中坚科技(002779)股票信息
| 股票代码 | 002779 |
| 股票名称 | 中坚科技 |
| 最新价/元 | 36.64 |
| 涨跌额/元 | 2.49 |
| 涨跌幅/% | 7.29 |
| 买入/元 | 36.63 |
| 卖出/元 | 36.64 |
| 昨收/元 | 34.15 |
| 今开/元 | 34.79 |
| 最高/元 | 36.81 |
| 最低/元 | 33.97 |
| 成交量/手 | 30798.00 |
| 成交额/万 | 10944.22 |
| 股净值/元 | 100.58 |
| 市净率 | 6.70 |
| 总市值/万 | 483648.00 |
| 流通值/万 | 433944.10 |
| 换手率/% | 2.60 |
| 入市日期 | 2015-12-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
中坚科技(002779)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 | 34.79 | 36.64 | 2.49 | 7.29 | 30798.00 | 10944.22 | 2.60 |
| 2024-09-27 | 33.10 | 34.15 | 1.23 | 3.74 | 20657.56 | 6893.42 | 1.74 |
| 2024-09-26 | 31.81 | 32.92 | 1.11 | 3.49 | 11041.00 | 3599.92 | 0.93 |
| 2024-09-25 | 31.26 | 31.81 | 1.02 | 3.31 | 12150.50 | 3865.98 | 1.03 |
| 2024-09-24 | 29.50 | 30.79 | 1.30 | 4.41 | 11984.50 | 3625.50 | 1.01 |
| 2024-09-23 | 28.72 | 29.49 | 0.47 | 1.62 | 6166.00 | 1797.11 | 0.52 |
| 2024-09-20 | 28.88 | 29.02 | 0.00 | 0.00 | 5802.00 | 1671.86 | 0.49 |
| 2024-09-19 | 28.79 | 29.02 | 0.15 | 0.52 | 8907.00 | 2574.48 | 0.75 |
| 2024-09-18 | 29.52 | 28.87 | -0.75 | -2.53 | 12694.00 | 3655.24 | 1.07 |
| 2024-09-13 | 30.07 | 29.62 | -0.45 | -1.50 | 6706.00 | 1999.36 | 0.57 |
| 2024-09-12 | 30.60 | 30.07 | -0.48 | -1.57 | 5706.00 | 1731.61 | 0.48 |
| 2024-09-11 | 30.46 | 30.55 | 0.03 | 0.10 | 4939.00 | 1512.62 | 0.42 |
| 2024-09-10 | 30.45 | 30.52 | -0.17 | -0.55 | 7208.00 | 2195.06 | 0.61 |
| 2024-09-09 | 30.58 | 30.69 | 0.05 | 0.16 | 8721.00 | 2682.58 | 0.74 |
| 2024-09-06 | 31.39 | 30.64 | -0.77 | -2.45 | 7700.00 | 2375.31 | 0.65 |
| 2024-09-05 | 31.70 | 31.41 | 0.46 | 1.49 | 9690.00 | 3017.69 | 0.82 |
| 2024-09-04 | 30.18 | 30.95 | 0.45 | 1.48 | 16018.00 | 4982.48 | 1.35 |
| 2024-09-03 | 30.33 | 30.50 | 0.32 | 1.06 | 15549.00 | 4753.94 | 1.31 |
| 2024-09-02 | 31.40 | 30.18 | -0.04 | -0.13 | 23908.00 | 7554.63 | 2.02 |
| 2024-08-30 | 29.50 | 30.22 | 0.62 | 2.10 | 10534.00 | 3176.20 | 0.89 |
| 2024-08-29 | 30.55 | 29.60 | -0.96 | -3.14 | 20042.50 | 5931.33 | 1.69 |
| 2024-08-28 | 30.88 | 30.56 | -0.96 | -3.05 | 14439.00 | 4454.55 | 1.22 |
| 2024-08-27 | 31.62 | 31.52 | -0.10 | -0.32 | 14805.00 | 4769.04 | 1.25 |
| 2024-08-26 | 32.69 | 31.62 | -1.26 | -3.83 | 14957.50 | 4762.24 | 1.26 |
| 2024-08-23 | 32.02 | 32.88 | 0.55 | 1.70 | 18424.20 | 6094.20 | 1.56 |
| 2024-08-22 | 32.71 | 32.33 | -0.22 | -0.68 | 11227.50 | 3680.30 | 0.95 |
| 2024-08-21 | 32.90 | 32.55 | -0.61 | -1.84 | 12644.20 | 4139.37 | 1.07 |
| 2024-08-20 | 33.93 | 33.16 | -1.02 | -2.98 | 17953.00 | 5981.08 | 1.52 |
| 2024-08-19 | 34.27 | 34.18 | -0.52 | -1.50 | 9438.00 | 3252.51 | 0.80 |
| 2024-08-16 | 34.40 | 34.70 | 0.22 | 0.64 | 9395.00 | 3272.53 | 0.79 |
| 2024-08-15 | 34.19 | 34.48 | 0.13 | 0.38 | 12637.00 | 4313.84 | 1.07 |
| 2024-08-14 | 34.03 | 34.35 | -0.05 | -0.15 | 12785.00 | 4409.44 | 1.08 |
| 2024-08-13 | 33.90 | 34.40 | 0.30 | 0.88 | 16255.00 | 5538.26 | 1.37 |
| 2024-08-12 | 31.50 | 34.10 | 2.50 | 7.91 | 29964.00 | 9967.21 | 2.53 |
| 2024-08-09 | 31.31 | 31.60 | 0.25 | 0.80 | 7891.50 | 2493.26 | 0.67 |
| 2024-08-08 | 32.50 | 31.35 | -1.14 | -3.51 | 18378.50 | 5791.64 | 1.55 |
| 2024-08-07 | 31.73 | 32.49 | 0.77 | 2.43 | 11785.00 | 3791.16 | 1.00 |
| 2024-08-06 | 30.95 | 31.72 | 1.07 | 3.49 | 11946.00 | 3753.21 | 1.01 |
| 2024-08-05 | 30.54 | 30.65 | -0.02 | -0.07 | 9385.00 | 2890.54 | 0.79 |
| 2024-08-02 | 30.60 | 30.67 | -0.08 | -0.26 | 11469.00 | 3548.53 | 0.97 |
| 2024-08-01 | 29.87 | 30.75 | 0.68 | 2.26 | 7806.00 | 2389.79 | 0.66 |
| 2024-07-31 | 29.88 | 30.07 | 0.19 | 0.64 | 8298.00 | 2483.44 | 0.70 |
| 2024-07-30 | 29.50 | 29.88 | 0.35 | 1.19 | 8363.00 | 2499.67 | 0.71 |
| 2024-07-29 | 28.94 | 29.53 | 0.41 | 1.41 | 8455.00 | 2484.00 | 0.71 |
| 2024-07-26 | 29.67 | 29.12 | -0.59 | -1.99 | 12072.23 | 3524.25 | 1.02 |
| 2024-07-25 | 28.41 | 29.71 | 0.96 | 3.34 | 16141.50 | 4748.53 | 1.36 |
| 2024-07-24 | 28.35 | 28.75 | 0.40 | 1.41 | 13834.00 | 3966.15 | 1.17 |
| 2024-07-23 | 28.62 | 28.35 | -0.26 | -0.91 | 13145.70 | 3759.56 | 1.11 |
| 2024-07-22 | 27.42 | 28.61 | 1.20 | 4.38 | 18221.70 | 5158.99 | 1.54 |
| 2024-07-19 | 26.22 | 27.41 | 1.19 | 4.54 | 18708.00 | 5077.02 | 1.58 |
| 2024-07-18 | 25.63 | 26.22 | 0.56 | 2.18 | 10776.50 | 2771.04 | 0.91 |
| 2024-07-17 | 26.31 | 25.66 | -0.56 | -2.14 | 10881.00 | 2798.43 | 0.92 |
| 2024-07-16 | 26.11 | 26.22 | 0.10 | 0.38 | 8750.00 | 2284.42 | 0.74 |
| 2024-07-15 | 26.43 | 26.12 | -0.32 | -1.21 | 12250.50 | 3176.76 | 1.03 |
| 2024-07-12 | 26.00 | 26.44 | 0.64 | 2.48 | 15409.20 | 4034.34 | 1.30 |
| 2024-07-11 | 25.36 | 25.80 | 0.80 | 3.20 | 10702.20 | 2725.33 | 0.90 |
| 2024-07-10 | 25.18 | 25.00 | -0.10 | -0.40 | 7870.50 | 1975.05 | 0.66 |
| 2024-07-09 | 25.09 | 25.10 | 0.14 | 0.56 | 16113.00 | 4003.71 | 1.36 |
| 2024-07-08 | 25.98 | 24.96 | -0.98 | -3.78 | 17784.00 | 4465.02 | 1.50 |
| 2024-07-05 | 26.02 | 25.94 | 0.07 | 0.27 | 16210.00 | 4157.23 | 1.37 |
| 2024-07-04 | 26.69 | 25.87 | -0.96 | -3.58 | 19484.00 | 5084.55 | 1.65 |
| 2024-07-03 | 27.70 | 26.83 | -0.96 | -3.45 | 12177.00 | 3289.16 | 1.03 |
| 2024-07-02 | 27.93 | 27.94 | -0.14 | -0.50 | 8985.00 | 2488.89 | 0.76 |
| 2024-07-01 | 28.36 | 28.08 | -0.26 | -0.92 | 10487.00 | 2930.13 | 0.89 |
| 2024-06-28 | 28.00 | 28.34 | 0.19 | 0.68 | 6981.00 | 1978.94 | 0.59 |
| 2024-06-27 | 28.55 | 28.15 | -0.40 | -1.40 | 9823.00 | 2798.31 | 0.83 |
| 2024-06-26 | 28.52 | 28.55 | 0.02 | 0.07 | 10178.00 | 2901.68 | 0.86 |
| 2024-06-25 | 29.00 | 28.53 | -0.39 | -1.35 | 12425.00 | 3565.04 | 1.05 |
| 2024-06-24 | 30.43 | 28.92 | -1.59 | -5.21 | 16556.50 | 4857.74 | 1.40 |
| 2024-06-21 | 29.75 | 30.51 | 0.76 | 2.56 | 25541.00 | 7843.89 | 2.16 |
| 2024-06-20 | 31.38 | 29.75 | -1.64 | -5.23 | 18912.00 | 5749.61 | 1.60 |
| 2024-06-19 | 32.00 | 31.39 | -0.61 | -1.91 | 9419.00 | 2970.58 | 0.80 |
| 2024-06-18 | 31.61 | 32.00 | 0.09 | 0.28 | 9980.00 | 3195.13 | 0.84 |
| 2024-06-17 | 32.17 | 31.91 | -0.51 | -1.57 | 10494.00 | 3365.03 | 0.89 |
| 2024-06-14 | 33.40 | 32.42 | -1.06 | -3.17 | 19260.50 | 6291.71 | 1.63 |
| 2024-06-13 | 34.39 | 33.48 | -0.81 | -2.36 | 17089.00 | 5774.39 | 1.44 |
| 2024-06-12 | 34.00 | 34.29 | -0.01 | -0.03 | 7777.00 | 2661.23 | 0.66 |
| 2024-06-11 | 34.70 | 34.30 | -0.13 | -0.38 | 11304.50 | 3882.42 | 0.95 |
| 2024-06-07 | 34.48 | 34.43 | 0.10 | 0.29 | 13941.00 | 4817.21 | 1.18 |
| 2024-06-06 | 36.08 | 34.33 | -2.08 | -5.71 | 20226.00 | 7078.49 | 1.71 |
| 2024-06-05 | 36.10 | 36.41 | 0.26 | 0.72 | 12885.00 | 4678.82 | 1.09 |
| 2024-06-04 | 36.20 | 36.15 | -0.23 | -0.63 | 8474.00 | 3052.07 | 0.72 |
| 2024-06-03 | 36.90 | 36.38 | -0.11 | -0.30 | 19177.00 | 6984.66 | 1.62 |
| 2024-05-31 | 35.81 | 36.49 | 0.76 | 2.13 | 14879.00 | 5468.68 | 1.26 |
| 2024-05-30 | 35.48 | 35.73 | 0.33 | 0.93 | 11575.00 | 4169.38 | 0.98 |
| 2024-05-29 | 35.53 | 35.40 | -0.37 | -1.03 | 7766.50 | 2746.85 | 0.66 |
| 2024-05-28 | 36.39 | 35.77 | -0.62 | -1.70 | 8420.00 | 3021.35 | 0.71 |
| 2024-05-27 | 36.01 | 36.39 | 0.36 | 1.00 | 12234.00 | 4415.80 | 1.03 |
| 2024-05-24 | 36.42 | 36.03 | -0.67 | -1.83 | 9434.50 | 3430.39 | 0.80 |
| 2024-05-23 | 36.80 | 36.70 | -0.22 | -0.60 | 8351.50 | 3082.58 | 0.71 |
| 2024-05-22 | 36.93 | 36.92 | 0.01 | 0.03 | 13155.50 | 4888.15 | 1.11 |
| 2024-05-21 | 37.51 | 36.91 | -0.56 | -1.50 | 11358.00 | 4199.41 | 0.96 |
| 2024-05-20 | 37.06 | 37.47 | 0.47 | 1.27 | 25423.00 | 9551.19 | 2.15 |
| 2024-05-17 | 36.69 | 37.00 | 0.30 | 0.82 | 22997.00 | 8471.49 | 1.94 |
| 2024-05-16 | 36.88 | 36.70 | -0.14 | -0.38 | 22452.00 | 8194.42 | 1.90 |
| 2024-05-15 | 37.02 | 36.84 | -0.18 | -0.49 | 41805.00 | 15743.05 | 3.53 |
| 2024-05-14 | 34.55 | 37.02 | 2.47 | 7.15 | 43298.81 | 15889.14 | 3.66 |
| 2024-05-13 | 35.32 | 34.55 | -0.95 | -2.68 | 12371.00 | 4292.40 | 1.04 |
| 2024-05-10 | 35.95 | 35.50 | -0.45 | -1.25 | 11716.00 | 4162.89 | 0.99 |
| 2024-05-09 | 34.66 | 35.95 | 1.29 | 3.72 | 18619.00 | 6667.98 | 1.57 |
日K线
周K线
月K线
