星网宇达(002829)股票信息
| 股票代码 | 002829 |
| 股票名称 | 星网宇达 |
| 最新价/元 | 19.90 |
| 涨跌额/元 | 1.80 |
| 涨跌幅/% | 9.95 |
| 买入/元 | 19.90 |
| 卖出/元 | 19.91 |
| 昨收/元 | 18.10 |
| 今开/元 | 18.98 |
| 最高/元 | 19.91 |
| 最低/元 | 18.20 |
| 成交量/手 | 243706.45 |
| 成交额/万 | 46904.39 |
| 股净值/元 | 73.70 |
| 市净率 | 2.16 |
| 总市值/万 | 413540.69 |
| 流通值/万 | 284877.95 |
| 换手率/% | 17.02 |
| 入市日期 | 2016-12-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
星网宇达(002829)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 | 18.98 | 19.90 | 1.80 | 9.95 | 243706.45 | 46904.39 | 17.02 |
| 2024-09-27 | 17.40 | 18.10 | 0.83 | 4.81 | 190084.77 | 33939.14 | 13.28 |
| 2024-09-26 | 16.64 | 17.27 | 0.55 | 3.29 | 171167.82 | 29077.55 | 11.96 |
| 2024-09-25 | 16.61 | 16.72 | 0.16 | 0.97 | 166129.71 | 28012.73 | 11.60 |
| 2024-09-24 | 16.32 | 16.56 | 0.24 | 1.47 | 163677.20 | 26682.58 | 11.43 |
| 2024-09-23 | 15.86 | 16.32 | 0.30 | 1.87 | 159237.60 | 25668.75 | 11.12 |
| 2024-09-20 | 15.78 | 16.02 | 0.30 | 1.91 | 121143.00 | 19216.57 | 8.46 |
| 2024-09-19 | 15.50 | 15.72 | 0.31 | 2.01 | 79371.60 | 12412.51 | 5.54 |
| 2024-09-18 | 15.60 | 15.41 | -0.17 | -1.09 | 75874.79 | 11666.24 | 5.30 |
| 2024-09-13 | 15.98 | 15.58 | -0.44 | -2.75 | 89515.13 | 14093.69 | 6.25 |
| 2024-09-12 | 16.33 | 16.02 | -0.21 | -1.29 | 88283.99 | 14317.22 | 6.17 |
| 2024-09-11 | 16.73 | 16.23 | -0.39 | -2.35 | 96270.12 | 15705.02 | 6.72 |
| 2024-09-10 | 16.85 | 16.62 | -0.16 | -0.95 | 111328.47 | 18505.27 | 7.78 |
| 2024-09-09 | 17.11 | 16.78 | -0.65 | -3.73 | 192047.91 | 32548.49 | 13.42 |
| 2024-09-06 | 17.76 | 17.43 | -0.22 | -1.25 | 244709.27 | 44721.84 | 17.09 |
| 2024-09-05 | 17.00 | 17.65 | 0.69 | 4.07 | 216295.47 | 37815.97 | 15.11 |
| 2024-09-04 | 17.67 | 16.96 | -0.70 | -3.96 | 165124.67 | 28364.11 | 11.53 |
| 2024-09-03 | 17.90 | 17.66 | -0.24 | -1.34 | 131863.00 | 23234.30 | 9.21 |
| 2024-09-02 | 18.48 | 17.90 | -0.66 | -3.56 | 159959.88 | 29163.61 | 11.17 |
| 2024-08-30 | 18.20 | 18.56 | 0.36 | 1.98 | 212871.40 | 39832.86 | 14.87 |
| 2024-08-29 | 18.05 | 18.20 | 0.14 | 0.78 | 190980.80 | 34510.39 | 13.34 |
| 2024-08-28 | 18.80 | 18.06 | -1.94 | -9.70 | 295070.80 | 54652.30 | 20.61 |
| 2024-08-27 | 19.02 | 20.00 | 0.84 | 4.38 | 363614.53 | 73864.29 | 25.35 |
| 2024-08-26 | 19.74 | 19.16 | -0.94 | -4.68 | 212784.20 | 41119.91 | 14.84 |
| 2024-08-23 | 20.70 | 20.10 | 0.10 | 0.50 | 294931.92 | 60614.43 | 20.56 |
| 2024-08-22 | 21.20 | 20.00 | -1.20 | -5.66 | 348978.73 | 72233.50 | 24.33 |
| 2024-08-21 | 18.99 | 21.20 | 1.93 | 10.02 | 307183.19 | 61052.89 | 21.42 |
| 2024-08-20 | 20.07 | 19.27 | -0.78 | -3.89 | 204936.91 | 39928.92 | 14.29 |
| 2024-08-19 | 20.10 | 20.05 | -0.49 | -2.39 | 247467.36 | 49994.96 | 17.25 |
| 2024-08-16 | 21.57 | 20.54 | -1.31 | -6.00 | 328298.41 | 69457.73 | 22.89 |
| 2024-08-15 | 22.12 | 21.85 | -0.76 | -3.36 | 501140.72 | 107864.12 | 34.94 |
| 2024-08-14 | 21.20 | 22.61 | 2.06 | 10.02 | 278812.96 | 61509.87 | 19.44 |
| 2024-08-13 | 18.77 | 20.55 | 1.87 | 10.01 | 377112.27 | 76320.00 | 26.29 |
| 2024-08-12 | 19.43 | 18.68 | -0.93 | -4.74 | 310456.90 | 57611.97 | 21.65 |
| 2024-08-09 | 21.11 | 19.61 | -1.68 | -7.89 | 411021.07 | 83703.21 | 28.66 |
| 2024-08-08 | 21.57 | 21.29 | -0.85 | -3.84 | 522536.41 | 118015.06 | 36.43 |
| 2024-08-07 | 19.04 | 22.14 | 0.99 | 4.68 | 509165.78 | 107541.41 | 35.50 |
| 2024-08-06 | 21.15 | 21.15 | -2.35 | -10.00 | 70787.00 | 14971.45 | 4.94 |
| 2024-08-05 | 25.70 | 23.50 | -0.34 | -1.43 | 665802.45 | 167115.42 | 46.42 |
| 2024-08-02 | 23.15 | 23.84 | 2.17 | 10.01 | 111045.74 | 26131.92 | 7.74 |
| 2024-08-01 | 19.22 | 21.67 | 1.97 | 10.00 | 245206.86 | 51289.06 | 17.10 |
| 2024-07-31 | 19.89 | 19.70 | -0.45 | -2.23 | 506061.78 | 101187.34 | 35.28 |
| 2024-07-30 | 18.18 | 20.15 | 1.83 | 9.99 | 417740.31 | 78817.40 | 29.13 |
| 2024-07-29 | 17.66 | 18.32 | 0.66 | 3.74 | 408635.96 | 75213.43 | 28.49 |
| 2024-07-26 | 17.97 | 17.66 | 0.19 | 1.09 | 430931.32 | 77146.90 | 30.05 |
| 2024-07-25 | 15.51 | 17.47 | 1.59 | 10.01 | 298694.52 | 50107.18 | 20.83 |
| 2024-07-24 | 16.90 | 15.88 | -1.76 | -9.98 | 274010.77 | 44869.43 | 19.10 |
| 2024-07-23 | 17.03 | 17.64 | 0.25 | 1.44 | 399385.97 | 71646.02 | 27.85 |
| 2024-07-22 | 16.59 | 17.39 | 0.49 | 2.90 | 364459.17 | 62272.85 | 25.41 |
| 2024-07-19 | 15.80 | 16.90 | 0.78 | 4.84 | 415791.20 | 70258.31 | 28.99 |
| 2024-07-18 | 16.12 | 16.12 | -1.79 | -9.99 | 441334.56 | 72220.08 | 30.77 |
| 2024-07-17 | 18.08 | 17.91 | -1.99 | -10.00 | 345571.77 | 62123.61 | 24.09 |
| 2024-07-16 | 20.99 | 19.90 | 0.78 | 4.08 | 612308.91 | 124643.54 | 42.69 |
| 2024-07-15 | 18.42 | 19.12 | 1.74 | 10.01 | 352885.88 | 66059.16 | 24.60 |
| 2024-07-12 | 17.38 | 17.38 | 1.58 | 10.00 | 33709.40 | 5858.69 | 2.35 |
| 2024-07-11 | 15.80 | 15.80 | 1.44 | 10.03 | 27980.40 | 4420.90 | 1.95 |
| 2024-07-10 | 14.36 | 14.36 | 1.31 | 10.04 | 25482.80 | 3659.33 | 1.78 |
| 2024-07-09 | 12.94 | 13.05 | 1.19 | 10.03 | 143302.61 | 18377.48 | 9.99 |
| 2024-07-08 | 12.33 | 11.86 | -0.46 | -3.73 | 40343.00 | 4827.09 | 2.81 |
| 2024-07-05 | 12.30 | 12.32 | 0.01 | 0.08 | 44686.00 | 5453.64 | 3.12 |
| 2024-07-04 | 12.65 | 12.31 | -0.34 | -2.69 | 50399.33 | 6266.73 | 3.51 |
| 2024-07-03 | 12.90 | 12.65 | -0.28 | -2.17 | 47957.33 | 6093.85 | 3.34 |
| 2024-07-02 | 13.01 | 12.93 | -0.17 | -1.30 | 47986.20 | 6250.39 | 3.35 |
| 2024-07-01 | 13.45 | 13.10 | -0.29 | -2.17 | 49374.20 | 6443.44 | 3.44 |
| 2024-06-28 | 13.17 | 13.39 | 0.23 | 1.75 | 53442.20 | 7199.24 | 3.73 |
| 2024-06-27 | 13.63 | 13.16 | -0.52 | -3.80 | 39243.20 | 5245.87 | 2.74 |
| 2024-06-26 | 13.07 | 13.68 | 0.52 | 3.95 | 53035.20 | 7081.47 | 3.70 |
| 2024-06-25 | 13.30 | 13.16 | -0.11 | -0.83 | 55346.20 | 7347.17 | 3.86 |
| 2024-06-24 | 14.03 | 13.27 | -0.96 | -6.75 | 80168.80 | 10869.50 | 5.59 |
| 2024-06-21 | 14.00 | 14.23 | 0.24 | 1.72 | 72423.80 | 10207.34 | 5.05 |
| 2024-06-20 | 14.66 | 13.99 | -0.75 | -5.09 | 62406.00 | 8897.91 | 4.35 |
| 2024-06-19 | 14.78 | 14.74 | -0.02 | -0.14 | 54056.20 | 8007.92 | 3.77 |
| 2024-06-18 | 14.10 | 14.76 | 0.65 | 4.61 | 63640.66 | 9295.65 | 4.44 |
| 2024-06-17 | 14.33 | 14.11 | -0.22 | -1.54 | 38215.00 | 5428.32 | 2.66 |
| 2024-06-14 | 14.37 | 14.33 | -0.07 | -0.49 | 36093.20 | 5127.66 | 2.52 |
| 2024-06-13 | 14.57 | 14.40 | -0.23 | -1.57 | 42927.40 | 6190.44 | 2.99 |
| 2024-06-12 | 14.36 | 14.63 | 0.26 | 1.81 | 41731.80 | 6082.42 | 2.91 |
| 2024-06-11 | 14.12 | 14.37 | 0.18 | 1.27 | 47560.40 | 6711.53 | 3.32 |
| 2024-06-07 | 14.02 | 14.19 | 0.28 | 2.01 | 50262.11 | 7113.32 | 3.50 |
| 2024-06-06 | 14.70 | 13.91 | -0.88 | -5.95 | 102315.40 | 14426.77 | 7.13 |
| 2024-06-05 | 14.90 | 14.79 | -0.14 | -0.94 | 59018.00 | 8850.73 | 4.11 |
| 2024-06-04 | 15.20 | 14.93 | -0.45 | -2.93 | 69331.20 | 10318.06 | 4.83 |
| 2024-06-03 | 16.18 | 15.38 | -0.63 | -3.94 | 89142.25 | 13940.92 | 6.22 |
| 2024-05-31 | 15.40 | 16.01 | 0.51 | 3.29 | 105082.80 | 16608.52 | 7.33 |
| 2024-05-30 | 14.60 | 15.50 | 0.70 | 4.73 | 113457.00 | 17353.07 | 7.91 |
| 2024-05-29 | 15.07 | 14.80 | 0.00 | 0.00 | 56971.40 | 8501.78 | 3.97 |
| 2024-05-28 | 15.06 | 14.80 | -0.34 | -2.25 | 61718.00 | 9218.93 | 4.30 |
| 2024-05-27 | 15.53 | 15.14 | -0.21 | -1.37 | 95337.79 | 14242.37 | 6.65 |
| 2024-05-24 | 15.88 | 15.35 | -0.68 | -4.24 | 95554.20 | 14850.98 | 6.66 |
| 2024-05-23 | 16.08 | 16.03 | -0.03 | -0.19 | 100663.00 | 16188.45 | 7.02 |
| 2024-05-22 | 16.19 | 16.06 | -0.17 | -1.05 | 88018.00 | 14224.30 | 6.14 |
| 2024-05-21 | 16.69 | 16.23 | -0.50 | -2.99 | 95128.34 | 15532.51 | 6.63 |
| 2024-05-20 | 16.55 | 16.73 | 0.48 | 2.95 | 185384.59 | 31212.46 | 12.93 |
| 2024-05-17 | 15.59 | 16.25 | 0.90 | 5.86 | 174903.60 | 27943.22 | 12.19 |
| 2024-05-16 | 15.23 | 15.35 | 0.01 | 0.07 | 170264.80 | 26181.90 | 11.87 |
| 2024-05-15 | 15.03 | 15.34 | -0.64 | -4.01 | 267300.25 | 41141.35 | 18.64 |
| 2024-05-14 | 15.98 | 15.98 | -1.78 | -10.02 | 26524.00 | 4238.54 | 1.85 |
| 2024-05-13 | 17.76 | 17.76 | -1.97 | -9.99 | 16696.00 | 2965.21 | 1.16 |
| 2024-05-10 | 21.00 | 19.73 | -1.40 | -6.63 | 125247.23 | 25494.67 | 8.73 |
| 2024-05-09 | 20.76 | 21.13 | 0.09 | 0.43 | 66296.63 | 13885.64 | 4.62 |
日K线
周K线
月K线
