |
| 流通值/万 | 468824.57 |
| 换手率/% | 4.14 |
| 入市日期 | 2014-12-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
雄韬股份(002733)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 | 12.00 | 12.71 | 1.03 | 8.82 | 152562.14 | 18908.17 | 4.14 |
| 2024-09-27 | 11.28 | 11.68 | 0.55 | 4.94 | 92765.31 | 10697.84 | 2.51 |
| 2024-09-26 | 10.88 | 11.13 | 0.25 | 2.30 | 38998.21 | 4283.67 | 1.06 |
| 2024-09-25 | 10.93 | 10.88 | 0.02 | 0.18 | 50493.69 | 5563.21 | 1.37 |
| 2024-09-24 | 10.56 | 10.86 | 0.34 | 3.23 | 33527.00 | 3603.48 | 0.91 |
| 2024-09-23 | 10.57 | 10.52 | -0.02 | -0.19 | 15074.59 | 1589.26 | 0.41 |
| 2024-09-20 | 10.71 | 10.54 | -0.18 | -1.68 | 18041.00 | 1911.66 | 0.49 |
| 2024-09-19 | 10.57 | 10.72 | 0.22 | 2.10 | 20955.00 | 2237.15 | 0.57 |
| 2024-09-18 | 10.62 | 10.50 | -0.13 | -1.22 | 18768.00 | 1968.64 | 0.51 |
| 2024-09-13 | 10.89 | 10.63 | -0.24 | -2.21 | 21447.29 | 2297.69 | 0.58 |
| 2024-09-12 | 10.94 | 10.87 | -0.07 | -0.64 | 16612.59 | 1815.46 | 0.45 |
| 2024-09-11 | 10.81 | 10.94 | 0.12 | 1.11 | 25716.00 | 2808.71 | 0.70 |
| 2024-09-10 | 10.65 | 10.82 | 0.13 | 1.22 | 23699.00 | 2529.58 | 0.64 |
| 2024-09-09 | 10.75 | 10.69 | -0.07 | -0.65 | 17985.00 | 1924.02 | 0.49 |
| 2024-09-06 | 11.12 | 10.76 | -0.24 | -2.18 | 27882.59 | 3031.91 | 0.76 |
| 2024-09-05 | 11.14 | 11.00 | -0.07 | -0.63 | 34491.00 | 3798.81 | 0.94 |
| 2024-09-04 | 10.95 | 11.07 | 0.07 | 0.64 | 47309.00 | 5253.38 | 1.28 |
| 2024-09-03 | 10.69 | 11.00 | 0.26 | 2.42 | 42154.64 | 4612.11 | 1.14 |
| 2024-09-02 | 10.90 | 10.74 | 0.05 | 0.47 | 51416.88 | 5604.28 | 1.39 |
| 2024-08-30 | 10.65 | 10.69 | 0.03 | 0.28 | 43608.00 | 4690.26 | 1.18 |
| 2024-08-29 | 10.35 | 10.66 | 0.26 | 2.50 | 38124.00 | 4047.86 | 1.03 |
| 2024-08-28 | 10.25 | 10.40 | 0.16 | 1.56 | 23494.00 | 2434.15 | 0.64 |
| 2024-08-27 | 10.48 | 10.24 | -0.24 | -2.29 | 23351.00 | 2399.32 | 0.64 |
| 2024-08-26 | 10.12 | 10.48 | 0.31 | 3.05 | 46202.00 | 4837.71 | 1.26 |
| 2024-08-23 | 10.55 | 10.17 | -0.36 | -3.42 | 50672.13 | 5167.92 | 1.39 |
| 2024-08-22 | 10.63 | 10.53 | -0.07 | -0.66 | 36746.88 | 3894.45 | 1.00 |
| 2024-08-21 | 10.30 | 10.60 | 0.25 | 2.42 | 31229.24 | 3277.96 | 0.85 |
| 2024-08-20 | 10.45 | 10.35 | -0.13 | -1.24 | 19571.00 | 2027.05 | 0.54 |
| 2024-08-19 | 10.48 | 10.48 | 0.06 | 0.58 | 23242.20 | 2447.48 | 0.64 |
| 2024-08-16 | 10.55 | 10.42 | -0.07 | -0.67 | 21101.81 | 2219.65 | 0.58 |
| 2024-08-15 | 10.48 | 10.49 | -0.03 | -0.29 | 19010.04 | 1984.16 | 0.52 |
| 2024-08-14 | 10.50 | 10.52 | 0.02 | 0.19 | 15623.24 | 1641.75 | 0.43 |
| 2024-08-13 | 10.38 | 10.50 | 0.08 | 0.77 | 22445.08 | 2336.78 | 0.61 |
| 2024-08-12 | 10.38 | 10.42 | 0.12 | 1.17 | 31902.87 | 3331.33 | 0.87 |
| 2024-08-09 | 10.43 | 10.30 | -0.12 | -1.15 | 23179.20 | 2419.15 | 0.63 |
| 2024-08-08 | 10.44 | 10.42 | -0.03 | -0.29 | 13876.00 | 1442.13 | 0.38 |
| 2024-08-07 | 10.36 | 10.45 | 0.09 | 0.87 | 15048.59 | 1570.91 | 0.41 |
| 2024-08-06 | 10.29 | 10.36 | 0.16 | 1.57 | 14477.00 | 1494.81 | 0.40 |
| 2024-08-05 | 10.48 | 10.20 | -0.36 | -3.41 | 27290.00 | 2843.38 | 0.75 |
| 2024-08-02 | 10.65 | 10.56 | -0.15 | -1.40 | 19199.00 | 2046.94 | 0.52 |
| 2024-08-01 | 10.71 | 10.71 | -0.03 | -0.28 | 17809.75 | 1913.52 | 0.49 |
| 2024-07-31 | 10.41 | 10.74 | 0.29 | 2.78 | 23022.22 | 2452.65 | 0.63 |
| 2024-07-30 | 10.35 | 10.45 | 0.06 | 0.58 | 13928.63 | 1452.05 | 0.38 |
| 2024-07-29 | 10.59 | 10.39 | -0.09 | -0.86 | 13778.00 | 1439.58 | 0.38 |
| 2024-07-26 | 10.40 | 10.48 | 0.12 | 1.16 | 17032.00 | 1786.50 | 0.47 |
| 2024-07-25 | 10.12 | 10.36 | 0.24 | 2.37 | 20326.00 | 2092.11 | 0.56 |
| 2024-07-24 | 10.26 | 10.12 | -0.14 | -1.37 | 15011.98 | 1526.23 | 0.41 |
| 2024-07-23 | 10.25 | 10.26 | -0.04 | -0.39 | 26852.57 | 2792.67 | 0.73 |
| 2024-07-22 | 10.19 | 10.30 | 0.10 | 0.98 | 15272.00 | 1571.13 | 0.42 |
| 2024-07-19 | 10.18 | 10.20 | -0.03 | -0.29 | 14481.00 | 1476.89 | 0.40 |
| 2024-07-18 | 10.01 | 10.23 | 0.11 | 1.09 | 26152.00 | 2632.82 | 0.71 |
| 2024-07-17 | 10.22 | 10.12 | -0.11 | -1.08 | 11366.75 | 1155.36 | 0.31 |
| 2024-07-16 | 10.26 | 10.23 | -0.04 | -0.39 | 16981.47 | 1739.09 | 0.46 |
| 2024-07-15 | 10.60 | 10.27 | -0.27 | -2.56 | 16784.47 | 1736.82 | 0.46 |
| 2024-07-12 | 10.59 | 10.54 | -0.03 | -0.28 | 16973.22 | 1791.25 | 0.46 |
| 2024-07-11 | 10.36 | 10.57 | 0.40 | 3.93 | 28896.00 | 3044.80 | 0.79 |
| 2024-07-10 | 10.26 | 10.17 | -0.09 | -0.88 | 16351.50 | 1679.53 | 0.45 |
| 2024-07-09 | 10.18 | 10.26 | 0.09 | 0.89 | 26640.67 | 2705.85 | 0.73 |
| 2024-07-08 | 10.60 | 10.17 | -0.34 | -3.24 | 21624.00 | 2217.48 | 0.59 |
| 2024-07-05 | 10.51 | 10.51 | 0.04 | 0.38 | 11236.00 | 1174.61 | 0.31 |
| 2024-07-04 | 10.70 | 10.47 | -0.25 | -2.33 | 16180.00 | 1706.33 | 0.44 |
| 2024-07-03 | 10.84 | 10.72 | -0.17 | -1.56 | 14333.81 | 1543.84 | 0.39 |
| 2024-07-02 | 10.75 | 10.89 | 0.05 | 0.46 | 16418.00 | 1790.18 | 0.45 |
| 2024-07-01 | 10.75 | 10.84 | 0.07 | 0.65 | 14286.00 | 1532.67 | 0.39 |
| 2024-06-28 | 10.75 | 10.77 | 0.02 | 0.19 | 14908.25 | 1619.96 | 0.41 |
| 2024-06-27 | 10.99 | 10.75 | -0.36 | -3.24 | 23992.00 | 2614.49 | 0.66 |
| 2024-06-26 | 10.58 | 11.11 | 0.48 | 4.52 | 32263.45 | 3510.39 | 0.88 |
| 2024-06-25 | 10.55 | 10.63 | 0.04 | 0.38 | 17996.25 | 1917.25 | 0.49 |
| 2024-06-24 | 10.85 | 10.59 | -0.31 | -2.84 | 24949.00 | 2660.73 | 0.68 |
| 2024-06-21 | 10.86 | 10.90 | -0.02 | -0.18 | 22950.22 | 2507.23 | 0.63 |
| 2024-06-20 | 11.22 | 10.92 | -0.29 | -2.59 | 29443.45 | 3251.06 | 0.80 |
| 2024-06-19 | 11.32 | 11.21 | -0.12 | -1.06 | 19322.00 | 2177.34 | 0.53 |
| 2024-06-18 | 11.30 | 11.33 | 0.06 | 0.53 | 18357.36 | 2075.57 | 0.50 |
| 2024-06-17 | 11.15 | 11.27 | 0.04 | 0.36 | 20579.53 | 2318.68 | 0.56 |
| 2024-06-14 | 11.22 | 11.23 | -0.02 | -0.18 | 18479.17 | 2066.00 | 0.51 |
| 2024-06-13 | 11.28 | 11.25 | -0.25 | -2.17 | 45006.36 | 5054.74 | 1.23 |
| 2024-06-12 | 11.00 | 11.50 | 0.60 | 5.51 | 73833.81 | 8397.74 | 2.02 |
| 2024-06-11 | 11.03 | 11.05 | 0.14 | 1.28 | 20367.57 | 2232.07 | 0.56 |
| 2024-06-07 | 10.88 | 10.91 | 0.15 | 1.39 | 22521.00 | 2457.99 | 0.62 |
| 2024-06-06 | 11.25 | 10.76 | -0.47 | -4.19 | 45752.79 | 4975.58 | 1.25 |
| 2024-06-05 | 11.46 | 11.23 | -0.28 | -2.43 | 23208.71 | 2635.01 | 0.63 |
| 2024-06-04 | 11.51 | 11.51 | -0.05 | -0.43 | 42399.96 | 4822.89 | 1.16 |
| 2024-06-03 | 12.02 | 11.56 | -0.40 | -3.34 | 40414.39 | 4709.20 | 1.10 |
| 2024-05-31 | 12.05 | 11.96 | -0.02 | -0.17 | 17798.00 | 2132.98 | 0.49 |
| 2024-05-30 | 12.01 | 11.98 | 0.04 | 0.34 | 34475.37 | 4166.79 | 0.94 |
| 2024-05-29 | 11.90 | 11.94 | 0.09 | 0.76 | 22833.82 | 2722.78 | 0.62 |
| 2024-05-28 | 11.91 | 11.85 | -0.06 | -0.50 | 16080.00 | 1910.99 | 0.44 |
| 2024-05-27 | 11.80 | 11.91 | 0.10 | 0.85 | 20291.00 | 2387.45 | 0.55 |
| 2024-05-24 | 11.98 | 11.81 | -0.17 | -1.42 | 24887.88 | 2960.47 | 0.68 |
| 2024-05-23 | 12.37 | 11.98 | -0.38 | -3.07 | 42552.19 | 5135.82 | 1.16 |
| 2024-05-22 | 12.24 | 12.36 | 0.13 | 1.06 | 25211.91 | 3105.80 | 0.69 |
| 2024-05-21 | 12.35 | 12.23 | -0.12 | -0.97 | 24160.54 | 2947.56 | 0.66 |
| 2024-05-20 | 12.32 | 12.35 | 0.02 | 0.16 | 26141.85 | 3235.95 | 0.71 |
| 2024-05-17 | 12.23 | 12.33 | 0.07 | 0.57 | 28735.91 | 3521.15 | 0.79 |
| 2024-05-16 | 12.54 | 12.26 | -0.28 | -2.23 | 47052.11 | 5803.27 | 1.29 |
| 2024-05-15 | 12.46 | 12.54 | 0.03 | 0.24 | 31460.20 | 3916.24 | 0.86 |
| 2024-05-14 | 12.40 | 12.51 | 0.09 | 0.73 | 21988.21 | 2749.77 | 0.60 |
| 2024-05-13 | 12.71 | 12.42 | -0.38 | -2.97 | 39819.00 | 4966.39 | 1.09 |
| 2024-05-10 | 13.14 | 12.80 | -0.27 | -2.07 | 48018.00 | 6169.88 | 1.31 |
| 2024-05-09 | 12.63 | 13.07 | 0.42 | 3.32 | 74042.29 | 9673.94 | 2.02 |
日K线
周K线
月K线
