崇达技术(002815)股票信息
| 股票代码 | 002815 |
| 股票名称 | 崇达技术 |
| 最新价/元 | 9.37 |
| 涨跌额/元 | 0.85 |
| 涨跌幅/% | 9.98 |
| 买入/元 | 9.36 |
| 卖出/元 | 9.37 |
| 昨收/元 | 8.52 |
| 今开/元 | 8.87 |
| 最高/元 | 9.37 |
| 最低/元 | 8.68 |
| 成交量/手 | 357788.84 |
| 成交额/万 | 32503.36 |
| 股净值/元 | 24.03 |
| 市净率 | 1.45 |
| 总市值/万 | 1013130.89 |
| 流通值/万 | 600469.65 |
| 换手率/% | 5.58 |
| 入市日期 | 2016-10-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
崇达技术(002815)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 | 8.87 | 9.37 | 0.85 | 9.98 | 357788.84 | 32503.36 | 5.58 |
| 2024-09-27 | 8.25 | 8.52 | 0.40 | 4.93 | 213170.23 | 17855.73 | 3.33 |
| 2024-09-26 | 7.85 | 8.12 | 0.28 | 3.57 | 118312.14 | 9432.63 | 1.85 |
| 2024-09-25 | 7.92 | 7.84 | -0.02 | -0.25 | 145116.14 | 11569.94 | 2.26 |
| 2024-09-24 | 7.67 | 7.86 | 0.25 | 3.29 | 109580.00 | 8493.62 | 1.71 |
| 2024-09-23 | 7.50 | 7.61 | 0.08 | 1.06 | 79954.99 | 6105.12 | 1.25 |
| 2024-09-20 | 7.56 | 7.53 | 0.00 | 0.00 | 58931.47 | 4441.46 | 0.92 |
| 2024-09-19 | 7.44 | 7.53 | 0.17 | 2.31 | 74005.74 | 5549.14 | 1.15 |
| 2024-09-18 | 7.55 | 7.36 | -0.17 | -2.26 | 69358.00 | 5123.32 | 1.08 |
| 2024-09-13 | 7.62 | 7.53 | -0.09 | -1.18 | 67941.00 | 5167.22 | 1.06 |
| 2024-09-12 | 7.68 | 7.62 | 0.00 | 0.00 | 54701.00 | 4198.93 | 0.85 |
| 2024-09-11 | 7.75 | 7.62 | -0.15 | -1.93 | 64419.04 | 4941.01 | 1.01 |
| 2024-09-10 | 7.67 | 7.77 | 0.08 | 1.04 | 98167.00 | 7529.58 | 1.53 |
| 2024-09-09 | 7.80 | 7.69 | -0.07 | -0.90 | 93029.71 | 7179.41 | 1.45 |
| 2024-09-06 | 8.05 | 7.76 | -0.28 | -3.48 | 104318.86 | 8185.18 | 1.63 |
| 2024-09-05 | 7.97 | 8.04 | 0.07 | 0.88 | 80789.35 | 6501.42 | 1.26 |
| 2024-09-04 | 8.02 | 7.97 | -0.11 | -1.36 | 92206.00 | 7344.55 | 1.44 |
| 2024-09-03 | 8.05 | 8.08 | 0.01 | 0.12 | 84378.00 | 6827.51 | 1.32 |
| 2024-09-02 | 8.23 | 8.07 | -0.17 | -2.06 | 109558.71 | 8949.30 | 1.71 |
| 2024-08-30 | 7.99 | 8.24 | 0.24 | 3.00 | 149947.00 | 12355.08 | 2.34 |
| 2024-08-29 | 7.67 | 8.00 | 0.27 | 3.49 | 112714.50 | 8913.54 | 1.76 |
| 2024-08-28 | 7.69 | 7.73 | 0.03 | 0.39 | 60806.85 | 4699.42 | 0.95 |
| 2024-08-27 | 7.88 | 7.70 | -0.23 | -2.90 | 93101.99 | 7222.07 | 1.45 |
| 2024-08-26 | 7.75 | 7.93 | 0.15 | 1.93 | 88015.99 | 6941.34 | 1.37 |
| 2024-08-23 | 7.71 | 7.78 | 0.04 | 0.52 | 91799.99 | 7141.85 | 1.43 |
| 2024-08-22 | 7.85 | 7.74 | -0.10 | -1.28 | 86548.00 | 6726.04 | 1.35 |
| 2024-08-21 | 7.80 | 7.84 | 0.06 | 0.77 | 114647.00 | 9036.02 | 1.79 |
| 2024-08-20 | 8.01 | 7.78 | -0.39 | -4.77 | 198215.42 | 15655.25 | 3.09 |
| 2024-08-19 | 8.29 | 8.17 | -0.15 | -1.80 | 104587.00 | 8630.39 | 1.63 |
| 2024-08-16 | 8.32 | 8.32 | 0.01 | 0.12 | 109043.95 | 9132.81 | 1.70 |
| 2024-08-15 | 8.21 | 8.31 | 0.05 | 0.61 | 119415.00 | 9934.52 | 1.86 |
| 2024-08-14 | 8.27 | 8.26 | 0.03 | 0.37 | 87827.00 | 7263.96 | 1.37 |
| 2024-08-13 | 8.09 | 8.23 | 0.11 | 1.36 | 97651.97 | 7999.34 | 1.52 |
| 2024-08-12 | 8.11 | 8.12 | 0.01 | 0.12 | 91158.92 | 7402.46 | 1.42 |
| 2024-08-09 | 8.13 | 8.11 | 0.07 | 0.87 | 111786.03 | 9128.67 | 1.74 |
| 2024-08-08 | 8.05 | 8.04 | -0.03 | -0.37 | 113097.00 | 9066.91 | 1.76 |
| 2024-08-07 | 8.07 | 8.07 | -0.01 | -0.12 | 96018.00 | 7771.81 | 1.50 |
| 2024-08-06 | 8.13 | 8.08 | 0.12 | 1.51 | 119266.00 | 9588.94 | 1.86 |
| 2024-08-05 | 8.31 | 7.96 | -0.46 | -5.46 | 216323.00 | 17593.09 | 3.38 |
| 2024-08-02 | 8.60 | 8.42 | -0.34 | -3.88 | 162763.00 | 13921.25 | 2.54 |
| 2024-08-01 | 8.76 | 8.76 | 0.00 | 0.00 | 162749.00 | 14249.34 | 2.54 |
| 2024-07-31 | 8.34 | 8.76 | 0.42 | 5.04 | 216373.35 | 18602.69 | 3.38 |
| 2024-07-30 | 8.33 | 8.34 | -0.03 | -0.36 | 115162.86 | 9547.02 | 1.80 |
| 2024-07-29 | 8.26 | 8.37 | 0.12 | 1.46 | 156865.56 | 13091.17 | 2.45 |
| 2024-07-26 | 8.05 | 8.25 | 0.20 | 2.48 | 165621.34 | 13562.37 | 2.58 |
| 2024-07-25 | 8.20 | 8.05 | -0.20 | -2.42 | 196549.17 | 15857.58 | 3.07 |
| 2024-07-24 | 8.55 | 8.25 | -0.31 | -3.62 | 217287.04 | 18325.59 | 3.39 |
| 2024-07-23 | 8.86 | 8.56 | -0.30 | -3.39 | 159508.47 | 13852.01 | 2.49 |
| 2024-07-22 | 8.83 | 8.86 | 0.00 | 0.00 | 168379.00 | 14867.84 | 2.63 |
| 2024-07-19 | 8.83 | 8.86 | 0.03 | 0.34 | 226231.99 | 20172.99 | 3.53 |
| 2024-07-18 | 8.95 | 8.83 | -0.19 | -2.11 | 304666.00 | 26591.05 | 4.75 |
| 2024-07-17 | 9.49 | 9.02 | -0.51 | -5.35 | 334446.00 | 30779.84 | 5.22 |
| 2024-07-16 | 9.13 | 9.53 | 0.37 | 4.04 | 395712.00 | 37271.24 | 6.17 |
| 2024-07-15 | 9.35 | 9.16 | -0.20 | -2.14 | 194035.89 | 17861.02 | 3.03 |
| 2024-07-12 | 9.39 | 9.36 | -0.13 | -1.37 | 230557.00 | 21478.21 | 3.60 |
| 2024-07-11 | 9.37 | 9.49 | 0.30 | 3.26 | 454156.00 | 42891.13 | 7.09 |
| 2024-07-10 | 9.06 | 9.19 | 0.13 | 1.44 | 417112.45 | 38383.24 | 6.51 |
| 2024-07-09 | 8.28 | 9.06 | 0.70 | 8.37 | 430643.47 | 37847.97 | 6.72 |
| 2024-07-08 | 8.55 | 8.36 | -0.27 | -3.13 | 228210.82 | 19314.81 | 3.56 |
| 2024-07-05 | 8.82 | 8.63 | -0.38 | -4.22 | 294158.26 | 25259.12 | 4.59 |
| 2024-07-04 | 8.94 | 9.01 | 0.10 | 1.12 | 326077.00 | 29564.66 | 5.09 |
| 2024-07-03 | 8.90 | 8.91 | -0.05 | -0.56 | 194882.00 | 17404.64 | 3.04 |
| 2024-07-02 | 9.12 | 8.96 | -0.22 | -2.40 | 258503.00 | 23243.20 | 4.03 |
| 2024-07-01 | 9.37 | 9.18 | -0.20 | -2.13 | 414325.04 | 37766.01 | 6.47 |
| 2024-06-28 | 8.90 | 9.38 | 0.38 | 4.22 | 513821.30 | 47812.45 | 8.02 |
| 2024-06-27 | 9.05 | 9.00 | -0.11 | -1.21 | 417472.52 | 38311.78 | 6.51 |
| 2024-06-26 | 8.65 | 9.11 | 0.41 | 4.71 | 365880.53 | 32540.68 | 5.71 |
| 2024-06-25 | 8.94 | 8.70 | -0.32 | -3.55 | 386858.97 | 34131.89 | 6.04 |
| 2024-06-24 | 8.93 | 9.02 | -0.08 | -0.88 | 394644.50 | 36273.46 | 6.16 |
| 2024-06-21 | 8.99 | 9.10 | 0.02 | 0.22 | 331220.95 | 30008.86 | 5.17 |
| 2024-06-20 | 9.26 | 9.08 | -0.19 | -2.05 | 434124.71 | 40501.68 | 6.77 |
| 2024-06-19 | 9.59 | 9.27 | -0.32 | -3.34 | 423932.18 | 39798.19 | 6.62 |
| 2024-06-18 | 9.60 | 9.59 | -0.05 | -0.52 | 461007.74 | 43891.84 | 7.19 |
| 2024-06-17 | 9.51 | 9.64 | -0.04 | -0.41 | 770186.46 | 73767.39 | 12.02 |
| 2024-06-14 | 8.91 | 9.68 | 0.67 | 7.44 | 892431.24 | 83070.23 | 13.93 |
| 2024-06-13 | 9.26 | 9.01 | -0.24 | -2.60 | 494867.76 | 45044.27 | 7.72 |
| 2024-06-12 | 8.97 | 9.25 | 0.27 | 3.01 | 726157.98 | 65803.67 | 11.33 |
| 2024-06-11 | 8.31 | 8.98 | 0.53 | 6.27 | 698311.34 | 60598.93 | 10.90 |
| 2024-06-07 | 8.65 | 8.45 | -0.46 | -5.16 | 726567.22 | 62173.21 | 11.34 |
| 2024-06-06 | 8.26 | 8.91 | 0.74 | 9.06 | 803981.14 | 71215.74 | 12.55 |
| 2024-06-05 | 8.24 | 8.17 | -0.09 | -1.09 | 81468.00 | 6732.58 | 1.27 |
| 2024-06-04 | 8.40 | 8.26 | -0.16 | -1.90 | 101219.11 | 8379.89 | 1.58 |
| 2024-06-03 | 8.47 | 8.42 | -0.02 | -0.24 | 103115.87 | 8732.82 | 1.61 |
| 2024-05-31 | 8.30 | 8.44 | 0.13 | 1.56 | 80263.32 | 6782.78 | 1.25 |
| 2024-05-30 | 8.17 | 8.31 | 0.10 | 1.22 | 76280.00 | 6296.84 | 1.19 |
| 2024-05-29 | 8.16 | 8.21 | 0.00 | 0.00 | 65610.32 | 5413.96 | 1.02 |
| 2024-05-28 | 8.33 | 8.21 | -0.15 | -1.79 | 98558.26 | 8175.28 | 1.54 |
| 2024-05-27 | 8.33 | 8.36 | 0.03 | 0.36 | 104870.24 | 8623.81 | 1.64 |
| 2024-05-24 | 8.45 | 8.33 | -0.15 | -1.77 | 146911.00 | 12415.34 | 2.29 |
| 2024-05-23 | 8.72 | 8.68 | -0.04 | -0.46 | 135406.30 | 11807.26 | 2.11 |
| 2024-05-22 | 8.80 | 8.72 | 0.11 | 1.28 | 103672.00 | 8996.75 | 1.62 |
| 2024-05-21 | 8.65 | 8.61 | 0.00 | 0.00 | 74156.67 | 6387.67 | 1.16 |
| 2024-05-20 | 8.61 | 8.61 | 0.02 | 0.23 | 76698.00 | 6599.96 | 1.20 |
| 2024-05-17 | 8.35 | 8.59 | 0.22 | 2.63 | 72294.05 | 6114.85 | 1.13 |
| 2024-05-16 | 8.28 | 8.37 | 0.09 | 1.09 | 61743.00 | 5183.45 | 0.96 |
| 2024-05-15 | 8.35 | 8.28 | -0.07 | -0.84 | 48363.00 | 4027.09 | 0.75 |
| 2024-05-14 | 8.28 | 8.35 | 0.04 | 0.48 | 54249.00 | 4537.35 | 0.85 |
| 2024-05-13 | 8.36 | 8.31 | -0.12 | -1.42 | 57852.00 | 4823.63 | 0.90 |
| 2024-05-10 | 8.59 | 8.43 | -0.16 | -1.86 | 56723.00 | 4798.59 | 0.89 |
| 2024-05-09 | 8.45 | 8.59 | 0.12 | 1.42 | 65446.00 | 5611.78 | 1.02 |
日K线
周K线
月K线
