真视通(002771)股票信息
| 股票代码 | 002771 |
| 股票名称 | 真视通 |
| 最新价/元 | 21.34 |
| 涨跌额/元 | 1.89 |
| 涨跌幅/% | 9.72 |
| 买入/元 | 21.34 |
| 卖出/元 | 21.35 |
| 昨收/元 | 19.45 |
| 今开/元 | 20.33 |
| 最高/元 | 21.35 |
| 最低/元 | 19.28 |
| 成交量/手 | 453524.12 |
| 成交额/万 | 92946.94 |
| 股净值/元 | -92.78 |
| 市净率 | 6.84 |
| 总市值/万 | 447636.59 |
| 流通值/万 | 372414.27 |
| 换手率/% | 25.99 |
| 入市日期 | 2015-06-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
真视通(002771)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 | 20.33 | 21.34 | 1.89 | 9.72 | 453524.12 | 92946.94 | 25.99 |
| 2024-09-27 | 18.78 | 19.45 | 0.87 | 4.68 | 331096.72 | 63059.95 | 18.97 |
| 2024-09-26 | 18.04 | 18.58 | 0.19 | 1.03 | 244602.67 | 44913.64 | 14.02 |
| 2024-09-25 | 17.76 | 18.39 | 0.64 | 3.61 | 375321.70 | 69066.96 | 21.51 |
| 2024-09-24 | 17.69 | 17.75 | 0.07 | 0.40 | 258823.03 | 45231.56 | 14.83 |
| 2024-09-23 | 17.30 | 17.68 | 0.21 | 1.20 | 194894.10 | 34291.28 | 11.17 |
| 2024-09-20 | 17.27 | 17.47 | 0.21 | 1.22 | 198984.50 | 34753.63 | 11.40 |
| 2024-09-19 | 16.81 | 17.26 | 0.54 | 3.23 | 177896.20 | 30322.03 | 10.19 |
| 2024-09-18 | 16.78 | 16.72 | -0.26 | -1.53 | 144411.73 | 24186.10 | 8.28 |
| 2024-09-13 | 17.67 | 16.98 | -0.89 | -4.98 | 228606.00 | 40056.07 | 13.10 |
| 2024-09-12 | 17.47 | 17.87 | 0.43 | 2.47 | 298276.87 | 52995.42 | 17.09 |
| 2024-09-11 | 17.60 | 17.44 | -0.52 | -2.90 | 204859.20 | 35777.88 | 11.74 |
| 2024-09-10 | 16.97 | 17.96 | 0.99 | 5.83 | 403732.20 | 71810.08 | 23.13 |
| 2024-09-09 | 16.60 | 16.97 | 0.23 | 1.37 | 155525.50 | 26303.94 | 8.91 |
| 2024-09-06 | 17.26 | 16.74 | -0.56 | -3.24 | 149603.25 | 25334.12 | 8.57 |
| 2024-09-05 | 17.07 | 17.30 | 0.19 | 1.11 | 195004.72 | 33427.44 | 11.17 |
| 2024-09-04 | 17.20 | 17.11 | -0.11 | -0.64 | 210388.32 | 36341.83 | 12.06 |
| 2024-09-03 | 16.93 | 17.22 | 0.20 | 1.18 | 250634.77 | 42835.01 | 14.36 |
| 2024-09-02 | 17.05 | 17.02 | -0.03 | -0.18 | 436313.30 | 75609.09 | 25.00 |
| 2024-08-30 | 15.35 | 17.05 | 1.55 | 10.00 | 227130.70 | 38369.51 | 13.01 |
| 2024-08-29 | 15.55 | 15.50 | -0.30 | -1.90 | 134252.90 | 20641.09 | 7.69 |
| 2024-08-28 | 15.58 | 15.80 | 0.09 | 0.57 | 111056.63 | 17471.68 | 6.50 |
| 2024-08-27 | 16.60 | 15.71 | -1.07 | -6.38 | 154490.53 | 24913.46 | 9.04 |
| 2024-08-26 | 16.29 | 16.78 | 0.50 | 3.07 | 204594.93 | 33601.95 | 11.98 |
| 2024-08-23 | 15.80 | 16.28 | 0.38 | 2.39 | 194930.30 | 31798.69 | 11.41 |
| 2024-08-22 | 16.36 | 15.90 | -0.60 | -3.64 | 163672.90 | 26481.99 | 9.58 |
| 2024-08-21 | 16.69 | 16.50 | -0.19 | -1.14 | 192386.90 | 31910.33 | 11.26 |
| 2024-08-20 | 16.73 | 16.69 | -0.29 | -1.71 | 247199.44 | 41410.70 | 14.47 |
| 2024-08-19 | 16.80 | 16.98 | 0.52 | 3.16 | 454275.57 | 77940.51 | 26.59 |
| 2024-08-16 | 15.00 | 16.46 | 1.50 | 10.03 | 226092.25 | 36665.25 | 13.24 |
| 2024-08-15 | 14.66 | 14.96 | 0.11 | 0.74 | 90983.15 | 13510.81 | 5.33 |
| 2024-08-14 | 15.00 | 14.85 | -0.15 | -1.00 | 62613.00 | 9338.11 | 3.67 |
| 2024-08-13 | 15.04 | 15.00 | -0.05 | -0.33 | 86806.00 | 12896.66 | 5.08 |
| 2024-08-12 | 15.55 | 15.05 | -0.73 | -4.63 | 116099.28 | 17611.68 | 6.80 |
| 2024-08-09 | 16.26 | 15.78 | -0.65 | -3.96 | 167362.00 | 26689.92 | 9.80 |
| 2024-08-08 | 15.55 | 16.43 | 0.55 | 3.46 | 313969.44 | 50857.57 | 18.38 |
| 2024-08-07 | 15.10 | 15.88 | 0.78 | 5.17 | 272497.16 | 44208.29 | 15.95 |
| 2024-08-06 | 14.90 | 15.10 | 0.39 | 2.65 | 56341.90 | 8447.76 | 3.30 |
| 2024-08-05 | 15.50 | 14.71 | -0.79 | -5.10 | 71939.80 | 10870.36 | 4.21 |
| 2024-08-02 | 15.70 | 15.50 | -0.31 | -1.96 | 60895.30 | 9550.44 | 3.56 |
| 2024-08-01 | 15.74 | 15.81 | 0.10 | 0.64 | 67712.80 | 10695.33 | 3.96 |
| 2024-07-31 | 15.27 | 15.71 | 0.43 | 2.81 | 73379.50 | 11430.01 | 4.30 |
| 2024-07-30 | 15.25 | 15.28 | 0.14 | 0.93 | 49140.00 | 7487.09 | 2.88 |
| 2024-07-29 | 14.95 | 15.14 | 0.21 | 1.41 | 47020.70 | 7077.99 | 2.75 |
| 2024-07-26 | 14.76 | 14.93 | 0.15 | 1.02 | 38561.90 | 5750.52 | 2.26 |
| 2024-07-25 | 14.68 | 14.78 | -0.02 | -0.14 | 49129.00 | 7200.16 | 2.88 |
| 2024-07-24 | 15.00 | 14.80 | -0.30 | -1.99 | 64659.30 | 9737.87 | 3.79 |
| 2024-07-23 | 15.53 | 15.10 | -0.32 | -2.08 | 45064.80 | 6899.50 | 2.64 |
| 2024-07-22 | 15.20 | 15.42 | 0.29 | 1.92 | 64907.00 | 9979.54 | 3.80 |
| 2024-07-19 | 14.65 | 15.13 | 0.34 | 2.30 | 70607.50 | 10677.33 | 4.13 |
| 2024-07-18 | 14.75 | 14.79 | -0.14 | -0.94 | 55236.00 | 8056.12 | 3.23 |
| 2024-07-17 | 15.48 | 14.93 | -0.48 | -3.12 | 65642.92 | 9962.01 | 3.84 |
| 2024-07-16 | 15.30 | 15.41 | 0.05 | 0.33 | 43458.00 | 6665.56 | 2.54 |
| 2024-07-15 | 15.66 | 15.36 | -0.29 | -1.85 | 34700.00 | 5334.00 | 2.03 |
| 2024-07-12 | 15.75 | 15.65 | -0.20 | -1.26 | 40119.90 | 6299.52 | 2.35 |
| 2024-07-11 | 15.70 | 15.85 | 0.42 | 2.72 | 66280.00 | 10450.94 | 3.88 |
| 2024-07-10 | 15.48 | 15.43 | -0.11 | -0.71 | 63305.00 | 9861.55 | 3.71 |
| 2024-07-09 | 15.25 | 15.54 | 0.37 | 2.44 | 73699.00 | 11250.75 | 4.31 |
| 2024-07-08 | 15.82 | 15.17 | -0.66 | -4.17 | 53560.00 | 8215.14 | 3.14 |
| 2024-07-05 | 15.56 | 15.83 | 0.23 | 1.47 | 56943.00 | 8936.96 | 3.33 |
| 2024-07-04 | 16.09 | 15.60 | -0.49 | -3.05 | 61794.00 | 9764.71 | 3.62 |
| 2024-07-03 | 16.58 | 16.09 | -0.49 | -2.96 | 71851.30 | 11632.58 | 4.21 |
| 2024-07-02 | 16.33 | 16.58 | 0.24 | 1.47 | 92575.00 | 15432.06 | 5.42 |
| 2024-07-01 | 16.16 | 16.34 | 0.13 | 0.80 | 55974.00 | 9088.20 | 3.28 |
| 2024-06-28 | 16.01 | 16.21 | 0.12 | 0.75 | 78237.00 | 12818.32 | 4.58 |
| 2024-06-27 | 16.44 | 16.09 | -0.52 | -3.13 | 71905.00 | 11782.43 | 4.21 |
| 2024-06-26 | 15.81 | 16.61 | 0.66 | 4.14 | 95567.80 | 15554.76 | 5.59 |
| 2024-06-25 | 16.09 | 15.95 | -0.14 | -0.87 | 73278.00 | 11723.46 | 4.29 |
| 2024-06-24 | 16.80 | 16.09 | -1.14 | -6.62 | 109102.20 | 17900.91 | 6.39 |
| 2024-06-21 | 16.55 | 17.23 | 0.61 | 3.67 | 118493.60 | 20097.03 | 6.94 |
| 2024-06-20 | 17.25 | 16.62 | -0.73 | -4.21 | 82499.00 | 13890.10 | 4.83 |
| 2024-06-19 | 17.50 | 17.35 | 0.11 | 0.64 | 97101.60 | 16869.52 | 5.68 |
| 2024-06-18 | 17.00 | 17.24 | 0.32 | 1.89 | 91504.00 | 15747.64 | 5.36 |
| 2024-06-17 | 17.23 | 16.92 | -0.31 | -1.80 | 70361.00 | 11968.62 | 4.12 |
| 2024-06-14 | 16.80 | 17.23 | 0.35 | 2.07 | 95867.00 | 16327.71 | 5.61 |
| 2024-06-13 | 17.05 | 16.88 | -0.17 | -1.00 | 87094.41 | 14807.14 | 5.10 |
| 2024-06-12 | 16.62 | 17.05 | 0.53 | 3.21 | 102689.00 | 17388.63 | 6.01 |
| 2024-06-11 | 16.00 | 16.52 | 0.27 | 1.66 | 77728.00 | 12669.66 | 4.55 |
| 2024-06-07 | 16.21 | 16.25 | 0.21 | 1.31 | 77089.00 | 12492.11 | 4.51 |
| 2024-06-06 | 16.73 | 16.04 | -0.61 | -3.66 | 112178.02 | 18264.77 | 6.57 |
| 2024-06-05 | 17.16 | 16.65 | -0.63 | -3.65 | 89634.50 | 15107.28 | 5.25 |
| 2024-06-04 | 17.50 | 17.28 | -0.10 | -0.58 | 87431.60 | 14966.18 | 5.12 |
| 2024-06-03 | 17.80 | 17.38 | -0.24 | -1.36 | 83230.20 | 14462.13 | 4.87 |
| 2024-05-31 | 17.57 | 17.62 | 0.21 | 1.21 | 96056.10 | 16966.36 | 5.62 |
| 2024-05-30 | 17.80 | 17.41 | -0.75 | -4.13 | 127741.70 | 22383.92 | 7.48 |
| 2024-05-29 | 17.38 | 18.16 | 0.70 | 4.01 | 205349.60 | 37557.71 | 12.02 |
| 2024-05-28 | 17.48 | 17.46 | -0.54 | -3.00 | 164369.07 | 28806.96 | 9.62 |
| 2024-05-27 | 19.53 | 18.00 | -2.00 | -10.00 | 280856.39 | 51063.57 | 16.44 |
| 2024-05-24 | 19.39 | 20.00 | 0.51 | 2.62 | 348254.24 | 69557.81 | 20.39 |
| 2024-05-23 | 19.08 | 19.49 | 0.50 | 2.63 | 233112.21 | 45143.60 | 13.65 |
| 2024-05-22 | 19.05 | 18.99 | -0.05 | -0.26 | 84361.30 | 16062.99 | 4.94 |
| 2024-05-21 | 19.45 | 19.04 | -0.53 | -2.71 | 112824.80 | 21652.82 | 6.60 |
| 2024-05-20 | 19.10 | 19.57 | 0.37 | 1.93 | 165471.32 | 32032.48 | 9.69 |
| 2024-05-17 | 19.19 | 19.20 | -0.10 | -0.52 | 110691.40 | 21191.54 | 6.48 |
| 2024-05-16 | 19.38 | 19.30 | 0.08 | 0.42 | 127128.09 | 24562.22 | 7.44 |
| 2024-05-15 | 19.30 | 19.22 | -0.44 | -2.24 | 159403.31 | 30740.11 | 9.33 |
| 2024-05-14 | 18.63 | 19.66 | 1.22 | 6.62 | 289884.00 | 56363.42 | 16.97 |
| 2024-05-13 | 18.60 | 18.44 | -0.36 | -1.92 | 122259.28 | 22700.33 | 7.16 |
| 2024-05-10 | 19.36 | 18.80 | -0.65 | -3.34 | 154470.40 | 29276.44 | 9.04 |
| 2024-05-09 | 19.30 | 19.45 | 0.17 | 0.88 | 149520.10 | 29118.15 | 8.75 |
日K线
周K线
月K线
