英维克(002837)股票信息
| 股票代码 | 002837 |
| 股票名称 | 英维克 |
| 最新价/元 | 26.02 |
| 涨跌额/元 | 2.16 |
| 涨跌幅/% | 9.05 |
| 买入/元 | 26.02 |
| 卖出/元 | 26.03 |
| 昨收/元 | 23.86 |
| 今开/元 | 24.90 |
| 最高/元 | 26.20 |
| 最低/元 | 24.50 |
| 成交量/手 | 268014.95 |
| 成交额/万 | 68396.43 |
| 股净值/元 | 42.66 |
| 市净率 | 7.44 |
| 总市值/万 | 1924366.53 |
| 流通值/万 | 1671450.33 |
| 换手率/% | 4.17 |
| 入市日期 | 2016-12-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
英维克(002837)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 | 24.90 | 26.02 | 2.16 | 9.05 | 268014.95 | 68396.43 | 4.17 |
| 2024-09-27 | 22.66 | 23.86 | 1.41 | 6.28 | 165313.77 | 38684.44 | 2.57 |
| 2024-09-26 | 21.82 | 22.45 | 0.73 | 3.36 | 114182.37 | 25202.42 | 1.78 |
| 2024-09-25 | 22.03 | 21.72 | -0.21 | -0.96 | 142811.51 | 31631.71 | 2.22 |
| 2024-09-24 | 20.82 | 21.93 | 1.13 | 5.43 | 137360.14 | 29508.99 | 2.14 |
| 2024-09-23 | 20.93 | 20.80 | -0.13 | -0.62 | 63220.21 | 13230.25 | 0.98 |
| 2024-09-20 | 21.35 | 20.93 | -0.22 | -1.04 | 59362.73 | 12460.96 | 0.92 |
| 2024-09-19 | 21.16 | 21.15 | 0.09 | 0.43 | 120760.38 | 25764.63 | 1.88 |
| 2024-09-18 | 20.20 | 21.06 | 0.91 | 4.52 | 129215.55 | 26861.26 | 2.01 |
| 2024-09-13 | 20.13 | 20.15 | -0.04 | -0.20 | 53612.30 | 10859.79 | 0.83 |
| 2024-09-12 | 20.62 | 20.19 | -0.24 | -1.18 | 74029.89 | 15221.21 | 1.15 |
| 2024-09-11 | 20.05 | 20.43 | 0.35 | 1.74 | 74798.22 | 15149.43 | 1.16 |
| 2024-09-10 | 19.60 | 20.08 | 0.57 | 2.92 | 97727.29 | 19344.01 | 1.52 |
| 2024-09-09 | 19.90 | 19.51 | -0.74 | -3.65 | 132525.41 | 25867.87 | 2.06 |
| 2024-09-06 | 20.88 | 20.25 | -0.63 | -3.02 | 96844.50 | 19817.33 | 1.51 |
| 2024-09-05 | 20.80 | 20.88 | -0.12 | -0.57 | 102381.40 | 21449.04 | 1.59 |
| 2024-09-04 | 21.80 | 21.00 | -1.11 | -5.02 | 164738.39 | 34698.44 | 2.56 |
| 2024-09-03 | 21.70 | 22.11 | 0.29 | 1.33 | 132344.25 | 29309.63 | 2.06 |
| 2024-09-02 | 21.80 | 21.82 | 0.07 | 0.32 | 157638.31 | 34705.70 | 2.45 |
| 2024-08-30 | 21.08 | 21.75 | 0.70 | 3.33 | 149992.02 | 32754.64 | 2.33 |
| 2024-08-29 | 20.61 | 21.05 | 0.27 | 1.30 | 100701.62 | 20943.14 | 1.57 |
| 2024-08-28 | 20.52 | 20.78 | 0.15 | 0.73 | 53389.81 | 11069.16 | 0.83 |
| 2024-08-27 | 20.81 | 20.63 | -0.32 | -1.53 | 66579.00 | 13790.40 | 1.04 |
| 2024-08-26 | 20.97 | 20.95 | -0.02 | -0.10 | 76325.49 | 16006.25 | 1.19 |
| 2024-08-23 | 20.66 | 20.97 | 0.14 | 0.67 | 66329.51 | 13820.17 | 1.03 |
| 2024-08-22 | 20.79 | 20.83 | 0.03 | 0.14 | 71616.27 | 14917.26 | 1.11 |
| 2024-08-21 | 20.40 | 20.80 | 0.30 | 1.46 | 95676.12 | 19916.23 | 1.49 |
| 2024-08-20 | 20.90 | 20.50 | -0.45 | -2.15 | 85199.50 | 17505.74 | 1.33 |
| 2024-08-19 | 21.18 | 20.95 | -0.45 | -2.10 | 100777.07 | 21236.19 | 1.57 |
| 2024-08-16 | 21.66 | 21.40 | -0.03 | -0.14 | 112542.57 | 24350.85 | 1.75 |
| 2024-08-15 | 21.01 | 21.43 | 0.28 | 1.32 | 119268.98 | 25505.20 | 1.86 |
| 2024-08-14 | 21.75 | 21.15 | -0.48 | -2.22 | 109994.08 | 23367.16 | 1.71 |
| 2024-08-13 | 21.98 | 21.63 | -0.09 | -0.41 | 148350.89 | 31882.87 | 2.31 |
| 2024-08-12 | 21.58 | 21.72 | 0.39 | 1.83 | 137880.88 | 30026.12 | 2.15 |
| 2024-08-09 | 21.25 | 21.33 | 0.36 | 1.72 | 86337.69 | 18516.37 | 1.34 |
| 2024-08-08 | 21.24 | 20.97 | -0.51 | -2.37 | 108605.39 | 22872.50 | 1.69 |
| 2024-08-07 | 21.48 | 21.48 | 0.03 | 0.14 | 82078.54 | 17676.23 | 1.28 |
| 2024-08-06 | 21.65 | 21.45 | 0.32 | 1.51 | 111212.31 | 23988.20 | 1.73 |
| 2024-08-05 | 23.02 | 21.13 | -2.11 | -9.08 | 246975.71 | 54129.11 | 3.84 |
| 2024-08-02 | 23.66 | 23.24 | -0.70 | -2.92 | 132316.31 | 31085.69 | 2.06 |
| 2024-08-01 | 23.95 | 23.94 | 0.56 | 2.40 | 251504.02 | 61056.59 | 3.92 |
| 2024-07-31 | 21.87 | 23.38 | 1.50 | 6.86 | 191492.18 | 43876.09 | 2.98 |
| 2024-07-30 | 22.10 | 21.88 | -0.50 | -2.23 | 110208.17 | 24146.80 | 1.72 |
| 2024-07-29 | 22.72 | 22.38 | -0.34 | -1.50 | 87340.04 | 19577.98 | 1.36 |
| 2024-07-26 | 22.50 | 22.72 | 0.30 | 1.34 | 117746.21 | 26590.37 | 1.83 |
| 2024-07-25 | 22.29 | 22.42 | -0.43 | -1.88 | 144726.94 | 32470.57 | 2.25 |
| 2024-07-24 | 22.51 | 22.85 | 0.55 | 2.47 | 206809.89 | 47737.83 | 3.22 |
| 2024-07-23 | 23.47 | 22.30 | -1.04 | -4.46 | 145924.27 | 33232.66 | 2.27 |
| 2024-07-22 | 23.40 | 23.34 | -0.11 | -0.47 | 95030.04 | 22203.78 | 1.48 |
| 2024-07-19 | 23.30 | 23.45 | 0.00 | 0.00 | 87003.75 | 20436.96 | 1.35 |
| 2024-07-18 | 23.40 | 23.45 | -0.55 | -2.29 | 169752.76 | 39544.97 | 2.64 |
| 2024-07-17 | 24.59 | 24.00 | -0.35 | -1.44 | 127085.02 | 30839.95 | 1.98 |
| 2024-07-16 | 24.01 | 24.35 | 0.19 | 0.79 | 175811.89 | 42347.68 | 2.74 |
| 2024-07-15 | 24.29 | 24.16 | -0.38 | -1.55 | 223530.07 | 54052.73 | 3.48 |
| 2024-07-12 | 22.94 | 24.54 | 2.23 | 10.00 | 353109.56 | 84465.40 | 5.50 |
| 2024-07-11 | 21.99 | 22.31 | 0.48 | 2.20 | 131753.80 | 29391.81 | 2.05 |
| 2024-07-10 | 21.62 | 21.83 | 0.10 | 0.46 | 100935.72 | 22128.67 | 1.57 |
| 2024-07-09 | 20.10 | 21.73 | 1.57 | 7.79 | 182427.15 | 38499.30 | 2.84 |
| 2024-07-08 | 20.16 | 20.16 | -0.08 | -0.40 | 71672.15 | 14459.52 | 1.12 |
| 2024-07-05 | 20.09 | 20.24 | 0.15 | 0.75 | 67459.72 | 13508.77 | 1.05 |
| 2024-07-04 | 20.29 | 20.09 | -0.20 | -0.99 | 74096.63 | 14986.80 | 1.15 |
| 2024-07-03 | 20.63 | 20.29 | -0.33 | -1.60 | 72967.01 | 14862.80 | 1.14 |
| 2024-07-02 | 21.44 | 20.62 | -0.78 | -3.65 | 140926.07 | 29193.47 | 2.19 |
| 2024-07-01 | 21.29 | 21.40 | 0.01 | 0.05 | 88970.22 | 18948.95 | 1.39 |
| 2024-06-28 | 21.44 | 21.39 | 0.06 | 0.28 | 101372.06 | 21798.15 | 1.58 |
| 2024-06-27 | 21.48 | 21.33 | -0.15 | -0.70 | 90564.00 | 19379.97 | 1.41 |
| 2024-06-26 | 20.79 | 21.48 | 0.72 | 3.47 | 98099.90 | 20734.07 | 1.53 |
| 2024-06-25 | 21.38 | 20.76 | -0.73 | -3.40 | 126917.23 | 26550.36 | 1.98 |
| 2024-06-24 | 22.22 | 21.49 | -0.71 | -3.20 | 120017.51 | 26174.34 | 1.87 |
| 2024-06-21 | 22.11 | 22.20 | -0.16 | -0.72 | 95288.41 | 21139.28 | 1.48 |
| 2024-06-20 | 23.40 | 22.36 | -1.36 | -5.73 | 231077.99 | 52420.31 | 3.60 |
| 2024-06-19 | 23.59 | 23.72 | 0.25 | 1.07 | 188970.42 | 45204.83 | 2.94 |
| 2024-06-18 | 24.06 | 23.47 | -0.60 | -2.49 | 167377.79 | 39483.95 | 2.61 |
| 2024-06-17 | 24.70 | 24.07 | -0.08 | -0.33 | 108693.69 | 26421.18 | 1.69 |
| 2024-06-14 | 23.77 | 24.15 | 0.44 | 1.86 | 109220.10 | 26236.75 | 1.70 |
| 2024-06-13 | 23.05 | 23.71 | 0.66 | 2.86 | 116840.53 | 27709.00 | 1.82 |
| 2024-06-12 | 23.30 | 23.05 | -0.32 | -1.37 | 73711.11 | 17086.01 | 1.15 |
| 2024-06-11 | 22.90 | 23.37 | 0.40 | 1.74 | 76910.99 | 17792.70 | 1.20 |
| 2024-06-07 | 23.58 | 22.97 | -0.63 | -2.67 | 124547.45 | 28744.43 | 1.94 |
| 2024-06-06 | 23.75 | 23.60 | -0.20 | -0.84 | 70604.55 | 16791.10 | 1.10 |
| 2024-06-05 | 24.45 | 23.80 | -0.66 | -2.70 | 74357.77 | 17925.56 | 1.16 |
| 2024-06-04 | 23.99 | 24.46 | 0.45 | 1.87 | 79530.22 | 19256.66 | 1.24 |
| 2024-06-03 | 23.50 | 24.01 | 0.38 | 1.61 | 98587.38 | 23732.85 | 1.53 |
| 2024-05-31 | 24.15 | 23.63 | -0.50 | -2.07 | 119228.03 | 28362.90 | 1.86 |
| 2024-05-30 | 24.26 | 24.13 | -0.26 | -1.07 | 49790.28 | 12066.23 | 0.78 |
| 2024-05-29 | 24.33 | 24.39 | 0.20 | 0.83 | 77823.96 | 19034.34 | 1.21 |
| 2024-05-28 | 24.50 | 24.19 | -0.65 | -2.62 | 92912.61 | 22611.41 | 1.45 |
| 2024-05-27 | 23.98 | 24.84 | 0.82 | 3.41 | 128490.72 | 31468.36 | 2.00 |
| 2024-05-24 | 31.52 | 31.43 | -0.18 | -0.57 | 94950.55 | 29960.54 | 1.92 |
| 2024-05-23 | 33.00 | 31.61 | -1.05 | -3.22 | 100253.02 | 31983.02 | 2.03 |
| 2024-05-22 | 32.00 | 32.66 | 0.66 | 2.06 | 110523.31 | 36134.12 | 2.24 |
| 2024-05-21 | 32.50 | 32.00 | -0.50 | -1.54 | 83818.59 | 26911.37 | 1.70 |
| 2024-05-20 | 32.36 | 32.50 | 0.27 | 0.84 | 92498.72 | 29690.10 | 1.87 |
| 2024-05-17 | 31.50 | 32.23 | 0.60 | 1.90 | 96130.17 | 30738.70 | 1.95 |
| 2024-05-16 | 31.50 | 31.63 | 0.44 | 1.41 | 97832.97 | 31079.36 | 1.98 |
| 2024-05-15 | 31.48 | 31.19 | -0.11 | -0.35 | 49837.17 | 15654.06 | 1.01 |
| 2024-05-14 | 32.25 | 31.30 | -0.88 | -2.74 | 112852.38 | 35563.72 | 2.28 |
| 2024-05-13 | 31.53 | 32.18 | 0.61 | 1.93 | 80717.70 | 25765.34 | 1.63 |
| 2024-05-10 | 32.03 | 31.57 | -0.74 | -2.29 | 73024.84 | 23163.13 | 1.48 |
| 2024-05-09 | 31.90 | 32.31 | 0.32 | 1.00 | 71053.12 | 22827.96 | 1.44 |
日K线
周K线
月K线
