世嘉科技(002796)股票信息
| 股票代码 | 002796 |
| 股票名称 | 世嘉科技 |
| 最新价/元 | 10.51 |
| 涨跌额/元 | 0.96 |
| 涨跌幅/% | 10.05 |
| 买入/元 | 10.50 |
| 卖出/元 | 10.51 |
| 昨收/元 | 9.55 |
| 今开/元 | 10.00 |
| 最高/元 | 10.51 |
| 最低/元 | 9.57 |
| 成交量/手 | 282506.25 |
| 成交额/万 | 28664.09 |
| 股净值/元 | -175.17 |
| 市净率 | 3.11 |
| 总市值/万 | 265300.72 |
| 流通值/万 | 243659.41 |
| 换手率/% | 12.19 |
| 入市日期 | 2016-05-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
世嘉科技(002796)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 | 10.00 | 10.51 | 0.96 | 10.05 | 282506.25 | 28664.09 | 12.19 |
| 2024-09-27 | 9.28 | 9.55 | 0.39 | 4.26 | 201387.08 | 18955.07 | 8.69 |
| 2024-09-26 | 8.89 | 9.16 | 0.17 | 1.89 | 123340.50 | 11182.69 | 5.32 |
| 2024-09-25 | 8.96 | 8.99 | 0.03 | 0.34 | 164299.00 | 14844.90 | 7.09 |
| 2024-09-24 | 8.75 | 8.96 | 0.21 | 2.40 | 119128.50 | 10548.58 | 5.14 |
| 2024-09-23 | 8.79 | 8.75 | -0.02 | -0.23 | 91527.00 | 8080.48 | 3.95 |
| 2024-09-20 | 8.56 | 8.77 | 0.21 | 2.45 | 107051.00 | 9348.44 | 4.62 |
| 2024-09-19 | 8.45 | 8.56 | 0.14 | 1.66 | 69679.78 | 5934.17 | 3.01 |
| 2024-09-18 | 8.48 | 8.42 | -0.06 | -0.71 | 73183.00 | 6154.21 | 3.16 |
| 2024-09-13 | 8.66 | 8.48 | -0.26 | -2.98 | 88719.96 | 7615.51 | 3.83 |
| 2024-09-12 | 8.85 | 8.74 | 0.01 | 0.12 | 89679.50 | 7926.99 | 3.87 |
| 2024-09-11 | 8.85 | 8.73 | -0.14 | -1.58 | 59210.51 | 5176.46 | 2.55 |
| 2024-09-10 | 8.80 | 8.87 | 0.11 | 1.26 | 89296.00 | 7802.01 | 3.85 |
| 2024-09-09 | 8.80 | 8.76 | -0.04 | -0.46 | 81568.00 | 7120.97 | 3.52 |
| 2024-09-06 | 9.07 | 8.80 | -0.27 | -2.98 | 127564.46 | 11340.55 | 5.50 |
| 2024-09-05 | 9.16 | 9.07 | 0.05 | 0.55 | 137970.25 | 12476.90 | 5.95 |
| 2024-09-04 | 9.00 | 9.02 | -0.05 | -0.55 | 183604.00 | 16685.87 | 7.92 |
| 2024-09-03 | 8.90 | 9.07 | 0.18 | 2.03 | 143604.03 | 12975.76 | 6.19 |
| 2024-09-02 | 8.87 | 8.89 | -0.02 | -0.22 | 203014.84 | 18290.62 | 8.76 |
| 2024-08-30 | 8.57 | 8.91 | 0.34 | 3.97 | 175941.77 | 15595.77 | 7.59 |
| 2024-08-29 | 8.32 | 8.57 | 0.25 | 3.01 | 130254.53 | 11028.26 | 5.62 |
| 2024-08-28 | 8.31 | 8.32 | 0.04 | 0.48 | 92982.00 | 7690.25 | 4.01 |
| 2024-08-27 | 8.65 | 8.28 | -0.40 | -4.61 | 124473.46 | 10501.15 | 5.37 |
| 2024-08-26 | 8.30 | 8.68 | 0.45 | 5.47 | 171062.45 | 14886.72 | 7.38 |
| 2024-08-23 | 8.33 | 8.23 | -0.23 | -2.72 | 140536.28 | 11610.80 | 6.06 |
| 2024-08-22 | 8.92 | 8.46 | -0.57 | -6.31 | 206809.03 | 18034.12 | 8.92 |
| 2024-08-21 | 8.73 | 9.03 | 0.12 | 1.35 | 215070.91 | 19143.59 | 9.28 |
| 2024-08-20 | 8.67 | 8.91 | 0.16 | 1.83 | 274341.98 | 24542.09 | 11.83 |
| 2024-08-19 | 8.52 | 8.75 | 0.15 | 1.74 | 184953.49 | 15970.54 | 7.98 |
| 2024-08-16 | 8.58 | 8.60 | 0.06 | 0.70 | 204087.00 | 17687.70 | 8.80 |
| 2024-08-15 | 8.50 | 8.54 | -0.08 | -0.93 | 242926.80 | 20696.11 | 10.48 |
| 2024-08-14 | 8.20 | 8.62 | 0.44 | 5.38 | 360913.81 | 31693.61 | 15.57 |
| 2024-08-13 | 8.30 | 8.18 | -0.06 | -0.73 | 112082.50 | 9136.87 | 4.83 |
| 2024-08-12 | 8.42 | 8.24 | -0.22 | -2.60 | 142939.92 | 11775.58 | 6.17 |
| 2024-08-09 | 8.71 | 8.46 | -0.23 | -2.65 | 213686.06 | 18412.47 | 9.22 |
| 2024-08-08 | 8.99 | 8.69 | -0.24 | -2.69 | 415332.78 | 37393.43 | 17.91 |
| 2024-08-07 | 8.18 | 8.93 | 0.81 | 9.98 | 199400.00 | 17529.46 | 8.60 |
| 2024-08-06 | 8.02 | 8.12 | 0.24 | 3.05 | 83362.00 | 6716.95 | 3.60 |
| 2024-08-05 | 8.10 | 7.88 | -0.35 | -4.25 | 110895.00 | 8921.15 | 4.78 |
| 2024-08-02 | 8.38 | 8.23 | -0.19 | -2.26 | 146620.43 | 12307.58 | 6.32 |
| 2024-08-01 | 8.20 | 8.42 | 0.20 | 2.43 | 181768.11 | 15227.60 | 7.84 |
| 2024-07-31 | 8.02 | 8.22 | 0.19 | 2.37 | 139909.85 | 11394.26 | 6.03 |
| 2024-07-30 | 8.24 | 8.03 | -0.27 | -3.25 | 136891.08 | 11106.27 | 5.90 |
| 2024-07-29 | 8.06 | 8.30 | 0.21 | 2.60 | 174630.75 | 14314.59 | 7.53 |
| 2024-07-26 | 7.98 | 8.09 | -0.04 | -0.49 | 167684.26 | 13472.53 | 7.23 |
| 2024-07-25 | 8.12 | 8.13 | -0.05 | -0.61 | 265380.73 | 21388.56 | 11.45 |
| 2024-07-24 | 7.36 | 8.18 | 0.74 | 9.95 | 120118.73 | 9653.51 | 5.18 |
| 2024-07-23 | 7.47 | 7.44 | -0.06 | -0.80 | 68876.00 | 5255.11 | 2.97 |
| 2024-07-22 | 7.35 | 7.50 | 0.14 | 1.90 | 54229.89 | 4050.98 | 2.34 |
| 2024-07-19 | 7.33 | 7.36 | 0.00 | 0.00 | 45177.00 | 3332.45 | 1.95 |
| 2024-07-18 | 7.45 | 7.36 | -0.14 | -1.87 | 62555.50 | 4561.90 | 2.70 |
| 2024-07-17 | 7.81 | 7.50 | -0.34 | -4.34 | 87593.25 | 6664.93 | 3.78 |
| 2024-07-16 | 7.75 | 7.84 | -0.10 | -1.26 | 125599.64 | 9815.51 | 5.42 |
| 2024-07-15 | 7.90 | 7.94 | 0.40 | 5.31 | 189170.50 | 14931.98 | 8.16 |
| 2024-07-12 | 7.73 | 7.54 | -0.13 | -1.70 | 40722.00 | 3097.29 | 1.76 |
| 2024-07-11 | 7.44 | 7.67 | 0.41 | 5.65 | 67810.66 | 5119.53 | 2.92 |
| 2024-07-10 | 7.46 | 7.26 | -0.19 | -2.55 | 37969.00 | 2791.27 | 1.64 |
| 2024-07-09 | 7.27 | 7.45 | 0.15 | 2.06 | 57713.50 | 4223.55 | 2.49 |
| 2024-07-08 | 7.55 | 7.30 | -0.26 | -3.44 | 40571.75 | 2979.28 | 1.75 |
| 2024-07-05 | 7.45 | 7.56 | 0.14 | 1.89 | 42473.50 | 3164.73 | 1.83 |
| 2024-07-04 | 7.78 | 7.42 | -0.32 | -4.13 | 57907.75 | 4376.50 | 2.50 |
| 2024-07-03 | 7.93 | 7.74 | -0.15 | -1.90 | 33738.00 | 2624.92 | 1.46 |
| 2024-07-02 | 7.81 | 7.89 | 0.02 | 0.25 | 41102.66 | 3255.85 | 1.77 |
| 2024-07-01 | 7.97 | 7.87 | -0.08 | -1.01 | 49780.41 | 3888.14 | 2.15 |
| 2024-06-28 | 7.86 | 7.95 | 0.09 | 1.15 | 44650.66 | 3574.02 | 1.93 |
| 2024-06-27 | 8.03 | 7.86 | -0.16 | -2.00 | 46703.00 | 3720.15 | 2.01 |
| 2024-06-26 | 7.59 | 8.02 | 0.38 | 4.97 | 60862.66 | 4743.15 | 2.63 |
| 2024-06-25 | 7.75 | 7.64 | -0.01 | -0.13 | 49840.25 | 3825.95 | 2.15 |
| 2024-06-24 | 7.95 | 7.65 | -0.48 | -5.90 | 78811.56 | 6111.93 | 3.40 |
| 2024-06-21 | 7.92 | 8.13 | 0.16 | 2.01 | 102201.00 | 8246.10 | 4.41 |
| 2024-06-20 | 8.28 | 7.97 | -0.28 | -3.39 | 62390.00 | 5064.18 | 2.69 |
| 2024-06-19 | 8.31 | 8.25 | -0.05 | -0.60 | 50139.00 | 4168.74 | 2.16 |
| 2024-06-18 | 8.05 | 8.30 | 0.25 | 3.11 | 61479.50 | 5065.62 | 2.65 |
| 2024-06-17 | 8.10 | 8.05 | -0.10 | -1.23 | 46782.68 | 3781.33 | 2.02 |
| 2024-06-14 | 8.05 | 8.15 | 0.16 | 2.00 | 64075.26 | 5170.82 | 2.76 |
| 2024-06-13 | 7.99 | 7.99 | -0.02 | -0.25 | 51641.68 | 4126.90 | 2.23 |
| 2024-06-12 | 7.76 | 8.01 | 0.34 | 4.43 | 82155.18 | 6516.77 | 3.54 |
| 2024-06-11 | 7.65 | 7.67 | 0.00 | 0.00 | 53111.02 | 4035.85 | 2.29 |
| 2024-06-07 | 7.63 | 7.67 | 0.25 | 3.37 | 78630.11 | 5995.78 | 3.39 |
| 2024-06-06 | 7.88 | 7.42 | -0.41 | -5.24 | 129003.02 | 9726.48 | 5.56 |
| 2024-06-05 | 8.00 | 7.83 | -0.28 | -3.45 | 83124.35 | 6610.30 | 3.59 |
| 2024-06-04 | 8.43 | 8.11 | -0.38 | -4.48 | 111643.00 | 9091.29 | 4.82 |
| 2024-06-03 | 8.60 | 8.49 | -0.10 | -1.16 | 104479.50 | 8958.80 | 4.51 |
| 2024-05-31 | 8.35 | 8.59 | 0.23 | 2.75 | 64042.50 | 5463.87 | 2.76 |
| 2024-05-30 | 8.46 | 8.36 | -0.16 | -1.88 | 44148.00 | 3709.61 | 1.90 |
| 2024-05-29 | 8.43 | 8.52 | 0.01 | 0.12 | 51891.50 | 4423.94 | 2.24 |
| 2024-05-28 | 8.60 | 8.51 | -0.13 | -1.51 | 55147.25 | 4715.31 | 2.38 |
| 2024-05-27 | 8.70 | 8.64 | -0.04 | -0.46 | 84893.00 | 7245.58 | 3.66 |
| 2024-05-24 | 8.79 | 8.68 | -0.14 | -1.59 | 76972.50 | 6729.18 | 3.32 |
| 2024-05-23 | 9.10 | 8.82 | -0.30 | -3.29 | 106024.34 | 9417.74 | 4.57 |
| 2024-05-22 | 9.05 | 9.12 | 0.08 | 0.89 | 71851.57 | 6534.65 | 3.10 |
| 2024-05-21 | 9.13 | 9.04 | -0.13 | -1.42 | 77430.58 | 7005.13 | 3.34 |
| 2024-05-20 | 9.22 | 9.17 | -0.12 | -1.29 | 113315.58 | 10373.57 | 4.89 |
| 2024-05-17 | 9.39 | 9.29 | -0.26 | -2.72 | 194012.54 | 18071.95 | 8.37 |
| 2024-05-16 | 8.95 | 9.55 | 0.66 | 7.42 | 307453.48 | 28881.36 | 13.26 |
| 2024-05-15 | 8.90 | 8.89 | 0.03 | 0.34 | 94273.86 | 8451.53 | 4.07 |
| 2024-05-14 | 8.70 | 8.86 | 0.18 | 2.07 | 74357.53 | 6578.85 | 3.21 |
| 2024-05-13 | 8.91 | 8.68 | -0.29 | -3.23 | 86764.11 | 7549.52 | 3.74 |
| 2024-05-10 | 9.14 | 8.97 | -0.17 | -1.86 | 93319.36 | 8410.10 | 4.03 |
| 2024-05-09 | 9.05 | 9.14 | 0.12 | 1.33 | 107503.08 | 9862.64 | 4.64 |
日K线
周K线
月K线
