威星智能(002849)股票信息
| 股票代码 | 002849 |
| 股票名称 | 威星智能 |
| 最新价/元 | 13.30 |
| 涨跌额/元 | 1.07 |
| 涨跌幅/% | 8.75 |
| 买入/元 | 13.30 |
| 卖出/元 | 13.31 |
| 昨收/元 | 12.23 |
| 今开/元 | 12.66 |
| 最高/元 | 13.45 |
| 最低/元 | 12.40 |
| 成交量/手 | 190476.29 |
| 成交额/万 | 24760.52 |
| 股净值/元 | 88.67 |
| 市净率 | 2.25 |
| 总市值/万 | 293443.24 |
| 流通值/万 | 252584.22 |
| 换手率/% | 10.03 |
| 入市日期 | 2017-02-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
威星智能(002849)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 | 12.66 | 13.30 | 1.07 | 8.75 | 190476.29 | 24760.52 | 10.03 |
| 2024-09-27 | 11.36 | 12.23 | 1.11 | 9.98 | 71130.90 | 8517.53 | 3.75 |
| 2024-09-26 | 10.55 | 11.12 | 0.53 | 5.01 | 40644.50 | 4421.51 | 2.14 |
| 2024-09-25 | 10.74 | 10.59 | 0.01 | 0.10 | 38741.40 | 4141.13 | 2.04 |
| 2024-09-24 | 10.24 | 10.58 | 0.40 | 3.93 | 33971.65 | 3526.38 | 1.79 |
| 2024-09-23 | 10.25 | 10.18 | -0.01 | -0.10 | 15207.05 | 1549.42 | 0.80 |
| 2024-09-20 | 10.21 | 10.19 | 0.01 | 0.10 | 19786.00 | 2005.33 | 1.04 |
| 2024-09-19 | 10.12 | 10.18 | 0.08 | 0.79 | 22082.00 | 2251.84 | 1.16 |
| 2024-09-18 | 10.17 | 10.10 | -0.05 | -0.49 | 22147.00 | 2222.69 | 1.17 |
| 2024-09-13 | 10.45 | 10.15 | -0.19 | -1.84 | 32499.45 | 3319.98 | 1.71 |
| 2024-09-12 | 10.53 | 10.34 | -0.19 | -1.80 | 29209.00 | 3057.76 | 1.54 |
| 2024-09-11 | 10.31 | 10.53 | 0.27 | 2.63 | 36829.90 | 3844.18 | 1.94 |
| 2024-09-10 | 10.21 | 10.26 | 0.05 | 0.49 | 38336.40 | 3894.09 | 2.02 |
| 2024-09-09 | 10.03 | 10.21 | 0.18 | 1.80 | 70945.04 | 7157.19 | 3.74 |
| 2024-09-06 | 10.50 | 10.03 | -0.35 | -3.37 | 130553.60 | 13685.80 | 6.87 |
| 2024-09-05 | 9.52 | 10.38 | 0.71 | 7.34 | 78668.75 | 8026.09 | 4.14 |
| 2024-09-04 | 9.56 | 9.67 | 0.08 | 0.83 | 35931.00 | 3465.89 | 1.89 |
| 2024-09-03 | 9.33 | 9.59 | 0.18 | 1.91 | 26237.00 | 2490.21 | 1.38 |
| 2024-09-02 | 9.59 | 9.41 | -0.17 | -1.78 | 21822.00 | 2065.99 | 1.15 |
| 2024-08-30 | 9.23 | 9.58 | 0.31 | 3.34 | 31266.94 | 2986.22 | 1.65 |
| 2024-08-29 | 8.94 | 9.27 | 0.28 | 3.12 | 27319.40 | 2501.83 | 1.44 |
| 2024-08-28 | 8.94 | 8.99 | 0.07 | 0.79 | 21209.40 | 1900.79 | 1.12 |
| 2024-08-27 | 9.13 | 8.92 | -0.22 | -2.41 | 30420.40 | 2725.39 | 1.60 |
| 2024-08-26 | 9.14 | 9.14 | 0.03 | 0.33 | 32778.00 | 3004.21 | 1.73 |
| 2024-08-23 | 8.97 | 9.11 | 0.04 | 0.44 | 28466.00 | 2579.73 | 1.50 |
| 2024-08-22 | 9.35 | 9.07 | -0.17 | -1.84 | 33875.10 | 3110.15 | 1.78 |
| 2024-08-21 | 9.37 | 9.24 | -0.02 | -0.22 | 33850.20 | 3151.17 | 1.78 |
| 2024-08-20 | 9.89 | 9.26 | -0.59 | -5.99 | 50892.60 | 4832.92 | 2.68 |
| 2024-08-19 | 10.09 | 9.85 | -0.18 | -1.80 | 29615.40 | 2947.22 | 1.57 |
| 2024-08-16 | 10.07 | 10.03 | -0.02 | -0.20 | 26344.60 | 2655.28 | 1.40 |
| 2024-08-15 | 10.03 | 10.05 | -0.14 | -1.37 | 30098.60 | 3031.07 | 1.60 |
| 2024-08-14 | 10.14 | 10.19 | 0.00 | 0.00 | 16332.50 | 1667.04 | 0.87 |
| 2024-08-13 | 10.11 | 10.19 | 0.12 | 1.19 | 15852.45 | 1597.98 | 0.84 |
| 2024-08-12 | 10.02 | 10.07 | -0.03 | -0.30 | 16303.80 | 1636.97 | 0.87 |
| 2024-08-09 | 10.29 | 10.10 | -0.05 | -0.49 | 17410.40 | 1772.78 | 0.93 |
| 2024-08-08 | 10.16 | 10.15 | -0.08 | -0.78 | 17263.20 | 1739.98 | 0.92 |
| 2024-08-07 | 10.11 | 10.23 | 0.15 | 1.49 | 17970.00 | 1835.44 | 0.96 |
| 2024-08-06 | 9.93 | 10.08 | 0.18 | 1.82 | 18778.80 | 1877.10 | 1.00 |
| 2024-08-05 | 10.26 | 9.90 | -0.44 | -4.26 | 33028.10 | 3328.40 | 1.76 |
| 2024-08-02 | 10.49 | 10.34 | -0.24 | -2.27 | 22641.20 | 2371.92 | 1.20 |
| 2024-08-01 | 10.66 | 10.58 | -0.01 | -0.09 | 21468.90 | 2279.71 | 1.14 |
| 2024-07-31 | 10.23 | 10.59 | 0.36 | 3.52 | 31338.20 | 3271.99 | 1.67 |
| 2024-07-30 | 10.19 | 10.23 | 0.00 | 0.00 | 31226.10 | 3224.95 | 1.66 |
| 2024-07-29 | 10.31 | 10.23 | -0.02 | -0.20 | 14919.31 | 1529.70 | 0.79 |
| 2024-07-26 | 9.90 | 10.25 | 0.37 | 3.75 | 22256.00 | 2260.95 | 1.18 |
| 2024-07-25 | 9.84 | 9.88 | -0.02 | -0.20 | 20234.40 | 1992.20 | 1.08 |
| 2024-07-24 | 10.07 | 9.90 | -0.18 | -1.79 | 32449.40 | 3224.71 | 1.72 |
| 2024-07-23 | 10.30 | 10.08 | -0.15 | -1.47 | 18584.00 | 1896.94 | 0.99 |
| 2024-07-22 | 10.29 | 10.23 | 0.01 | 0.10 | 18881.40 | 1938.86 | 1.00 |
| 2024-07-19 | 10.16 | 10.22 | -0.08 | -0.78 | 23313.00 | 2395.16 | 1.24 |
| 2024-07-18 | 10.08 | 10.30 | 0.14 | 1.38 | 34082.20 | 3440.61 | 1.81 |
| 2024-07-17 | 10.44 | 10.16 | -0.35 | -3.33 | 27683.40 | 2829.24 | 1.47 |
| 2024-07-16 | 10.52 | 10.51 | -0.01 | -0.10 | 15944.40 | 1671.05 | 0.85 |
| 2024-07-15 | 10.78 | 10.52 | -0.26 | -2.41 | 26113.00 | 2761.26 | 1.39 |
| 2024-07-12 | 11.04 | 10.78 | -0.17 | -1.55 | 18567.40 | 2013.56 | 0.99 |
| 2024-07-11 | 10.47 | 10.95 | 0.72 | 7.04 | 37155.62 | 4001.41 | 1.97 |
| 2024-07-10 | 10.45 | 10.23 | -0.24 | -2.29 | 28775.12 | 2981.07 | 1.53 |
| 2024-07-09 | 10.36 | 10.47 | 0.10 | 0.96 | 34575.00 | 3570.70 | 1.84 |
| 2024-07-08 | 10.68 | 10.37 | -0.31 | -2.90 | 22354.00 | 2333.76 | 1.19 |
| 2024-07-05 | 10.73 | 10.68 | 0.09 | 0.85 | 20005.22 | 2123.74 | 1.06 |
| 2024-07-04 | 10.98 | 10.59 | -0.39 | -3.55 | 22250.12 | 2386.23 | 1.18 |
| 2024-07-03 | 11.24 | 10.98 | -0.25 | -2.23 | 19199.00 | 2124.20 | 1.02 |
| 2024-07-02 | 11.34 | 11.23 | -0.02 | -0.18 | 20712.00 | 2339.12 | 1.10 |
| 2024-07-01 | 11.15 | 11.25 | 0.09 | 0.81 | 34122.00 | 3809.52 | 1.81 |
| 2024-06-28 | 10.92 | 11.16 | 0.27 | 2.48 | 43466.20 | 4878.11 | 2.31 |
| 2024-06-27 | 11.30 | 10.89 | -0.26 | -2.33 | 21951.00 | 2426.85 | 1.17 |
| 2024-06-26 | 10.42 | 11.15 | 0.55 | 5.19 | 25160.40 | 2719.26 | 1.34 |
| 2024-06-25 | 10.60 | 10.60 | 0.00 | 0.00 | 24530.00 | 2611.61 | 1.30 |
| 2024-06-24 | 11.17 | 10.60 | -0.63 | -5.61 | 40655.49 | 4368.20 | 2.16 |
| 2024-06-21 | 11.25 | 11.23 | -0.16 | -1.41 | 21002.40 | 2362.18 | 1.12 |
| 2024-06-20 | 11.69 | 11.39 | -0.34 | -2.90 | 26222.91 | 3011.79 | 1.39 |
| 2024-06-19 | 11.82 | 11.73 | -0.07 | -0.59 | 23805.00 | 2811.03 | 1.27 |
| 2024-06-18 | 11.63 | 11.80 | 0.21 | 1.81 | 28966.00 | 3400.89 | 1.54 |
| 2024-06-17 | 11.60 | 11.59 | -0.03 | -0.26 | 34752.90 | 4046.89 | 1.85 |
| 2024-06-14 | 11.43 | 11.62 | 0.14 | 1.22 | 29360.00 | 3390.41 | 1.56 |
| 2024-06-13 | 11.45 | 11.48 | 0.01 | 0.09 | 35189.20 | 4020.61 | 1.87 |
| 2024-06-12 | 11.08 | 11.47 | 0.33 | 2.96 | 43418.40 | 4941.35 | 2.31 |
| 2024-06-11 | 10.92 | 11.14 | 0.03 | 0.27 | 63262.80 | 6930.70 | 3.36 |
| 2024-06-07 | 11.29 | 11.11 | -0.89 | -7.42 | 108438.00 | 11997.00 | 5.76 |
| 2024-06-06 | 11.53 | 12.00 | 0.56 | 4.90 | 80738.80 | 8853.03 | 4.29 |
| 2024-06-05 | 11.62 | 11.44 | -0.28 | -2.39 | 33027.80 | 3813.08 | 1.76 |
| 2024-06-04 | 12.00 | 11.72 | -0.28 | -2.33 | 39117.40 | 4574.50 | 2.08 |
| 2024-06-03 | 12.40 | 12.04 | -0.36 | -2.90 | 46544.40 | 5617.30 | 2.47 |
| 2024-05-31 | 11.97 | 12.40 | 0.37 | 3.08 | 34922.10 | 4284.21 | 1.86 |
| 2024-05-30 | 12.04 | 12.03 | -0.06 | -0.50 | 18927.33 | 2277.87 | 1.01 |
| 2024-05-29 | 12.08 | 12.09 | 0.01 | 0.08 | 21022.10 | 2555.00 | 1.12 |
| 2024-05-28 | 12.26 | 12.08 | -0.29 | -2.34 | 21342.40 | 2607.48 | 1.13 |
| 2024-05-27 | 12.29 | 12.37 | 0.08 | 0.65 | 36020.60 | 4368.39 | 1.91 |
| 2024-05-24 | 12.36 | 12.29 | -0.07 | -0.57 | 25821.00 | 3197.82 | 1.37 |
| 2024-05-23 | 12.40 | 12.36 | -0.15 | -1.20 | 31566.00 | 3911.35 | 1.68 |
| 2024-05-22 | 12.83 | 12.51 | -0.23 | -1.81 | 37728.81 | 4763.01 | 2.01 |
| 2024-05-21 | 12.85 | 12.74 | -0.10 | -0.78 | 29834.10 | 3819.44 | 1.59 |
| 2024-05-20 | 13.09 | 12.84 | -0.14 | -1.08 | 36249.40 | 4669.47 | 1.93 |
| 2024-05-17 | 13.00 | 12.98 | 0.02 | 0.15 | 28953.10 | 3747.54 | 1.54 |
| 2024-05-16 | 13.09 | 12.96 | -0.13 | -0.99 | 32123.00 | 4186.38 | 1.71 |
| 2024-05-15 | 13.37 | 13.09 | -0.33 | -2.46 | 35587.20 | 4669.64 | 1.89 |
| 2024-05-14 | 13.16 | 13.42 | 0.26 | 1.98 | 32003.69 | 4269.62 | 1.70 |
| 2024-05-13 | 13.15 | 13.16 | -0.13 | -0.98 | 52265.10 | 6834.78 | 2.78 |
| 2024-05-10 | 13.73 | 13.29 | -0.42 | -3.06 | 39636.50 | 5300.71 | 2.11 |
| 2024-05-09 | 13.62 | 13.71 | 0.09 | 0.66 | 33638.50 | 4630.55 | 1.79 |
日K线
周K线
月K线
