通宇通讯(002792)股票信息
| 股票代码 | 002792 |
| 股票名称 | 通宇通讯 |
| 最新价/元 | 12.77 |
| 涨跌额/元 | 1.06 |
| 涨跌幅/% | 9.05 |
| 买入/元 | 12.77 |
| 卖出/元 | 12.78 |
| 昨收/元 | 11.71 |
| 今开/元 | 12.15 |
| 最高/元 | 12.84 |
| 最低/元 | 11.81 |
| 成交量/手 | 405589.38 |
| 成交额/万 | 50190.22 |
| 股净值/元 | 63.85 |
| 市净率 | 2.42 |
| 总市值/万 | 667205.56 |
| 流通值/万 | 400159.19 |
| 换手率/% | 12.94 |
| 入市日期 | 2016-03-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
通宇通讯(002792)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 | 12.15 | 12.77 | 1.06 | 9.05 | 405589.38 | 50190.22 | 12.94 |
| 2024-09-27 | 11.27 | 11.71 | 0.48 | 4.27 | 301422.32 | 34726.97 | 9.62 |
| 2024-09-26 | 10.99 | 11.23 | 0.11 | 0.99 | 200010.97 | 22204.07 | 6.38 |
| 2024-09-25 | 11.10 | 11.12 | 0.10 | 0.91 | 268793.45 | 29832.30 | 8.58 |
| 2024-09-24 | 10.80 | 11.02 | 0.18 | 1.66 | 204569.41 | 22219.58 | 6.53 |
| 2024-09-23 | 10.90 | 10.84 | -0.06 | -0.55 | 167075.79 | 18207.94 | 5.33 |
| 2024-09-20 | 10.77 | 10.90 | 0.15 | 1.40 | 194628.96 | 21119.90 | 6.21 |
| 2024-09-19 | 10.68 | 10.75 | 0.12 | 1.13 | 161618.80 | 17307.42 | 5.16 |
| 2024-09-18 | 10.45 | 10.63 | 0.23 | 2.21 | 137631.13 | 14508.94 | 4.39 |
| 2024-09-13 | 10.63 | 10.40 | -0.18 | -1.70 | 100997.20 | 10652.19 | 3.22 |
| 2024-09-12 | 10.84 | 10.58 | -0.21 | -1.95 | 114573.23 | 12275.13 | 3.66 |
| 2024-09-11 | 10.86 | 10.79 | -0.07 | -0.65 | 132391.59 | 14327.29 | 4.22 |
| 2024-09-10 | 10.30 | 10.86 | 0.62 | 6.06 | 216347.26 | 23162.44 | 6.90 |
| 2024-09-09 | 10.30 | 10.24 | -0.01 | -0.10 | 70640.90 | 7249.25 | 2.25 |
| 2024-09-06 | 10.51 | 10.25 | -0.34 | -3.21 | 83279.05 | 8629.78 | 2.66 |
| 2024-09-05 | 10.49 | 10.59 | 0.06 | 0.57 | 79949.90 | 8421.82 | 2.55 |
| 2024-09-04 | 10.55 | 10.53 | -0.15 | -1.40 | 97598.95 | 10279.67 | 3.11 |
| 2024-09-03 | 10.35 | 10.68 | 0.33 | 3.19 | 144851.95 | 15273.69 | 4.62 |
| 2024-09-02 | 10.65 | 10.35 | -0.34 | -3.18 | 107133.90 | 11280.05 | 3.42 |
| 2024-08-30 | 10.16 | 10.69 | 0.59 | 5.84 | 208231.80 | 22209.01 | 6.65 |
| 2024-08-29 | 9.94 | 10.10 | 0.13 | 1.30 | 73301.40 | 7361.84 | 2.35 |
| 2024-08-28 | 9.90 | 9.97 | -0.01 | -0.10 | 68300.80 | 6789.47 | 2.19 |
| 2024-08-27 | 10.36 | 9.98 | -0.45 | -4.31 | 107167.55 | 10795.76 | 3.44 |
| 2024-08-26 | 10.31 | 10.43 | 0.12 | 1.16 | 118749.21 | 12343.49 | 3.81 |
| 2024-08-23 | 10.22 | 10.31 | 0.09 | 0.88 | 123056.53 | 12623.28 | 3.95 |
| 2024-08-22 | 10.61 | 10.22 | -0.45 | -4.22 | 176067.85 | 18283.80 | 5.65 |
| 2024-08-21 | 10.80 | 10.67 | -0.06 | -0.56 | 143354.55 | 15493.80 | 4.60 |
| 2024-08-20 | 10.95 | 10.73 | -0.28 | -2.54 | 137827.39 | 14839.64 | 4.42 |
| 2024-08-19 | 11.13 | 11.01 | -0.15 | -1.34 | 178415.72 | 19765.75 | 5.72 |
| 2024-08-16 | 11.34 | 11.16 | -0.29 | -2.53 | 262992.65 | 29697.50 | 8.44 |
| 2024-08-15 | 11.05 | 11.45 | 0.24 | 2.14 | 356495.84 | 40656.98 | 11.44 |
| 2024-08-14 | 10.94 | 11.21 | 0.43 | 3.99 | 318610.67 | 35204.65 | 10.22 |
| 2024-08-13 | 10.84 | 10.78 | -0.18 | -1.64 | 171337.22 | 18410.59 | 5.50 |
| 2024-08-12 | 11.20 | 10.96 | -0.44 | -3.86 | 264429.87 | 29041.20 | 8.48 |
| 2024-08-09 | 10.73 | 11.40 | 0.56 | 5.17 | 496048.22 | 56257.68 | 15.91 |
| 2024-08-08 | 11.01 | 10.84 | -0.17 | -1.54 | 487748.00 | 54310.37 | 15.65 |
| 2024-08-07 | 10.14 | 11.01 | 1.00 | 9.99 | 274019.75 | 29512.87 | 8.79 |
| 2024-08-06 | 9.98 | 10.01 | 0.16 | 1.62 | 65101.25 | 6500.49 | 2.09 |
| 2024-08-05 | 10.20 | 9.85 | -0.50 | -4.83 | 99106.96 | 9991.10 | 3.18 |
| 2024-08-02 | 10.55 | 10.35 | -0.21 | -1.99 | 94595.21 | 9902.46 | 3.03 |
| 2024-08-01 | 10.47 | 10.56 | 0.09 | 0.86 | 99800.04 | 10528.16 | 3.20 |
| 2024-07-31 | 10.30 | 10.47 | 0.15 | 1.45 | 112995.27 | 11760.04 | 3.62 |
| 2024-07-30 | 10.13 | 10.32 | 0.10 | 0.98 | 100557.78 | 10348.66 | 3.23 |
| 2024-07-29 | 9.99 | 10.22 | 0.27 | 2.71 | 121357.29 | 12439.85 | 3.89 |
| 2024-07-26 | 9.73 | 9.95 | 0.20 | 2.05 | 68155.75 | 6777.20 | 2.19 |
| 2024-07-25 | 9.70 | 9.75 | -0.08 | -0.81 | 70306.77 | 6826.82 | 2.26 |
| 2024-07-24 | 9.74 | 9.83 | 0.09 | 0.92 | 99785.26 | 9917.55 | 3.20 |
| 2024-07-23 | 10.05 | 9.74 | -0.28 | -2.79 | 53887.60 | 5334.98 | 1.73 |
| 2024-07-22 | 9.76 | 10.02 | 0.17 | 1.73 | 66152.62 | 6618.55 | 2.12 |
| 2024-07-19 | 9.80 | 9.85 | 0.06 | 0.61 | 47612.06 | 4683.03 | 1.53 |
| 2024-07-18 | 9.77 | 9.79 | -0.11 | -1.11 | 81900.05 | 7890.47 | 2.63 |
| 2024-07-17 | 10.29 | 9.90 | -0.39 | -3.79 | 76909.72 | 7711.92 | 2.47 |
| 2024-07-16 | 10.04 | 10.29 | 0.25 | 2.49 | 74320.80 | 7574.83 | 2.38 |
| 2024-07-15 | 10.15 | 10.04 | -0.20 | -1.95 | 53453.30 | 5396.28 | 1.71 |
| 2024-07-12 | 10.43 | 10.24 | -0.09 | -0.87 | 57077.60 | 5861.86 | 1.83 |
| 2024-07-11 | 10.33 | 10.33 | 0.23 | 2.28 | 73844.10 | 7613.63 | 2.37 |
| 2024-07-10 | 10.20 | 10.10 | -0.14 | -1.37 | 61071.25 | 6216.44 | 1.96 |
| 2024-07-09 | 9.58 | 10.24 | 0.64 | 6.67 | 119891.81 | 11942.61 | 3.85 |
| 2024-07-08 | 10.02 | 9.60 | -0.44 | -4.38 | 69233.15 | 6734.21 | 2.22 |
| 2024-07-05 | 9.92 | 10.04 | 0.04 | 0.40 | 54737.03 | 5456.49 | 1.76 |
| 2024-07-04 | 10.18 | 10.00 | -0.27 | -2.63 | 70699.20 | 7177.72 | 2.27 |
| 2024-07-03 | 10.46 | 10.27 | -0.07 | -0.68 | 87339.95 | 9018.52 | 2.80 |
| 2024-07-02 | 10.40 | 10.34 | -0.11 | -1.05 | 56179.83 | 5844.07 | 1.80 |
| 2024-07-01 | 10.50 | 10.45 | 0.01 | 0.10 | 71446.48 | 7424.75 | 2.29 |
| 2024-06-28 | 10.16 | 10.44 | 0.26 | 2.55 | 101733.91 | 10663.15 | 3.26 |
| 2024-06-27 | 10.38 | 10.18 | -0.24 | -2.30 | 71899.00 | 7426.91 | 2.31 |
| 2024-06-26 | 10.01 | 10.42 | 0.41 | 4.10 | 86550.90 | 8856.81 | 2.78 |
| 2024-06-25 | 10.21 | 10.01 | -0.10 | -0.99 | 81989.43 | 8227.75 | 2.63 |
| 2024-06-24 | 10.60 | 10.11 | -0.61 | -5.69 | 98260.80 | 10133.14 | 3.15 |
| 2024-06-21 | 10.57 | 10.72 | 0.12 | 1.13 | 102516.00 | 10841.08 | 3.29 |
| 2024-06-20 | 11.00 | 10.60 | -0.48 | -4.33 | 105700.34 | 11365.61 | 3.39 |
| 2024-06-19 | 11.18 | 11.08 | -0.10 | -0.89 | 106799.96 | 11913.85 | 3.43 |
| 2024-06-18 | 10.88 | 11.18 | 0.32 | 2.95 | 149334.97 | 16592.46 | 4.79 |
| 2024-06-17 | 14.33 | 14.31 | -0.18 | -1.24 | 83038.56 | 11898.08 | 3.46 |
| 2024-06-14 | 14.09 | 14.49 | 0.30 | 2.11 | 97260.59 | 14014.95 | 4.05 |
| 2024-06-13 | 14.18 | 14.19 | 0.01 | 0.07 | 61593.92 | 8762.65 | 2.57 |
| 2024-06-12 | 13.98 | 14.18 | 0.25 | 1.80 | 74060.20 | 10480.61 | 3.09 |
| 2024-06-11 | 13.75 | 13.93 | 0.11 | 0.80 | 65292.50 | 8982.06 | 2.72 |
| 2024-06-07 | 13.75 | 13.82 | 0.19 | 1.39 | 83395.46 | 11484.73 | 3.48 |
| 2024-06-06 | 14.22 | 13.63 | -0.69 | -4.82 | 122866.52 | 17181.11 | 5.12 |
| 2024-06-05 | 14.65 | 14.32 | -0.35 | -2.39 | 113048.96 | 16466.62 | 4.71 |
| 2024-06-04 | 14.80 | 14.67 | -0.42 | -2.78 | 181120.31 | 26457.23 | 7.55 |
| 2024-06-03 | 14.29 | 15.09 | 0.77 | 5.38 | 236419.87 | 34980.41 | 9.85 |
| 2024-05-31 | 13.90 | 14.32 | 0.30 | 2.14 | 98202.00 | 14036.27 | 4.09 |
| 2024-05-30 | 13.79 | 14.02 | 0.12 | 0.86 | 82656.00 | 11606.61 | 3.44 |
| 2024-05-29 | 14.29 | 13.90 | -0.14 | -1.00 | 68973.55 | 9712.96 | 2.87 |
| 2024-05-28 | 14.29 | 14.04 | -0.35 | -2.43 | 62910.81 | 8883.57 | 2.62 |
| 2024-05-27 | 14.42 | 14.39 | -0.09 | -0.62 | 93960.99 | 13303.24 | 3.92 |
| 2024-05-24 | 14.70 | 14.48 | -0.42 | -2.82 | 124811.28 | 18310.06 | 5.20 |
| 2024-05-23 | 14.99 | 14.90 | -0.12 | -0.80 | 131664.68 | 19821.59 | 5.49 |
| 2024-05-22 | 14.80 | 15.02 | 0.03 | 0.20 | 91064.92 | 13623.48 | 3.80 |
| 2024-05-21 | 14.85 | 14.99 | 0.08 | 0.54 | 99194.31 | 14831.98 | 4.13 |
| 2024-05-20 | 14.83 | 14.91 | -0.09 | -0.60 | 106141.86 | 15731.30 | 4.42 |
| 2024-05-17 | 14.50 | 15.00 | 0.48 | 3.31 | 150898.43 | 22531.21 | 6.29 |
| 2024-05-16 | 14.45 | 14.52 | 0.20 | 1.40 | 96476.42 | 14113.24 | 4.02 |
| 2024-05-15 | 14.37 | 14.32 | -0.08 | -0.56 | 54163.69 | 7814.01 | 2.26 |
| 2024-05-14 | 14.47 | 14.40 | 0.09 | 0.63 | 61335.50 | 8856.87 | 2.56 |
| 2024-05-13 | 14.70 | 14.31 | -0.58 | -3.90 | 87531.13 | 12635.98 | 3.65 |
| 2024-05-10 | 15.29 | 14.89 | -0.29 | -1.91 | 72283.50 | 10813.21 | 3.01 |
| 2024-05-09 | 15.24 | 15.18 | 0.06 | 0.40 | 69775.12 | 10608.21 | 2.91 |
日K线
周K线
月K线
