东方中科(002819)股票信息
| 股票代码 | 002819 |
| 股票名称 | 东方中科 |
| 最新价/元 | 28.59 |
| 涨跌额/元 | 2.59 |
| 涨跌幅/% | 9.96 |
| 买入/元 | 28.58 |
| 卖出/元 | 28.59 |
| 昨收/元 | 26.00 |
| 今开/元 | 27.68 |
| 最高/元 | 28.59 |
| 最低/元 | 26.30 |
| 成交量/手 | 190217.31 |
| 成交额/万 | 52434.08 |
| 股净值/元 | -101.89 |
| 市净率 | 2.07 |
| 总市值/万 | 854946.21 |
| 流通值/万 | 671288.72 |
| 换手率/% | 8.10 |
| 入市日期 | 2016-11-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
东方中科(002819)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 | 27.68 | 28.59 | 2.59 | 9.96 | 190217.31 | 52434.08 | 8.10 |
| 2024-09-27 | 25.03 | 26.00 | 1.24 | 5.01 | 157244.60 | 40143.10 | 6.70 |
| 2024-09-26 | 24.45 | 24.76 | 0.33 | 1.35 | 111750.91 | 27259.61 | 4.76 |
| 2024-09-25 | 24.81 | 24.43 | -0.32 | -1.29 | 124889.91 | 30948.42 | 5.32 |
| 2024-09-24 | 24.60 | 24.75 | -0.14 | -0.56 | 112933.00 | 27695.03 | 4.81 |
| 2024-09-23 | 24.89 | 24.89 | 0.00 | 0.00 | 117997.00 | 29434.16 | 5.03 |
| 2024-09-20 | 24.39 | 24.89 | 0.51 | 2.09 | 149797.80 | 37153.48 | 6.38 |
| 2024-09-19 | 23.32 | 24.38 | 1.41 | 6.14 | 167709.90 | 40462.74 | 7.14 |
| 2024-09-18 | 22.79 | 22.97 | 0.52 | 2.32 | 57044.10 | 13001.55 | 2.43 |
| 2024-09-13 | 23.46 | 22.45 | -1.01 | -4.31 | 82645.80 | 18641.26 | 3.52 |
| 2024-09-12 | 23.50 | 23.46 | -0.43 | -1.80 | 110253.80 | 26244.88 | 4.70 |
| 2024-09-11 | 22.99 | 23.89 | 0.36 | 1.53 | 137063.00 | 32575.57 | 5.84 |
| 2024-09-10 | 22.61 | 23.53 | 0.99 | 4.39 | 97060.00 | 22320.92 | 4.13 |
| 2024-09-09 | 23.23 | 22.54 | -0.89 | -3.80 | 74888.00 | 16875.09 | 3.19 |
| 2024-09-06 | 22.91 | 23.43 | 0.26 | 1.12 | 108912.00 | 25240.42 | 4.64 |
| 2024-09-05 | 23.12 | 23.17 | 0.22 | 0.96 | 96719.00 | 22259.55 | 4.12 |
| 2024-09-04 | 23.62 | 22.95 | -1.27 | -5.24 | 126968.00 | 29389.36 | 5.41 |
| 2024-09-03 | 23.46 | 24.22 | -0.27 | -1.10 | 219393.73 | 51825.99 | 9.34 |
| 2024-09-02 | 24.63 | 24.49 | 1.25 | 5.38 | 313475.83 | 78479.87 | 13.35 |
| 2024-08-30 | 21.21 | 23.24 | 2.11 | 9.99 | 55576.50 | 12788.77 | 2.37 |
| 2024-08-29 | 21.65 | 21.13 | -0.65 | -2.98 | 70854.77 | 15139.13 | 3.02 |
| 2024-08-28 | 20.67 | 21.78 | 0.76 | 3.62 | 97334.60 | 21150.19 | 4.15 |
| 2024-08-27 | 21.58 | 21.02 | -1.08 | -4.89 | 76790.20 | 16361.49 | 3.27 |
| 2024-08-26 | 22.55 | 22.10 | -0.93 | -4.04 | 103404.60 | 22958.06 | 4.40 |
| 2024-08-23 | 23.10 | 23.03 | 0.80 | 3.60 | 153714.87 | 35835.52 | 6.55 |
| 2024-08-22 | 21.82 | 22.23 | 0.42 | 1.93 | 97084.50 | 21660.81 | 4.13 |
| 2024-08-21 | 21.90 | 21.81 | -0.04 | -0.18 | 74499.75 | 16523.51 | 3.17 |
| 2024-08-20 | 22.26 | 21.85 | -1.06 | -4.63 | 100980.95 | 22264.75 | 4.30 |
| 2024-08-19 | 22.89 | 22.91 | 0.23 | 1.01 | 151378.60 | 35510.94 | 6.45 |
| 2024-08-16 | 21.55 | 22.68 | 1.18 | 5.49 | 138585.20 | 31342.23 | 5.90 |
| 2024-08-15 | 20.40 | 21.50 | 0.81 | 3.92 | 67159.76 | 14374.67 | 2.86 |
| 2024-08-14 | 20.40 | 20.69 | 0.29 | 1.42 | 30918.00 | 6408.50 | 1.32 |
| 2024-08-13 | 20.01 | 20.40 | 0.23 | 1.14 | 16893.10 | 3427.88 | 0.72 |
| 2024-08-12 | 20.35 | 20.17 | -0.27 | -1.32 | 25484.20 | 5141.30 | 1.09 |
| 2024-08-09 | 20.77 | 20.44 | -0.33 | -1.59 | 23635.00 | 4876.89 | 1.01 |
| 2024-08-08 | 20.93 | 20.77 | -0.29 | -1.38 | 36629.00 | 7584.06 | 1.56 |
| 2024-08-07 | 21.29 | 21.06 | -0.35 | -1.64 | 36672.42 | 7785.08 | 1.56 |
| 2024-08-06 | 21.02 | 21.41 | 0.55 | 2.64 | 50119.90 | 10685.95 | 2.13 |
| 2024-08-05 | 21.16 | 20.86 | -0.25 | -1.18 | 51054.50 | 10841.20 | 2.17 |
| 2024-08-02 | 21.60 | 21.11 | -0.77 | -3.52 | 46748.80 | 10012.98 | 1.99 |
| 2024-08-01 | 22.00 | 21.88 | -0.21 | -0.95 | 48632.20 | 10645.16 | 2.07 |
| 2024-07-31 | 21.88 | 22.09 | 0.07 | 0.32 | 74683.20 | 16437.70 | 3.18 |
| 2024-07-30 | 21.17 | 22.02 | 0.64 | 2.99 | 97960.50 | 21325.93 | 4.17 |
| 2024-07-29 | 20.47 | 21.38 | 0.70 | 3.39 | 92500.10 | 19676.29 | 3.94 |
| 2024-07-26 | 20.60 | 20.68 | -0.10 | -0.48 | 60974.30 | 12453.34 | 2.60 |
| 2024-07-25 | 20.25 | 20.78 | 0.45 | 2.21 | 75730.00 | 15494.82 | 3.23 |
| 2024-07-24 | 21.32 | 20.33 | -1.37 | -6.31 | 92846.08 | 19297.17 | 3.95 |
| 2024-07-23 | 22.30 | 21.70 | -1.61 | -6.91 | 152934.56 | 34215.71 | 6.51 |
| 2024-07-22 | 23.31 | 23.31 | 2.12 | 10.01 | 136183.34 | 31469.48 | 5.80 |
| 2024-07-19 | 19.22 | 21.19 | 1.93 | 10.02 | 62903.76 | 12714.84 | 2.68 |
| 2024-07-18 | 18.91 | 19.26 | 0.08 | 0.42 | 27278.00 | 5170.76 | 1.16 |
| 2024-07-17 | 19.27 | 19.18 | -0.36 | -1.84 | 25878.30 | 5004.10 | 1.10 |
| 2024-07-16 | 19.17 | 19.54 | 0.53 | 2.79 | 34974.19 | 6810.96 | 1.49 |
| 2024-07-15 | 19.00 | 19.01 | -0.15 | -0.78 | 30086.00 | 5821.79 | 1.28 |
| 2024-07-12 | 19.38 | 19.16 | -0.24 | -1.24 | 16247.00 | 3104.83 | 0.69 |
| 2024-07-11 | 19.10 | 19.40 | 0.51 | 2.70 | 17447.00 | 3366.45 | 0.74 |
| 2024-07-10 | 18.89 | 18.89 | -0.15 | -0.79 | 15250.00 | 2905.21 | 0.65 |
| 2024-07-09 | 19.06 | 19.04 | -0.01 | -0.05 | 33808.62 | 6296.54 | 1.44 |
| 2024-07-08 | 19.84 | 19.05 | -0.76 | -3.84 | 16662.60 | 3227.71 | 0.71 |
| 2024-07-05 | 19.68 | 19.81 | 0.15 | 0.76 | 10801.60 | 2131.32 | 0.46 |
| 2024-07-04 | 20.09 | 19.66 | -0.43 | -2.14 | 14522.00 | 2881.82 | 0.62 |
| 2024-07-03 | 20.39 | 20.09 | -0.31 | -1.52 | 13087.00 | 2630.01 | 0.56 |
| 2024-07-02 | 20.45 | 20.40 | -0.10 | -0.49 | 17656.00 | 3633.50 | 0.75 |
| 2024-07-01 | 20.27 | 20.50 | -0.56 | -2.66 | 24743.08 | 5016.28 | 1.05 |
| 2024-06-28 | 21.44 | 21.08 | 0.04 | 0.19 | 11234.00 | 2381.70 | 0.48 |
| 2024-06-27 | 21.70 | 21.04 | -0.73 | -3.35 | 15887.00 | 3400.27 | 0.68 |
| 2024-06-26 | 20.51 | 21.77 | 1.28 | 6.25 | 25801.00 | 5487.76 | 1.10 |
| 2024-06-25 | 20.93 | 20.49 | -0.43 | -2.06 | 17408.00 | 3590.20 | 0.74 |
| 2024-06-24 | 21.90 | 20.92 | -1.09 | -4.95 | 24270.00 | 5155.95 | 1.03 |
| 2024-06-21 | 21.96 | 22.01 | 0.05 | 0.23 | 14790.00 | 3237.31 | 0.63 |
| 2024-06-20 | 22.62 | 21.96 | -0.73 | -3.22 | 22006.80 | 4901.64 | 0.94 |
| 2024-06-19 | 23.23 | 22.69 | -0.31 | -1.35 | 26086.80 | 5957.63 | 1.11 |
| 2024-06-18 | 22.14 | 23.00 | 0.86 | 3.88 | 33154.00 | 7523.21 | 1.41 |
| 2024-06-17 | 22.13 | 22.14 | 0.06 | 0.27 | 13059.00 | 2902.85 | 0.56 |
| 2024-06-14 | 22.19 | 22.08 | -0.18 | -0.81 | 15834.80 | 3491.35 | 0.67 |
| 2024-06-13 | 22.55 | 22.26 | -0.14 | -0.63 | 22454.00 | 5054.92 | 0.96 |
| 2024-06-12 | 22.12 | 22.40 | 0.22 | 0.99 | 27847.00 | 6259.45 | 1.19 |
| 2024-06-11 | 21.35 | 22.18 | 0.83 | 3.89 | 24486.00 | 5343.54 | 1.04 |
| 2024-06-07 | 21.19 | 21.35 | 0.28 | 1.33 | 13294.00 | 2840.60 | 0.57 |
| 2024-06-06 | 22.57 | 21.07 | -1.53 | -6.77 | 39840.60 | 8636.45 | 1.70 |
| 2024-06-05 | 22.40 | 22.60 | 0.17 | 0.76 | 16108.00 | 3629.92 | 0.69 |
| 2024-06-04 | 22.81 | 22.43 | -0.42 | -1.84 | 19784.36 | 4445.02 | 0.84 |
| 2024-06-03 | 23.28 | 22.85 | -0.28 | -1.21 | 23479.00 | 5400.98 | 1.00 |
| 2024-05-31 | 23.07 | 23.13 | 0.07 | 0.30 | 22361.00 | 5197.28 | 0.95 |
| 2024-05-30 | 22.54 | 23.06 | 0.40 | 1.77 | 21949.00 | 5013.07 | 0.93 |
| 2024-05-29 | 22.70 | 22.66 | -0.41 | -1.78 | 18540.00 | 4216.37 | 0.79 |
| 2024-05-28 | 22.50 | 23.07 | 0.48 | 2.13 | 30517.44 | 7045.43 | 1.30 |
| 2024-05-27 | 22.76 | 22.59 | -0.11 | -0.49 | 26188.44 | 5827.63 | 1.12 |
| 2024-05-24 | 22.57 | 22.70 | -0.16 | -0.70 | 13090.30 | 2978.87 | 0.56 |
| 2024-05-23 | 23.51 | 22.86 | -0.62 | -2.64 | 25014.00 | 5783.14 | 1.07 |
| 2024-05-22 | 23.50 | 23.48 | -0.12 | -0.51 | 12932.00 | 3027.88 | 0.55 |
| 2024-05-21 | 23.83 | 23.60 | -0.23 | -0.97 | 15713.00 | 3685.18 | 0.67 |
| 2024-05-20 | 23.60 | 23.83 | 0.18 | 0.76 | 22373.00 | 5327.01 | 0.95 |
| 2024-05-17 | 23.31 | 23.65 | 0.33 | 1.42 | 19181.00 | 4497.01 | 0.82 |
| 2024-05-16 | 23.70 | 23.32 | -0.37 | -1.56 | 22622.00 | 5303.22 | 0.96 |
| 2024-05-15 | 23.30 | 23.69 | 0.30 | 1.28 | 30997.00 | 7327.61 | 1.32 |
| 2024-05-14 | 23.37 | 23.39 | -0.43 | -1.81 | 28095.60 | 6598.76 | 1.20 |
| 2024-05-13 | 24.20 | 23.82 | -0.47 | -1.94 | 22322.90 | 5333.32 | 0.95 |
| 2024-05-10 | 24.62 | 24.29 | -0.51 | -2.06 | 29495.01 | 7215.20 | 1.26 |
| 2024-05-09 | 24.72 | 24.80 | -0.09 | -0.36 | 33502.30 | 8296.47 | 1.43 |
日K线
周K线
月K线
