昇兴股份(002752)股票信息
| 股票代码 | 002752 |
| 股票名称 | 昇兴股份 |
| 最新价/元 | 5.42 |
| 涨跌额/元 | 0.48 |
| 涨跌幅/% | 9.72 |
| 买入/元 | 5.42 |
| 卖出/元 | 5.43 |
| 昨收/元 | 4.94 |
| 今开/元 | 5.11 |
| 最高/元 | 5.43 |
| 最低/元 | 5.00 |
| 成交量/手 | 203429.45 |
| 成交额/万 | 10694.31 |
| 股净值/元 | 15.94 |
| 市净率 | 1.64 |
| 总市值/万 | 529489.81 |
| 流通值/万 | 529408.51 |
| 换手率/% | 2.08 |
| 入市日期 | 2015-04-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
昇兴股份(002752)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 | 5.11 | 5.42 | 0.48 | 9.72 | 203429.45 | 10694.31 | 2.08 |
| 2024-09-27 | 4.84 | 4.94 | 0.17 | 3.56 | 118397.29 | 5772.79 | 1.21 |
| 2024-09-26 | 4.58 | 4.77 | 0.19 | 4.15 | 89569.69 | 4177.31 | 0.92 |
| 2024-09-25 | 4.59 | 4.58 | 0.02 | 0.44 | 89153.21 | 4135.51 | 0.91 |
| 2024-09-24 | 4.33 | 4.56 | 0.21 | 4.83 | 74720.76 | 3342.10 | 0.76 |
| 2024-09-23 | 4.32 | 4.35 | 0.02 | 0.46 | 42159.00 | 1828.45 | 0.43 |
| 2024-09-20 | 4.41 | 4.33 | -0.05 | -1.14 | 42373.95 | 1835.83 | 0.43 |
| 2024-09-19 | 4.27 | 4.38 | 0.12 | 2.82 | 53962.00 | 2350.08 | 0.55 |
| 2024-09-18 | 4.30 | 4.26 | -0.04 | -0.93 | 45135.18 | 1914.44 | 0.46 |
| 2024-09-13 | 4.37 | 4.30 | -0.06 | -1.38 | 40081.19 | 1734.40 | 0.41 |
| 2024-09-12 | 4.38 | 4.36 | -0.01 | -0.23 | 44733.55 | 1954.34 | 0.46 |
| 2024-09-11 | 4.43 | 4.37 | -0.05 | -1.13 | 48654.43 | 2132.14 | 0.50 |
| 2024-09-10 | 4.49 | 4.42 | -0.05 | -1.12 | 47382.19 | 2086.23 | 0.49 |
| 2024-09-09 | 4.46 | 4.47 | -0.01 | -0.22 | 38558.60 | 1719.35 | 0.39 |
| 2024-09-06 | 4.63 | 4.48 | -0.14 | -3.03 | 50219.96 | 2276.79 | 0.51 |
| 2024-09-05 | 4.68 | 4.62 | -0.04 | -0.86 | 58245.00 | 2694.19 | 0.60 |
| 2024-09-04 | 4.62 | 4.66 | 0.01 | 0.22 | 47203.75 | 2195.73 | 0.48 |
| 2024-09-03 | 4.54 | 4.65 | 0.10 | 2.20 | 76948.00 | 3551.94 | 0.79 |
| 2024-09-02 | 4.62 | 4.55 | -0.06 | -1.30 | 80656.60 | 3689.32 | 0.83 |
| 2024-08-30 | 4.57 | 4.61 | 0.04 | 0.88 | 80761.92 | 3726.57 | 0.83 |
| 2024-08-29 | 4.36 | 4.57 | 0.16 | 3.63 | 99204.55 | 4465.22 | 1.02 |
| 2024-08-28 | 4.44 | 4.41 | -0.08 | -1.78 | 99601.54 | 4362.55 | 1.02 |
| 2024-08-27 | 4.51 | 4.49 | -0.02 | -0.44 | 56292.00 | 2526.18 | 0.58 |
| 2024-08-26 | 4.49 | 4.51 | 0.05 | 1.12 | 56823.30 | 2556.66 | 0.58 |
| 2024-08-23 | 4.49 | 4.46 | -0.05 | -1.11 | 61432.60 | 2726.11 | 0.63 |
| 2024-08-22 | 4.55 | 4.51 | -0.03 | -0.66 | 45265.78 | 2045.95 | 0.46 |
| 2024-08-21 | 4.52 | 4.54 | 0.01 | 0.22 | 37583.53 | 1706.90 | 0.38 |
| 2024-08-20 | 4.68 | 4.53 | -0.14 | -3.00 | 75826.58 | 3463.82 | 0.78 |
| 2024-08-19 | 4.59 | 4.67 | 0.02 | 0.43 | 42691.85 | 1989.43 | 0.44 |
| 2024-08-16 | 4.66 | 4.65 | 0.01 | 0.22 | 55775.10 | 2597.84 | 0.57 |
| 2024-08-15 | 4.60 | 4.64 | 0.01 | 0.22 | 58931.00 | 2729.35 | 0.60 |
| 2024-08-14 | 4.67 | 4.63 | -0.06 | -1.28 | 36238.60 | 1683.12 | 0.37 |
| 2024-08-13 | 4.65 | 4.69 | 0.02 | 0.43 | 39005.90 | 1821.48 | 0.40 |
| 2024-08-12 | 4.66 | 4.67 | 0.01 | 0.22 | 44531.75 | 2088.79 | 0.46 |
| 2024-08-09 | 4.70 | 4.66 | -0.03 | -0.64 | 50912.65 | 2388.35 | 0.52 |
| 2024-08-08 | 4.67 | 4.69 | 0.00 | 0.00 | 41153.45 | 1923.20 | 0.42 |
| 2024-08-07 | 4.64 | 4.69 | 0.04 | 0.86 | 55010.80 | 2576.73 | 0.56 |
| 2024-08-06 | 4.56 | 4.65 | 0.12 | 2.65 | 59993.59 | 2765.11 | 0.61 |
| 2024-08-05 | 4.63 | 4.53 | -0.11 | -2.37 | 76434.11 | 3520.30 | 0.78 |
| 2024-08-02 | 4.69 | 4.64 | -0.05 | -1.07 | 70816.08 | 3310.59 | 0.73 |
| 2024-08-01 | 4.73 | 4.69 | -0.04 | -0.85 | 90147.00 | 4246.19 | 0.92 |
| 2024-07-31 | 4.50 | 4.73 | 0.23 | 5.11 | 74359.59 | 3455.70 | 0.76 |
| 2024-07-30 | 4.45 | 4.50 | 0.01 | 0.22 | 63010.95 | 2825.54 | 0.65 |
| 2024-07-29 | 4.57 | 4.49 | -0.03 | -0.66 | 61660.50 | 2771.92 | 0.63 |
| 2024-07-26 | 4.44 | 4.52 | 0.11 | 2.49 | 70700.60 | 3176.54 | 0.72 |
| 2024-07-25 | 4.42 | 4.41 | -0.04 | -0.90 | 96611.90 | 4253.47 | 0.99 |
| 2024-07-24 | 4.54 | 4.45 | -0.10 | -2.20 | 97816.19 | 4377.32 | 1.00 |
| 2024-07-23 | 4.71 | 4.55 | -0.15 | -3.19 | 97329.90 | 4485.67 | 1.00 |
| 2024-07-22 | 4.81 | 4.70 | -0.08 | -1.67 | 74558.25 | 3497.73 | 0.76 |
| 2024-07-19 | 4.72 | 4.78 | 0.03 | 0.63 | 77327.90 | 3690.45 | 0.79 |
| 2024-07-18 | 4.74 | 4.75 | -0.04 | -0.84 | 78826.93 | 3718.78 | 0.81 |
| 2024-07-17 | 4.79 | 4.79 | 0.00 | 0.00 | 93708.19 | 4479.46 | 0.96 |
| 2024-07-16 | 4.82 | 4.79 | -0.06 | -1.24 | 124773.78 | 6015.60 | 1.28 |
| 2024-07-15 | 5.11 | 4.85 | -0.01 | -0.21 | 204782.99 | 9960.41 | 2.10 |
| 2024-07-12 | 4.92 | 4.86 | -0.08 | -1.62 | 98820.89 | 4847.23 | 1.01 |
| 2024-07-11 | 4.78 | 4.94 | 0.22 | 4.66 | 92235.85 | 4509.51 | 0.94 |
| 2024-07-10 | 4.87 | 4.72 | -0.07 | -1.46 | 71533.50 | 3419.79 | 0.73 |
| 2024-07-09 | 4.87 | 4.89 | 0.01 | 0.21 | 98685.83 | 4746.50 | 1.01 |
| 2024-07-08 | 4.96 | 4.88 | -0.09 | -1.81 | 79179.30 | 3904.55 | 0.81 |
| 2024-07-05 | 4.91 | 4.97 | 0.04 | 0.81 | 62772.00 | 3100.80 | 0.64 |
| 2024-07-04 | 5.09 | 4.93 | -0.15 | -2.95 | 63983.12 | 3192.81 | 0.66 |
| 2024-07-03 | 5.18 | 5.08 | -0.10 | -1.93 | 64364.60 | 3289.37 | 0.66 |
| 2024-07-02 | 5.25 | 5.18 | -0.07 | -1.33 | 69370.45 | 3604.77 | 0.71 |
| 2024-07-01 | 5.07 | 5.25 | 0.19 | 3.76 | 117483.43 | 6073.55 | 1.20 |
| 2024-06-28 | 5.07 | 5.06 | -0.08 | -1.56 | 74409.39 | 3807.68 | 0.76 |
| 2024-06-27 | 5.23 | 5.14 | -0.11 | -2.10 | 74762.44 | 3870.47 | 0.77 |
| 2024-06-26 | 5.16 | 5.25 | 0.08 | 1.55 | 71586.67 | 3740.29 | 0.73 |
| 2024-06-25 | 5.14 | 5.17 | 0.02 | 0.39 | 64153.00 | 3331.85 | 0.66 |
| 2024-06-24 | 5.27 | 5.15 | -0.18 | -3.38 | 102969.76 | 5339.83 | 1.05 |
| 2024-06-21 | 5.26 | 5.33 | 0.07 | 1.33 | 54739.22 | 2913.95 | 0.56 |
| 2024-06-20 | 5.33 | 5.26 | -0.10 | -1.87 | 65353.67 | 3462.26 | 0.67 |
| 2024-06-19 | 5.43 | 5.36 | 0.03 | 0.56 | 64486.16 | 3470.02 | 0.66 |
| 2024-06-18 | 5.41 | 5.33 | -0.02 | -0.37 | 64583.15 | 3426.43 | 0.66 |
| 2024-06-17 | 5.39 | 5.35 | -0.04 | -0.74 | 113561.80 | 6105.68 | 1.16 |
| 2024-06-14 | 5.36 | 5.39 | 0.07 | 1.32 | 96208.00 | 5171.96 | 0.98 |
| 2024-06-13 | 5.38 | 5.32 | -0.07 | -1.30 | 88621.65 | 4738.88 | 0.91 |
| 2024-06-12 | 5.56 | 5.39 | -0.20 | -3.58 | 150527.89 | 8196.07 | 1.54 |
| 2024-06-11 | 5.50 | 5.59 | 0.16 | 2.95 | 196866.49 | 10876.51 | 2.02 |
| 2024-06-07 | 5.30 | 5.43 | 0.21 | 4.02 | 123869.96 | 6665.99 | 1.27 |
| 2024-06-06 | 5.41 | 5.22 | -0.23 | -4.22 | 168742.75 | 8876.81 | 1.73 |
| 2024-06-05 | 5.58 | 5.45 | -0.14 | -2.50 | 94777.40 | 5201.80 | 0.97 |
| 2024-06-04 | 5.60 | 5.59 | 0.01 | 0.18 | 82935.22 | 4617.31 | 0.85 |
| 2024-06-03 | 5.68 | 5.58 | -0.09 | -1.59 | 102169.91 | 5720.11 | 1.05 |
| 2024-05-31 | 5.75 | 5.67 | -0.02 | -0.35 | 64404.93 | 3654.11 | 0.66 |
| 2024-05-30 | 5.82 | 5.69 | -0.11 | -1.90 | 107960.25 | 6173.13 | 1.11 |
| 2024-05-29 | 5.82 | 5.80 | 0.01 | 0.17 | 56323.00 | 3274.73 | 0.58 |
| 2024-05-28 | 5.84 | 5.79 | -0.08 | -1.36 | 64103.18 | 3725.95 | 0.66 |
| 2024-05-27 | 5.84 | 5.87 | 0.03 | 0.51 | 86786.90 | 5041.50 | 0.89 |
| 2024-05-24 | 5.89 | 5.84 | -0.02 | -0.34 | 79843.65 | 4677.20 | 0.82 |
| 2024-05-23 | 6.03 | 5.86 | -0.17 | -2.82 | 125657.12 | 7410.04 | 1.29 |
| 2024-05-22 | 6.16 | 6.03 | -0.14 | -2.27 | 112973.00 | 6843.01 | 1.16 |
| 2024-05-21 | 6.12 | 6.17 | 0.04 | 0.65 | 119999.61 | 7387.87 | 1.23 |
| 2024-05-20 | 6.08 | 6.13 | 0.08 | 1.32 | 132864.40 | 8182.35 | 1.36 |
| 2024-05-17 | 5.97 | 6.05 | 0.09 | 1.51 | 115518.02 | 6968.17 | 1.18 |
| 2024-05-16 | 5.95 | 5.96 | -0.02 | -0.33 | 123376.50 | 7426.02 | 1.26 |
| 2024-05-15 | 5.96 | 5.98 | 0.04 | 0.67 | 132646.07 | 8000.52 | 1.36 |
| 2024-05-14 | 5.82 | 5.94 | 0.09 | 1.54 | 112407.42 | 6638.99 | 1.15 |
| 2024-05-13 | 5.88 | 5.85 | -0.12 | -2.01 | 133528.75 | 7795.32 | 1.37 |
| 2024-05-10 | 5.95 | 5.97 | 0.04 | 0.68 | 148742.85 | 8822.35 | 1.52 |
| 2024-05-09 | 5.69 | 5.93 | 0.23 | 4.04 | 195413.20 | 11488.39 | 2.00 |
日K线
周K线
月K线
