吉宏股份(002803)股票信息
| 股票代码 | 002803 |
| 股票名称 | 吉宏股份 |
| 最新价/元 | 13.56 |
| 涨跌额/元 | 1.16 |
| 涨跌幅/% | 9.36 |
| 买入/元 | 13.56 |
| 卖出/元 | 13.57 |
| 昨收/元 | 12.40 |
| 今开/元 | 13.25 |
| 最高/元 | 13.59 |
| 最低/元 | 12.67 |
| 成交量/手 | 362598.53 |
| 成交额/万 | 47591.50 |
| 股净值/元 | 14.74 |
| 市净率 | 2.41 |
| 总市值/万 | 521855.63 |
| 流通值/万 | 388869.19 |
| 换手率/% | 12.64 |
| 入市日期 | 2016-07-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
吉宏股份(002803)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 | 13.25 | 13.56 | 1.16 | 9.36 | 362598.53 | 47591.50 | 12.64 |
| 2024-09-27 | 11.76 | 12.40 | 0.60 | 5.09 | 290606.89 | 35161.88 | 10.13 |
| 2024-09-26 | 11.56 | 11.80 | 0.13 | 1.11 | 287984.50 | 33661.12 | 10.04 |
| 2024-09-25 | 11.18 | 11.67 | 0.46 | 4.10 | 331212.11 | 38111.27 | 11.55 |
| 2024-09-24 | 11.17 | 11.21 | 0.04 | 0.36 | 256535.51 | 28395.07 | 8.95 |
| 2024-09-23 | 11.36 | 11.17 | 0.21 | 1.92 | 358578.00 | 40303.81 | 12.50 |
| 2024-09-20 | 10.01 | 10.96 | 1.00 | 10.04 | 139762.77 | 14697.96 | 4.87 |
| 2024-09-19 | 9.60 | 9.96 | 0.44 | 4.62 | 50868.00 | 5016.26 | 1.77 |
| 2024-09-18 | 9.67 | 9.52 | -0.15 | -1.55 | 27600.00 | 2620.14 | 0.96 |
| 2024-09-13 | 9.89 | 9.67 | -0.23 | -2.32 | 25974.00 | 2541.67 | 0.91 |
| 2024-09-12 | 9.97 | 9.90 | -0.07 | -0.70 | 24902.00 | 2493.65 | 0.87 |
| 2024-09-11 | 10.23 | 9.97 | -0.22 | -2.16 | 36060.30 | 3610.33 | 1.26 |
| 2024-09-10 | 10.02 | 10.19 | 0.20 | 2.00 | 47763.70 | 4819.77 | 1.67 |
| 2024-09-09 | 9.97 | 9.99 | -0.05 | -0.50 | 26315.00 | 2630.37 | 0.92 |
| 2024-09-06 | 10.24 | 10.04 | -0.22 | -2.14 | 33478.00 | 3398.02 | 1.17 |
| 2024-09-05 | 10.02 | 10.26 | 0.24 | 2.40 | 48895.99 | 4991.33 | 1.71 |
| 2024-09-04 | 10.07 | 10.02 | -0.16 | -1.57 | 29282.80 | 2952.97 | 1.02 |
| 2024-09-03 | 10.07 | 10.18 | 0.22 | 2.21 | 50682.81 | 5177.17 | 1.77 |
| 2024-09-02 | 10.24 | 9.96 | -0.28 | -2.73 | 32702.00 | 3298.67 | 1.14 |
| 2024-08-30 | 9.88 | 10.24 | 0.35 | 3.54 | 53594.00 | 5454.01 | 1.87 |
| 2024-08-29 | 9.55 | 9.89 | 0.23 | 2.38 | 36159.98 | 3534.92 | 1.26 |
| 2024-08-28 | 9.51 | 9.66 | 0.19 | 2.01 | 33983.91 | 3256.23 | 1.19 |
| 2024-08-27 | 9.78 | 9.47 | -0.24 | -2.47 | 27559.00 | 2634.25 | 0.96 |
| 2024-08-26 | 9.68 | 9.71 | 0.08 | 0.83 | 23839.69 | 2314.56 | 0.83 |
| 2024-08-23 | 9.78 | 9.63 | -0.14 | -1.43 | 37934.70 | 3658.42 | 1.32 |
| 2024-08-22 | 9.94 | 9.77 | -0.24 | -2.40 | 45644.24 | 4529.43 | 1.59 |
| 2024-08-21 | 10.20 | 10.01 | -0.31 | -3.00 | 66158.52 | 6731.17 | 2.31 |
| 2024-08-20 | 10.15 | 10.32 | 0.11 | 1.08 | 86275.72 | 8859.22 | 3.01 |
| 2024-08-19 | 10.25 | 10.21 | -0.19 | -1.83 | 52270.00 | 5352.17 | 1.82 |
| 2024-08-16 | 10.57 | 10.40 | -0.17 | -1.61 | 31890.95 | 3337.46 | 1.11 |
| 2024-08-15 | 10.40 | 10.57 | 0.17 | 1.64 | 52897.00 | 5574.67 | 1.84 |
| 2024-08-14 | 10.37 | 10.40 | 0.03 | 0.29 | 29454.65 | 3069.38 | 1.03 |
| 2024-08-13 | 10.35 | 10.37 | -0.01 | -0.10 | 28452.00 | 2937.89 | 0.99 |
| 2024-08-12 | 10.48 | 10.38 | -0.12 | -1.14 | 25469.99 | 2645.67 | 0.89 |
| 2024-08-09 | 10.66 | 10.50 | -0.14 | -1.32 | 33761.89 | 3579.52 | 1.18 |
| 2024-08-08 | 10.51 | 10.64 | 0.06 | 0.57 | 43744.62 | 4629.51 | 1.53 |
| 2024-08-07 | 10.60 | 10.58 | -0.04 | -0.38 | 33329.21 | 3522.75 | 1.16 |
| 2024-08-06 | 10.37 | 10.62 | 0.26 | 2.51 | 54185.00 | 5725.89 | 1.89 |
| 2024-08-05 | 10.35 | 10.36 | -0.09 | -0.86 | 59900.66 | 6312.48 | 2.09 |
| 2024-08-02 | 10.51 | 10.45 | -0.15 | -1.42 | 49976.89 | 5290.62 | 1.74 |
| 2024-08-01 | 10.60 | 10.60 | 0.02 | 0.19 | 57178.64 | 6072.66 | 1.99 |
| 2024-07-31 | 10.24 | 10.58 | 0.53 | 5.27 | 75316.49 | 7836.03 | 2.63 |
| 2024-07-30 | 9.93 | 10.05 | 0.12 | 1.21 | 33751.00 | 3380.59 | 1.18 |
| 2024-07-29 | 9.97 | 9.93 | -0.01 | -0.10 | 36003.00 | 3565.35 | 1.26 |
| 2024-07-26 | 9.81 | 9.94 | 0.13 | 1.33 | 30316.99 | 3003.39 | 1.06 |
| 2024-07-25 | 9.65 | 9.81 | 0.12 | 1.24 | 36339.08 | 3563.76 | 1.27 |
| 2024-07-24 | 9.87 | 9.69 | -0.22 | -2.22 | 45337.07 | 4425.32 | 1.58 |
| 2024-07-23 | 10.09 | 9.91 | -0.23 | -2.27 | 40220.52 | 4042.74 | 1.40 |
| 2024-07-22 | 9.99 | 10.14 | 0.15 | 1.50 | 58989.00 | 5946.86 | 2.06 |
| 2024-07-19 | 10.04 | 9.99 | -0.04 | -0.40 | 45907.60 | 4604.23 | 1.60 |
| 2024-07-18 | 10.01 | 10.03 | -0.01 | -0.10 | 43572.00 | 4320.67 | 1.52 |
| 2024-07-17 | 10.08 | 10.04 | -0.04 | -0.40 | 39631.66 | 4005.33 | 1.38 |
| 2024-07-16 | 10.09 | 10.08 | -0.04 | -0.40 | 43836.00 | 4410.53 | 1.53 |
| 2024-07-15 | 10.32 | 10.12 | -0.16 | -1.56 | 38642.77 | 3925.12 | 1.35 |
| 2024-07-12 | 10.48 | 10.28 | -0.19 | -1.82 | 55344.27 | 5752.90 | 1.93 |
| 2024-07-11 | 10.26 | 10.47 | 0.35 | 3.46 | 77497.41 | 8071.40 | 2.70 |
| 2024-07-10 | 10.35 | 10.12 | -0.54 | -5.07 | 110492.21 | 11211.62 | 3.85 |
| 2024-07-09 | 10.65 | 10.66 | 0.08 | 0.76 | 60307.55 | 6356.42 | 2.10 |
| 2024-07-08 | 11.00 | 10.58 | -0.49 | -4.43 | 48784.82 | 5243.19 | 1.70 |
| 2024-07-05 | 10.80 | 11.07 | 0.27 | 2.50 | 50118.00 | 5471.18 | 1.75 |
| 2024-07-04 | 11.10 | 10.80 | -0.33 | -2.97 | 49560.82 | 5412.44 | 1.73 |
| 2024-07-03 | 11.19 | 11.13 | -0.06 | -0.54 | 40335.56 | 4515.86 | 1.41 |
| 2024-07-02 | 11.16 | 11.19 | 0.04 | 0.36 | 42777.00 | 4804.16 | 1.49 |
| 2024-07-01 | 11.10 | 11.15 | 0.02 | 0.18 | 41846.00 | 4637.37 | 1.46 |
| 2024-06-28 | 11.17 | 11.13 | -0.05 | -0.45 | 54996.45 | 6177.14 | 1.92 |
| 2024-06-27 | 11.25 | 11.18 | -0.13 | -1.15 | 77150.70 | 8745.95 | 2.69 |
| 2024-06-26 | 11.00 | 11.31 | 0.31 | 2.82 | 117410.45 | 13031.30 | 4.09 |
| 2024-06-25 | 10.97 | 11.00 | 0.01 | 0.09 | 49999.82 | 5491.69 | 1.74 |
| 2024-06-24 | 11.55 | 10.99 | -0.60 | -5.18 | 66525.71 | 7415.09 | 2.32 |
| 2024-06-21 | 11.70 | 11.59 | -0.09 | -0.77 | 37382.00 | 4344.33 | 1.30 |
| 2024-06-20 | 11.99 | 11.68 | -0.33 | -2.75 | 49487.68 | 5849.82 | 1.73 |
| 2024-06-19 | 12.30 | 12.01 | -0.29 | -2.36 | 42898.50 | 5203.21 | 1.50 |
| 2024-06-18 | 12.23 | 12.30 | 0.09 | 0.74 | 45398.31 | 5563.09 | 1.58 |
| 2024-06-17 | 12.44 | 12.21 | -0.24 | -1.93 | 41676.89 | 5114.16 | 1.45 |
| 2024-06-14 | 12.50 | 12.45 | -0.05 | -0.40 | 37788.83 | 4694.73 | 1.32 |
| 2024-06-13 | 12.64 | 12.50 | -0.18 | -1.42 | 42143.00 | 5292.39 | 1.47 |
| 2024-06-12 | 12.60 | 12.68 | 0.25 | 2.01 | 59029.00 | 7484.35 | 2.06 |
| 2024-06-11 | 12.23 | 12.43 | 0.06 | 0.49 | 46056.68 | 5678.55 | 1.61 |
| 2024-06-07 | 12.39 | 12.37 | 0.10 | 0.82 | 53757.88 | 6640.28 | 1.87 |
| 2024-06-06 | 12.86 | 12.27 | -0.58 | -4.51 | 95072.71 | 11804.58 | 3.32 |
| 2024-06-05 | 12.98 | 12.85 | -0.26 | -1.98 | 37411.20 | 4865.42 | 1.30 |
| 2024-06-04 | 13.10 | 13.11 | -0.06 | -0.46 | 42557.00 | 5531.78 | 1.48 |
| 2024-06-03 | 13.33 | 13.17 | -0.18 | -1.35 | 56132.17 | 7377.56 | 1.96 |
| 2024-05-31 | 13.25 | 13.35 | 0.15 | 1.14 | 44984.00 | 5988.04 | 1.57 |
| 2024-05-30 | 13.35 | 13.20 | -0.17 | -1.27 | 46213.04 | 6123.19 | 1.61 |
| 2024-05-29 | 13.41 | 13.37 | -0.04 | -0.30 | 50900.83 | 6817.63 | 1.77 |
| 2024-05-28 | 13.70 | 13.41 | -0.55 | -3.94 | 101239.62 | 13669.73 | 3.53 |
| 2024-05-27 | 13.88 | 13.96 | 0.38 | 2.80 | 125784.06 | 17423.92 | 4.39 |
| 2024-05-24 | 13.75 | 13.58 | -0.16 | -1.16 | 57712.83 | 7857.95 | 2.01 |
| 2024-05-23 | 14.15 | 13.74 | -0.43 | -3.04 | 78990.00 | 10954.67 | 2.75 |
| 2024-05-22 | 14.15 | 14.17 | -0.06 | -0.42 | 63444.39 | 8965.04 | 2.21 |
| 2024-05-21 | 13.94 | 14.23 | 0.31 | 2.23 | 143282.17 | 20544.49 | 5.00 |
| 2024-05-20 | 14.13 | 13.92 | -0.24 | -1.70 | 93993.78 | 13162.25 | 3.28 |
| 2024-05-17 | 14.23 | 14.16 | -0.11 | -0.77 | 70641.64 | 9951.88 | 2.46 |
| 2024-05-16 | 14.10 | 14.27 | 0.18 | 1.28 | 74891.56 | 10763.48 | 2.61 |
| 2024-05-15 | 14.18 | 14.09 | -0.13 | -0.91 | 48499.97 | 6862.00 | 1.69 |
| 2024-05-14 | 14.00 | 14.22 | 0.37 | 2.67 | 74870.35 | 10598.54 | 2.63 |
| 2024-05-13 | 14.25 | 13.85 | -0.55 | -3.82 | 82923.11 | 11556.22 | 2.91 |
| 2024-05-10 | 14.83 | 14.40 | -0.41 | -2.77 | 81934.25 | 11898.79 | 2.88 |
| 2024-05-09 | 14.73 | 14.81 | 0.09 | 0.61 | 59991.53 | 8905.65 | 2.11 |
日K线
周K线
月K线
