中晟高科(002778)股票信息
| 股票代码 | 002778 |
| 股票名称 | 中晟高科 |
| 最新价/元 | 11.40 |
| 涨跌额/元 | 0.77 |
| 涨跌幅/% | 7.24 |
| 买入/元 | 11.40 |
| 卖出/元 | 11.41 |
| 昨收/元 | 10.63 |
| 今开/元 | 10.95 |
| 最高/元 | 11.53 |
| 最低/元 | 10.72 |
| 成交量/手 | 55805.00 |
| 成交额/万 | 6241.58 |
| 股净值/元 | -9.19 |
| 市净率 | 3.50 |
| 总市值/万 | 142218.76 |
| 流通值/万 | 140711.67 |
| 换手率/% | 4.52 |
| 入市日期 | 2016-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
中晟高科(002778)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 | 10.95 | 11.40 | 0.77 | 7.24 | 55805.00 | 6241.58 | 4.52 |
| 2024-09-27 | 10.38 | 10.63 | 0.31 | 3.00 | 23725.60 | 2497.18 | 1.92 |
| 2024-09-26 | 10.24 | 10.32 | 0.12 | 1.18 | 23625.40 | 2432.91 | 1.91 |
| 2024-09-25 | 10.00 | 10.20 | 0.32 | 3.24 | 28017.86 | 2833.06 | 2.27 |
| 2024-09-24 | 9.53 | 9.88 | 0.37 | 3.89 | 22636.00 | 2208.09 | 1.83 |
| 2024-09-23 | 9.54 | 9.51 | -0.03 | -0.31 | 13615.00 | 1292.91 | 1.10 |
| 2024-09-20 | 9.47 | 9.54 | 0.06 | 0.63 | 24604.20 | 2335.12 | 1.99 |
| 2024-09-19 | 9.17 | 9.48 | 0.40 | 4.41 | 22849.26 | 2133.97 | 1.85 |
| 2024-09-18 | 9.31 | 9.08 | -0.23 | -2.47 | 13916.66 | 1260.58 | 1.13 |
| 2024-09-13 | 9.38 | 9.31 | -0.07 | -0.75 | 9597.80 | 893.80 | 0.78 |
| 2024-09-12 | 9.99 | 9.38 | 0.01 | 0.11 | 12958.46 | 1230.46 | 1.05 |
| 2024-09-11 | 9.50 | 9.37 | -0.16 | -1.68 | 7121.00 | 669.90 | 0.58 |
| 2024-09-10 | 9.40 | 9.53 | 0.08 | 0.85 | 6616.00 | 628.04 | 0.54 |
| 2024-09-09 | 9.25 | 9.45 | 0.19 | 2.05 | 10062.40 | 943.38 | 0.82 |
| 2024-09-06 | 9.50 | 9.26 | -0.24 | -2.53 | 10042.00 | 935.48 | 0.81 |
| 2024-09-05 | 9.27 | 9.50 | 0.25 | 2.70 | 6975.00 | 658.29 | 0.57 |
| 2024-09-04 | 9.40 | 9.25 | -0.23 | -2.43 | 7356.20 | 685.59 | 0.60 |
| 2024-09-03 | 9.49 | 9.48 | -0.04 | -0.42 | 7174.80 | 678.86 | 0.58 |
| 2024-09-02 | 9.73 | 9.52 | -0.05 | -0.52 | 14216.60 | 1366.43 | 1.15 |
| 2024-08-30 | 9.35 | 9.57 | 0.28 | 3.01 | 27085.20 | 2622.56 | 2.19 |
| 2024-08-29 | 9.09 | 9.29 | 0.13 | 1.42 | 10465.80 | 962.21 | 0.85 |
| 2024-08-28 | 8.95 | 9.16 | 0.12 | 1.33 | 10092.00 | 914.66 | 0.82 |
| 2024-08-27 | 9.31 | 9.04 | -0.22 | -2.38 | 9857.00 | 892.67 | 0.80 |
| 2024-08-26 | 9.08 | 9.26 | 0.24 | 2.66 | 8756.20 | 805.36 | 0.71 |
| 2024-08-23 | 9.18 | 9.02 | -0.15 | -1.64 | 9255.00 | 833.77 | 0.75 |
| 2024-08-22 | 9.35 | 9.17 | -0.18 | -1.93 | 9456.80 | 869.97 | 0.77 |
| 2024-08-21 | 9.37 | 9.35 | -0.05 | -0.53 | 9001.40 | 842.21 | 0.73 |
| 2024-08-20 | 9.60 | 9.40 | -0.25 | -2.59 | 11763.00 | 1109.90 | 0.96 |
| 2024-08-19 | 9.52 | 9.65 | 0.04 | 0.42 | 15538.00 | 1493.18 | 1.26 |
| 2024-08-16 | 9.76 | 9.61 | -0.15 | -1.54 | 16240.00 | 1582.92 | 1.32 |
| 2024-08-15 | 9.80 | 9.76 | -0.03 | -0.31 | 13891.00 | 1346.61 | 1.13 |
| 2024-08-14 | 9.81 | 9.79 | -0.02 | -0.20 | 17343.00 | 1701.82 | 1.41 |
| 2024-08-13 | 9.63 | 9.81 | 0.05 | 0.51 | 23840.60 | 2273.60 | 1.94 |
| 2024-08-12 | 9.97 | 9.76 | -0.12 | -1.22 | 24653.00 | 2421.74 | 2.00 |
| 2024-08-09 | 10.05 | 9.88 | -0.19 | -1.89 | 17617.00 | 1745.37 | 1.43 |
| 2024-08-08 | 10.29 | 10.07 | -0.22 | -2.14 | 29307.40 | 2991.35 | 2.38 |
| 2024-08-07 | 10.35 | 10.29 | 0.06 | 0.59 | 61490.82 | 6358.35 | 5.00 |
| 2024-08-06 | 9.51 | 10.23 | 0.93 | 10.00 | 32850.06 | 3231.53 | 2.67 |
| 2024-08-05 | 9.42 | 9.30 | -0.07 | -0.75 | 16642.00 | 1563.07 | 1.35 |
| 2024-08-02 | 9.59 | 9.37 | -0.27 | -2.80 | 15304.40 | 1451.64 | 1.24 |
| 2024-08-01 | 9.52 | 9.64 | 0.09 | 0.94 | 12465.40 | 1197.75 | 1.01 |
| 2024-07-31 | 9.40 | 9.55 | 0.15 | 1.60 | 18673.00 | 1761.56 | 1.52 |
| 2024-07-30 | 9.32 | 9.40 | 0.08 | 0.86 | 8223.00 | 770.61 | 0.67 |
| 2024-07-29 | 9.30 | 9.32 | -0.02 | -0.21 | 7338.00 | 684.91 | 0.60 |
| 2024-07-26 | 9.24 | 9.34 | 0.09 | 0.97 | 7133.00 | 664.96 | 0.58 |
| 2024-07-25 | 9.28 | 9.25 | -0.01 | -0.11 | 7687.00 | 706.41 | 0.63 |
| 2024-07-24 | 9.34 | 9.26 | -0.18 | -1.91 | 8462.20 | 788.24 | 0.69 |
| 2024-07-23 | 9.58 | 9.44 | -0.07 | -0.74 | 13053.00 | 1247.03 | 1.06 |
| 2024-07-22 | 9.59 | 9.51 | 0.11 | 1.17 | 8504.60 | 800.85 | 0.69 |
| 2024-07-19 | 9.14 | 9.40 | 0.29 | 3.18 | 18664.40 | 1752.71 | 1.52 |
| 2024-07-18 | 9.28 | 9.11 | -0.08 | -0.87 | 17095.00 | 1543.16 | 1.39 |
| 2024-07-17 | 9.59 | 9.19 | -0.27 | -2.85 | 14157.16 | 1312.10 | 1.15 |
| 2024-07-16 | 9.64 | 9.46 | -0.22 | -2.27 | 13025.00 | 1233.09 | 1.06 |
| 2024-07-15 | 9.97 | 9.68 | -0.24 | -2.42 | 15587.00 | 1506.59 | 1.27 |
| 2024-07-12 | 10.05 | 9.92 | -0.02 | -0.20 | 12750.00 | 1279.71 | 1.04 |
| 2024-07-11 | 9.98 | 9.94 | 0.10 | 1.02 | 13430.80 | 1332.65 | 1.09 |
| 2024-07-10 | 9.80 | 9.84 | -0.20 | -1.99 | 15673.64 | 1548.21 | 1.27 |
| 2024-07-09 | 10.06 | 10.04 | 0.04 | 0.40 | 37189.60 | 3777.95 | 3.02 |
| 2024-07-08 | 10.23 | 10.00 | -0.23 | -2.25 | 8664.00 | 870.38 | 0.70 |
| 2024-07-05 | 10.23 | 10.23 | 0.00 | 0.00 | 9037.60 | 923.77 | 0.73 |
| 2024-07-04 | 10.38 | 10.23 | -0.18 | -1.73 | 13631.60 | 1401.11 | 1.11 |
| 2024-07-03 | 10.62 | 10.41 | -0.20 | -1.89 | 9738.20 | 1017.96 | 0.79 |
| 2024-07-02 | 10.60 | 10.61 | 0.13 | 1.24 | 7911.00 | 835.94 | 0.64 |
| 2024-07-01 | 10.51 | 10.48 | -0.04 | -0.38 | 9501.00 | 983.13 | 0.77 |
| 2024-06-28 | 10.66 | 10.52 | -0.14 | -1.31 | 9189.20 | 974.59 | 0.75 |
| 2024-06-27 | 10.62 | 10.66 | 0.04 | 0.38 | 13294.40 | 1430.67 | 1.08 |
| 2024-06-26 | 10.50 | 10.62 | 0.13 | 1.24 | 8142.80 | 854.46 | 0.66 |
| 2024-06-25 | 10.68 | 10.49 | -0.30 | -2.78 | 10381.00 | 1104.76 | 0.84 |
| 2024-06-24 | 11.17 | 10.79 | -0.37 | -3.32 | 17350.00 | 1879.11 | 1.41 |
| 2024-06-21 | 10.80 | 11.16 | 0.36 | 3.33 | 17812.40 | 1969.84 | 1.45 |
| 2024-06-20 | 10.94 | 10.80 | -0.18 | -1.64 | 13051.40 | 1405.21 | 1.06 |
| 2024-06-19 | 10.96 | 10.98 | 0.02 | 0.18 | 6792.40 | 748.11 | 0.55 |
| 2024-06-18 | 11.28 | 10.96 | -0.14 | -1.26 | 8439.00 | 927.20 | 0.69 |
| 2024-06-17 | 10.97 | 11.10 | 0.05 | 0.45 | 9314.00 | 1028.82 | 0.76 |
| 2024-06-14 | 11.05 | 11.05 | 0.00 | 0.00 | 14664.00 | 1616.82 | 1.19 |
| 2024-06-13 | 10.98 | 11.05 | 0.28 | 2.60 | 19952.80 | 2182.02 | 1.62 |
| 2024-06-12 | 10.23 | 10.77 | 0.55 | 5.38 | 27571.00 | 2982.34 | 2.24 |
| 2024-06-11 | 10.38 | 10.22 | -0.16 | -1.54 | 13210.20 | 1345.22 | 1.07 |
| 2024-06-07 | 10.00 | 10.38 | 0.45 | 4.53 | 18538.60 | 1893.65 | 1.51 |
| 2024-06-06 | 10.60 | 9.93 | -0.76 | -7.11 | 32707.40 | 3295.46 | 2.66 |
| 2024-06-05 | 10.71 | 10.69 | -0.02 | -0.19 | 16348.00 | 1763.31 | 1.33 |
| 2024-06-04 | 10.93 | 10.71 | -0.19 | -1.74 | 19833.00 | 2115.72 | 1.61 |
| 2024-06-03 | 11.13 | 10.90 | -0.27 | -2.42 | 24454.86 | 2739.21 | 1.99 |
| 2024-05-31 | 11.09 | 11.17 | 0.09 | 0.81 | 16420.00 | 1833.31 | 1.34 |
| 2024-05-30 | 10.62 | 11.08 | 0.29 | 2.69 | 28423.60 | 3155.27 | 2.31 |
| 2024-05-29 | 10.81 | 10.79 | -0.02 | -0.19 | 16122.00 | 1732.23 | 1.31 |
| 2024-05-28 | 10.71 | 10.81 | 0.10 | 0.93 | 21434.80 | 2321.44 | 1.74 |
| 2024-05-27 | 11.10 | 10.71 | -0.41 | -3.69 | 37448.60 | 3947.68 | 3.04 |
| 2024-05-24 | 11.13 | 11.12 | -0.11 | -0.98 | 12290.00 | 1373.55 | 1.00 |
| 2024-05-23 | 11.50 | 11.23 | -0.24 | -2.09 | 15801.60 | 1782.11 | 1.28 |
| 2024-05-22 | 11.82 | 11.47 | -0.25 | -2.13 | 17322.20 | 2008.61 | 1.41 |
| 2024-05-21 | 11.90 | 11.72 | -0.18 | -1.51 | 12745.00 | 1499.32 | 1.04 |
| 2024-05-20 | 12.04 | 11.90 | -0.15 | -1.25 | 16024.00 | 1914.49 | 1.30 |
| 2024-05-17 | 11.98 | 12.05 | 0.07 | 0.58 | 13856.00 | 1660.82 | 1.13 |
| 2024-05-16 | 12.30 | 11.98 | -0.01 | -0.08 | 14200.00 | 1703.29 | 1.15 |
| 2024-05-15 | 12.10 | 11.99 | -0.15 | -1.24 | 11903.00 | 1444.01 | 0.97 |
| 2024-05-14 | 12.05 | 12.14 | 0.14 | 1.17 | 13955.06 | 1679.76 | 1.13 |
| 2024-05-13 | 12.35 | 12.00 | -0.38 | -3.07 | 19542.60 | 2340.49 | 1.59 |
| 2024-05-10 | 11.88 | 12.38 | 0.51 | 4.30 | 37266.06 | 4556.55 | 3.03 |
| 2024-05-09 | 11.97 | 11.87 | -0.01 | -0.08 | 16890.80 | 2013.50 | 1.37 |
日K线
周K线
月K线
