裕同科技(002831)股票信息
| 股票代码 | 002831 |
| 股票名称 | 裕同科技 |
| 最新价/元 | 25.72 |
| 涨跌额/元 | 1.78 |
| 涨跌幅/% | 7.44 |
| 买入/元 | 25.72 |
| 卖出/元 | 25.75 |
| 昨收/元 | 23.94 |
| 今开/元 | 24.76 |
| 最高/元 | 25.95 |
| 最低/元 | 24.62 |
| 成交量/手 | 102605.79 |
| 成交额/万 | 26048.32 |
| 股净值/元 | 16.38 |
| 市净率 | 2.19 |
| 总市值/万 | 2393280.86 |
| 流通值/万 | 1339994.70 |
| 换手率/% | 1.97 |
| 入市日期 | 2016-12-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
裕同科技(002831)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 | 24.76 | 25.72 | 1.78 | 7.44 | 102605.79 | 26048.32 | 1.97 |
| 2024-09-27 | 23.77 | 23.94 | 0.52 | 2.22 | 67709.07 | 16258.88 | 1.30 |
| 2024-09-26 | 22.20 | 23.42 | 1.23 | 5.54 | 55936.70 | 12757.93 | 1.07 |
| 2024-09-25 | 22.21 | 22.19 | 0.11 | 0.50 | 43373.00 | 9757.24 | 0.83 |
| 2024-09-24 | 20.80 | 22.08 | 1.61 | 7.87 | 91506.94 | 19499.03 | 1.76 |
| 2024-09-23 | 20.57 | 20.47 | -0.11 | -0.53 | 31356.85 | 6516.69 | 0.60 |
| 2024-09-20 | 21.28 | 20.58 | -0.76 | -3.56 | 37292.48 | 7745.33 | 0.72 |
| 2024-09-19 | 21.59 | 21.34 | -0.25 | -1.16 | 34331.99 | 7354.43 | 0.66 |
| 2024-09-18 | 21.48 | 21.59 | 0.11 | 0.51 | 37041.11 | 7866.67 | 0.71 |
| 2024-09-13 | 21.87 | 21.48 | -0.37 | -1.69 | 14822.84 | 3202.38 | 0.28 |
| 2024-09-12 | 22.24 | 21.85 | -0.37 | -1.67 | 16329.82 | 3597.82 | 0.31 |
| 2024-09-11 | 21.97 | 22.22 | 0.12 | 0.54 | 22152.64 | 4939.22 | 0.43 |
| 2024-09-10 | 21.82 | 22.10 | 0.19 | 0.87 | 34926.00 | 7652.27 | 0.67 |
| 2024-09-09 | 22.11 | 21.91 | -0.30 | -1.35 | 25576.00 | 5613.54 | 0.49 |
| 2024-09-06 | 22.57 | 22.21 | -0.42 | -1.86 | 13196.00 | 2956.41 | 0.25 |
| 2024-09-05 | 22.72 | 22.63 | -0.04 | -0.18 | 24064.46 | 5433.35 | 0.46 |
| 2024-09-04 | 22.83 | 22.67 | -0.28 | -1.22 | 22150.00 | 5045.16 | 0.43 |
| 2024-09-03 | 22.87 | 22.95 | 0.00 | 0.00 | 27649.07 | 6367.12 | 0.53 |
| 2024-09-02 | 23.02 | 22.95 | -0.15 | -0.65 | 36556.28 | 8391.50 | 0.70 |
| 2024-08-30 | 22.93 | 23.10 | 0.11 | 0.48 | 36409.13 | 8448.43 | 0.70 |
| 2024-08-29 | 22.39 | 22.99 | 0.60 | 2.68 | 24349.28 | 5542.34 | 0.47 |
| 2024-08-28 | 22.16 | 22.39 | 0.11 | 0.49 | 18788.18 | 4210.49 | 0.36 |
| 2024-08-27 | 22.30 | 22.28 | 0.21 | 0.95 | 28899.37 | 6445.79 | 0.55 |
| 2024-08-26 | 22.56 | 22.07 | -0.46 | -2.04 | 46689.65 | 10236.17 | 0.90 |
| 2024-08-23 | 22.32 | 22.53 | 0.21 | 0.94 | 15381.90 | 3453.23 | 0.30 |
| 2024-08-22 | 22.24 | 22.32 | 0.04 | 0.18 | 11900.99 | 2656.37 | 0.23 |
| 2024-08-21 | 22.16 | 22.28 | 0.06 | 0.27 | 10014.26 | 2229.35 | 0.19 |
| 2024-08-20 | 22.60 | 22.22 | -0.41 | -1.81 | 13823.00 | 3081.15 | 0.27 |
| 2024-08-19 | 22.68 | 22.63 | -0.12 | -0.53 | 15531.00 | 3529.48 | 0.30 |
| 2024-08-16 | 22.83 | 22.75 | -0.08 | -0.35 | 13364.85 | 3037.86 | 0.26 |
| 2024-08-15 | 22.66 | 22.83 | 0.04 | 0.18 | 12893.12 | 2952.62 | 0.25 |
| 2024-08-14 | 23.25 | 22.79 | -0.39 | -1.68 | 18679.12 | 4257.48 | 0.36 |
| 2024-08-13 | 23.32 | 23.18 | -0.12 | -0.52 | 11677.44 | 2701.95 | 0.22 |
| 2024-08-12 | 23.15 | 23.30 | 0.13 | 0.56 | 17203.00 | 4000.83 | 0.33 |
| 2024-08-09 | 23.70 | 23.17 | -0.45 | -1.91 | 19780.00 | 4614.57 | 0.38 |
| 2024-08-08 | 23.10 | 23.62 | 0.51 | 2.21 | 22887.00 | 5357.97 | 0.44 |
| 2024-08-07 | 22.83 | 23.11 | 0.28 | 1.23 | 20886.34 | 4810.39 | 0.40 |
| 2024-08-06 | 22.96 | 22.83 | 0.01 | 0.04 | 21488.00 | 4914.46 | 0.41 |
| 2024-08-05 | 22.69 | 22.82 | 0.10 | 0.44 | 34399.90 | 7933.89 | 0.66 |
| 2024-08-02 | 22.66 | 22.72 | -0.17 | -0.74 | 19065.54 | 4350.46 | 0.37 |
| 2024-08-01 | 23.31 | 22.89 | -0.44 | -1.89 | 30342.07 | 6986.78 | 0.58 |
| 2024-07-31 | 22.82 | 23.33 | 0.75 | 3.32 | 27656.20 | 6352.75 | 0.53 |
| 2024-07-30 | 22.45 | 22.58 | 0.13 | 0.58 | 20819.82 | 4681.65 | 0.40 |
| 2024-07-29 | 23.25 | 22.45 | -0.79 | -3.40 | 23902.59 | 5403.13 | 0.46 |
| 2024-07-26 | 23.00 | 23.24 | 0.26 | 1.13 | 15151.56 | 3508.83 | 0.29 |
| 2024-07-25 | 23.00 | 22.98 | -0.07 | -0.30 | 11103.86 | 2556.14 | 0.21 |
| 2024-07-24 | 23.14 | 23.05 | -0.15 | -0.65 | 22251.90 | 5171.51 | 0.43 |
| 2024-07-23 | 23.78 | 23.20 | -0.67 | -2.81 | 31631.78 | 7390.43 | 0.61 |
| 2024-07-22 | 24.12 | 23.87 | -0.20 | -0.83 | 18896.00 | 4509.64 | 0.36 |
| 2024-07-19 | 24.44 | 24.07 | -0.50 | -2.04 | 26007.42 | 6270.51 | 0.50 |
| 2024-07-18 | 24.49 | 24.57 | 0.01 | 0.04 | 15345.58 | 3757.36 | 0.30 |
| 2024-07-17 | 24.09 | 24.56 | 0.46 | 1.91 | 33614.63 | 8192.51 | 0.65 |
| 2024-07-16 | 24.05 | 24.10 | -0.01 | -0.04 | 18450.60 | 4428.86 | 0.35 |
| 2024-07-15 | 24.51 | 24.11 | -0.54 | -2.19 | 18933.04 | 4573.77 | 0.36 |
| 2024-07-12 | 24.55 | 24.65 | 0.02 | 0.08 | 18908.20 | 4628.55 | 0.36 |
| 2024-07-11 | 25.00 | 24.63 | -0.01 | -0.04 | 27031.36 | 6644.86 | 0.52 |
| 2024-07-10 | 24.65 | 24.64 | -0.01 | -0.04 | 28945.82 | 7149.09 | 0.56 |
| 2024-07-09 | 24.08 | 24.65 | 0.47 | 1.94 | 34213.04 | 8387.85 | 0.66 |
| 2024-07-08 | 24.32 | 24.18 | -0.61 | -2.46 | 26357.12 | 6406.37 | 0.51 |
| 2024-07-05 | 24.51 | 24.79 | 0.37 | 1.52 | 23743.55 | 5824.02 | 0.46 |
| 2024-07-04 | 24.69 | 24.42 | -0.27 | -1.09 | 24461.10 | 6019.08 | 0.47 |
| 2024-07-03 | 24.79 | 24.69 | -0.10 | -0.40 | 27859.40 | 6882.13 | 0.54 |
| 2024-07-02 | 25.39 | 24.79 | -0.61 | -2.40 | 26549.51 | 6583.00 | 0.51 |
| 2024-07-01 | 25.48 | 25.40 | -0.19 | -0.74 | 25656.38 | 6542.56 | 0.49 |
| 2024-06-28 | 25.30 | 25.59 | 0.21 | 0.83 | 26226.56 | 6736.99 | 0.50 |
| 2024-06-27 | 25.43 | 25.38 | -0.14 | -0.55 | 16630.58 | 4218.34 | 0.32 |
| 2024-06-26 | 25.21 | 25.52 | 0.28 | 1.11 | 21315.00 | 5430.86 | 0.41 |
| 2024-06-25 | 25.33 | 25.24 | -0.17 | -0.67 | 21887.39 | 5541.91 | 0.42 |
| 2024-06-24 | 25.72 | 25.41 | -0.57 | -2.19 | 25526.58 | 6542.67 | 0.49 |
| 2024-06-21 | 25.89 | 25.98 | -0.18 | -0.69 | 28947.63 | 7518.68 | 0.56 |
| 2024-06-20 | 26.17 | 26.16 | -0.15 | -0.57 | 18960.00 | 4978.38 | 0.36 |
| 2024-06-19 | 26.41 | 26.31 | -0.10 | -0.38 | 16669.11 | 4386.99 | 0.32 |
| 2024-06-18 | 26.20 | 26.41 | 0.09 | 0.34 | 29345.57 | 7799.48 | 0.56 |
| 2024-06-17 | 26.28 | 26.32 | 0.09 | 0.34 | 26743.94 | 7011.66 | 0.51 |
| 2024-06-14 | 25.76 | 26.23 | 0.32 | 1.24 | 19150.72 | 4997.99 | 0.37 |
| 2024-06-13 | 26.03 | 25.91 | -0.13 | -0.50 | 28820.45 | 7474.61 | 0.55 |
| 2024-06-12 | 26.14 | 26.04 | 0.16 | 0.62 | 44106.26 | 11643.84 | 0.85 |
| 2024-06-11 | 25.47 | 25.88 | 0.34 | 1.33 | 26837.06 | 6860.73 | 0.52 |
| 2024-06-07 | 26.03 | 25.54 | -0.43 | -1.66 | 33273.00 | 8541.18 | 0.64 |
| 2024-06-06 | 25.70 | 25.97 | 0.52 | 2.04 | 37254.37 | 9625.45 | 0.72 |
| 2024-06-05 | 25.25 | 25.45 | 0.05 | 0.20 | 42204.12 | 10842.35 | 0.81 |
| 2024-06-04 | 24.84 | 25.40 | 0.58 | 2.34 | 42934.00 | 10820.09 | 0.83 |
| 2024-06-03 | 24.96 | 24.82 | -0.12 | -0.48 | 30940.00 | 7676.69 | 0.59 |
| 2024-05-31 | 25.05 | 24.94 | -0.16 | -0.64 | 38516.81 | 9664.00 | 0.74 |
| 2024-05-30 | 25.13 | 25.10 | -0.10 | -0.40 | 20331.30 | 5120.04 | 0.39 |
| 2024-05-29 | 25.28 | 25.20 | 0.11 | 0.44 | 23094.20 | 5832.24 | 0.44 |
| 2024-05-28 | 25.90 | 25.70 | -0.33 | -1.27 | 23935.77 | 6177.86 | 0.46 |
| 2024-05-27 | 26.12 | 26.03 | 0.01 | 0.04 | 28041.89 | 7269.69 | 0.54 |
| 2024-05-24 | 26.33 | 26.02 | -0.31 | -1.18 | 22349.84 | 5837.61 | 0.43 |
| 2024-05-23 | 26.59 | 26.33 | -0.31 | -1.16 | 31232.30 | 8222.87 | 0.60 |
| 2024-05-22 | 26.99 | 26.64 | -0.35 | -1.30 | 24087.49 | 6448.98 | 0.46 |
| 2024-05-21 | 27.07 | 26.99 | 0.08 | 0.30 | 38231.78 | 10328.74 | 0.74 |
| 2024-05-20 | 27.68 | 26.91 | -0.74 | -2.68 | 44597.01 | 12100.23 | 0.86 |
| 2024-05-17 | 27.43 | 27.65 | 0.21 | 0.77 | 26119.53 | 7152.13 | 0.50 |
| 2024-05-16 | 27.48 | 27.44 | -0.07 | -0.25 | 37638.90 | 10331.57 | 0.72 |
| 2024-05-15 | 27.65 | 27.51 | -0.08 | -0.29 | 21457.55 | 5910.56 | 0.41 |
| 2024-05-14 | 27.63 | 27.59 | 0.04 | 0.15 | 31318.00 | 8707.89 | 0.60 |
| 2024-05-13 | 27.48 | 27.55 | 0.02 | 0.07 | 24124.53 | 6635.04 | 0.46 |
| 2024-05-10 | 27.41 | 27.53 | 0.12 | 0.44 | 26171.80 | 7180.01 | 0.50 |
| 2024-05-09 | 27.04 | 27.41 | 0.23 | 0.85 | 38796.88 | 10605.56 | 0.75 |
日K线
周K线
月K线
