永东股份(002753)股票信息
| 股票代码 | 002753 |
| 股票名称 | 永东股份 |
| 最新价/元 | 6.52 |
| 涨跌额/元 | 0.50 |
| 涨跌幅/% | 8.31 |
| 买入/元 | 6.52 |
| 卖出/元 | 6.53 |
| 昨收/元 | 6.02 |
| 今开/元 | 6.22 |
| 最高/元 | 6.58 |
| 最低/元 | 6.08 |
| 成交量/手 | 100821.90 |
| 成交额/万 | 6392.17 |
| 股净值/元 | 24.17 |
| 市净率 | 1.09 |
| 总市值/万 | 244949.53 |
| 流通值/万 | 158304.85 |
| 换手率/% | 4.15 |
| 入市日期 | 2015-05-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
永东股份(002753)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 | 6.22 | 6.52 | 0.50 | 8.31 | 100821.90 | 6392.17 | 4.15 |
| 2024-09-27 | 5.85 | 6.02 | 0.28 | 4.88 | 59330.78 | 3516.73 | 2.44 |
| 2024-09-26 | 5.62 | 5.74 | 0.11 | 1.95 | 33088.48 | 1881.55 | 1.36 |
| 2024-09-25 | 5.66 | 5.63 | 0.05 | 0.90 | 52319.94 | 2974.33 | 2.15 |
| 2024-09-24 | 5.38 | 5.58 | 0.21 | 3.91 | 38290.00 | 2107.23 | 1.58 |
| 2024-09-23 | 5.39 | 5.37 | -0.02 | -0.37 | 21866.75 | 1175.28 | 0.90 |
| 2024-09-20 | 5.41 | 5.39 | -0.01 | -0.19 | 17540.62 | 942.86 | 0.72 |
| 2024-09-19 | 5.29 | 5.40 | 0.16 | 3.05 | 25580.00 | 1369.61 | 1.05 |
| 2024-09-18 | 5.34 | 5.24 | -0.06 | -1.13 | 21071.00 | 1098.88 | 0.87 |
| 2024-09-13 | 5.41 | 5.30 | -0.11 | -2.03 | 16147.63 | 861.43 | 0.67 |
| 2024-09-12 | 5.43 | 5.41 | 0.00 | 0.00 | 14655.00 | 797.66 | 0.60 |
| 2024-09-11 | 5.46 | 5.41 | -0.06 | -1.10 | 16736.63 | 911.60 | 0.69 |
| 2024-09-10 | 5.49 | 5.47 | -0.02 | -0.36 | 22060.63 | 1200.48 | 0.91 |
| 2024-09-09 | 5.48 | 5.49 | 0.01 | 0.18 | 20138.00 | 1101.58 | 0.83 |
| 2024-09-06 | 5.66 | 5.48 | -0.16 | -2.84 | 26505.00 | 1469.15 | 1.09 |
| 2024-09-05 | 5.67 | 5.64 | -0.03 | -0.53 | 24213.37 | 1368.61 | 1.00 |
| 2024-09-04 | 5.65 | 5.67 | 0.00 | 0.00 | 24706.50 | 1403.70 | 1.02 |
| 2024-09-03 | 5.65 | 5.67 | 0.01 | 0.18 | 22579.63 | 1276.17 | 0.93 |
| 2024-09-02 | 5.60 | 5.66 | 0.06 | 1.07 | 44375.35 | 2509.80 | 1.83 |
| 2024-08-30 | 5.60 | 5.60 | 0.02 | 0.36 | 30470.00 | 1717.07 | 1.25 |
| 2024-08-29 | 5.54 | 5.58 | 0.05 | 0.90 | 27929.00 | 1542.78 | 1.15 |
| 2024-08-28 | 5.40 | 5.53 | 0.10 | 1.84 | 22847.00 | 1255.96 | 0.94 |
| 2024-08-27 | 5.43 | 5.43 | -0.05 | -0.91 | 18276.00 | 994.50 | 0.75 |
| 2024-08-26 | 5.31 | 5.48 | 0.18 | 3.40 | 29103.00 | 1584.35 | 1.20 |
| 2024-08-23 | 5.37 | 5.30 | -0.07 | -1.30 | 19928.00 | 1057.23 | 0.82 |
| 2024-08-22 | 5.45 | 5.37 | -0.07 | -1.29 | 20633.75 | 1116.75 | 0.85 |
| 2024-08-21 | 5.37 | 5.44 | 0.01 | 0.18 | 21039.00 | 1143.83 | 0.87 |
| 2024-08-20 | 5.50 | 5.43 | -0.14 | -2.51 | 26004.00 | 1422.65 | 1.07 |
| 2024-08-19 | 5.55 | 5.57 | 0.01 | 0.18 | 17536.78 | 976.73 | 0.72 |
| 2024-08-16 | 5.65 | 5.56 | -0.08 | -1.42 | 21111.00 | 1181.50 | 0.87 |
| 2024-08-15 | 5.60 | 5.64 | 0.00 | 0.00 | 21436.28 | 1209.10 | 0.88 |
| 2024-08-14 | 5.71 | 5.64 | -0.06 | -1.05 | 19482.00 | 1106.71 | 0.80 |
| 2024-08-13 | 5.68 | 5.70 | 0.03 | 0.53 | 19187.96 | 1086.84 | 0.79 |
| 2024-08-12 | 5.66 | 5.67 | 0.00 | 0.00 | 17675.00 | 1001.97 | 0.73 |
| 2024-08-09 | 5.70 | 5.67 | -0.03 | -0.53 | 17921.40 | 1025.56 | 0.74 |
| 2024-08-08 | 5.69 | 5.70 | -0.02 | -0.35 | 22824.00 | 1299.31 | 0.94 |
| 2024-08-07 | 5.72 | 5.72 | 0.00 | 0.00 | 16561.00 | 946.84 | 0.68 |
| 2024-08-06 | 5.67 | 5.72 | 0.10 | 1.78 | 26679.37 | 1519.25 | 1.10 |
| 2024-08-05 | 5.75 | 5.62 | -0.14 | -2.43 | 32565.00 | 1864.07 | 1.34 |
| 2024-08-02 | 5.75 | 5.76 | -0.03 | -0.52 | 32566.00 | 1890.07 | 1.34 |
| 2024-08-01 | 5.86 | 5.79 | -0.06 | -1.03 | 35596.25 | 2073.97 | 1.47 |
| 2024-07-31 | 5.68 | 5.85 | 0.17 | 2.99 | 50065.06 | 2884.89 | 2.06 |
| 2024-07-30 | 5.68 | 5.68 | -0.02 | -0.35 | 28657.51 | 1629.04 | 1.18 |
| 2024-07-29 | 5.70 | 5.70 | 0.00 | 0.00 | 21853.88 | 1244.64 | 0.90 |
| 2024-07-26 | 5.58 | 5.70 | 0.14 | 2.52 | 28528.88 | 1616.79 | 1.18 |
| 2024-07-25 | 5.53 | 5.56 | 0.02 | 0.36 | 26047.00 | 1443.93 | 1.07 |
| 2024-07-24 | 5.58 | 5.54 | -0.06 | -1.07 | 28040.69 | 1555.10 | 1.15 |
| 2024-07-23 | 5.66 | 5.60 | -0.09 | -1.58 | 33313.00 | 1888.50 | 1.37 |
| 2024-07-22 | 5.68 | 5.69 | 0.01 | 0.18 | 26534.85 | 1501.00 | 1.09 |
| 2024-07-19 | 5.73 | 5.68 | -0.06 | -1.05 | 35132.15 | 1995.07 | 1.45 |
| 2024-07-18 | 5.65 | 5.74 | 0.06 | 1.06 | 48240.88 | 2705.95 | 1.99 |
| 2024-07-17 | 5.78 | 5.68 | -0.15 | -2.57 | 57431.82 | 3275.43 | 2.37 |
| 2024-07-16 | 5.84 | 5.83 | -0.09 | -1.52 | 47928.72 | 2780.28 | 1.97 |
| 2024-07-15 | 6.10 | 5.92 | -0.20 | -3.27 | 58234.97 | 3463.81 | 2.40 |
| 2024-07-12 | 6.13 | 6.12 | -0.03 | -0.49 | 53709.81 | 3299.80 | 2.21 |
| 2024-07-11 | 6.08 | 6.15 | 0.12 | 1.99 | 97661.75 | 5989.64 | 4.02 |
| 2024-07-10 | 6.11 | 6.03 | 0.01 | 0.17 | 135387.13 | 8336.90 | 5.58 |
| 2024-07-09 | 5.88 | 6.02 | 0.31 | 5.43 | 112360.33 | 6642.49 | 4.63 |
| 2024-07-08 | 5.91 | 5.71 | -0.18 | -3.06 | 24020.25 | 1380.53 | 0.99 |
| 2024-07-05 | 5.80 | 5.89 | 0.09 | 1.55 | 21227.25 | 1232.92 | 0.87 |
| 2024-07-04 | 5.99 | 5.80 | -0.17 | -2.85 | 31535.00 | 1854.38 | 1.30 |
| 2024-07-03 | 6.00 | 5.97 | -0.03 | -0.50 | 26169.00 | 1565.88 | 1.08 |
| 2024-07-02 | 6.00 | 6.00 | -0.02 | -0.33 | 20189.25 | 1213.82 | 0.83 |
| 2024-07-01 | 5.80 | 6.02 | 0.21 | 3.61 | 33691.69 | 1991.54 | 1.39 |
| 2024-06-28 | 5.84 | 5.81 | 0.01 | 0.17 | 31388.02 | 1834.05 | 1.29 |
| 2024-06-27 | 5.89 | 5.80 | -0.07 | -1.19 | 30466.00 | 1787.28 | 1.25 |
| 2024-06-26 | 5.74 | 5.87 | 0.20 | 3.53 | 34876.39 | 1999.43 | 1.44 |
| 2024-06-25 | 5.71 | 5.81 | 0.08 | 1.40 | 38349.37 | 2216.82 | 1.58 |
| 2024-06-24 | 5.88 | 5.73 | -0.19 | -3.21 | 40293.00 | 2308.78 | 1.66 |
| 2024-06-21 | 5.88 | 5.92 | 0.03 | 0.51 | 24297.12 | 1436.48 | 1.00 |
| 2024-06-20 | 6.01 | 5.89 | -0.15 | -2.48 | 24050.00 | 1430.31 | 0.99 |
| 2024-06-19 | 6.04 | 6.04 | 0.01 | 0.17 | 18848.50 | 1139.95 | 0.78 |
| 2024-06-18 | 5.95 | 6.03 | 0.07 | 1.17 | 17589.00 | 1058.61 | 0.72 |
| 2024-06-17 | 6.05 | 5.96 | -0.11 | -1.81 | 26222.00 | 1573.10 | 1.08 |
| 2024-06-14 | 6.10 | 6.07 | -0.04 | -0.66 | 20021.00 | 1216.22 | 0.82 |
| 2024-06-13 | 6.23 | 6.11 | -0.12 | -1.93 | 26157.00 | 1615.48 | 1.08 |
| 2024-06-12 | 6.10 | 6.23 | 0.16 | 2.64 | 32431.00 | 2007.11 | 1.34 |
| 2024-06-11 | 6.01 | 6.07 | 0.02 | 0.33 | 37372.11 | 2249.57 | 1.54 |
| 2024-06-07 | 5.81 | 6.05 | 0.29 | 5.04 | 48669.75 | 2912.65 | 2.00 |
| 2024-06-06 | 6.10 | 5.76 | -0.30 | -4.95 | 54247.75 | 3154.53 | 2.23 |
| 2024-06-05 | 6.22 | 6.06 | -0.16 | -2.57 | 35803.00 | 2182.13 | 1.47 |
| 2024-06-04 | 6.30 | 6.22 | -0.08 | -1.27 | 52440.00 | 3255.77 | 2.16 |
| 2024-06-03 | 6.55 | 6.30 | -0.25 | -3.82 | 39672.15 | 2521.20 | 1.63 |
| 2024-05-31 | 6.53 | 6.55 | 0.00 | 0.00 | 28781.66 | 1878.87 | 1.19 |
| 2024-05-30 | 6.60 | 6.55 | -0.05 | -0.76 | 32810.75 | 2162.23 | 1.35 |
| 2024-05-29 | 6.51 | 6.60 | 0.09 | 1.38 | 34260.19 | 2264.72 | 1.41 |
| 2024-05-28 | 6.65 | 6.51 | -0.13 | -1.96 | 28999.00 | 1903.34 | 1.19 |
| 2024-05-27 | 6.54 | 6.64 | 0.06 | 0.91 | 41058.90 | 2697.81 | 1.69 |
| 2024-05-24 | 6.53 | 6.58 | -0.10 | -1.50 | 76398.07 | 5044.62 | 3.15 |
| 2024-05-23 | 6.73 | 6.68 | -0.08 | -1.18 | 96652.50 | 6563.13 | 3.98 |
| 2024-05-22 | 6.74 | 6.76 | 0.01 | 0.15 | 28614.00 | 1939.48 | 1.18 |
| 2024-05-21 | 6.78 | 6.75 | -0.10 | -1.46 | 29916.37 | 2023.47 | 1.23 |
| 2024-05-20 | 6.83 | 6.85 | -0.02 | -0.29 | 37375.00 | 2561.16 | 1.54 |
| 2024-05-17 | 6.82 | 6.87 | 0.09 | 1.33 | 38119.00 | 2599.91 | 1.57 |
| 2024-05-16 | 6.74 | 6.78 | -0.01 | -0.15 | 46894.00 | 3197.77 | 1.93 |
| 2024-05-15 | 6.70 | 6.79 | 0.09 | 1.34 | 74589.59 | 5096.46 | 3.07 |
| 2024-05-14 | 6.79 | 6.70 | 0.02 | 0.30 | 35749.50 | 2405.65 | 1.47 |
| 2024-05-13 | 6.81 | 6.68 | -0.13 | -1.91 | 45185.07 | 3018.49 | 1.86 |
| 2024-05-10 | 6.89 | 6.81 | -0.06 | -0.87 | 53900.25 | 3664.47 | 2.22 |
| 2024-05-09 | 6.85 | 6.87 | 0.05 | 0.73 | 58298.00 | 4018.19 | 2.40 |
日K线
周K线
月K线
