瀛通通讯(002861)股票信息
| 股票代码 | 002861 |
| 股票名称 | 瀛通通讯 |
| 最新价/元 | 13.40 |
| 涨跌额/元 | 1.06 |
| 涨跌幅/% | 8.59 |
| 买入/元 | 13.40 |
| 卖出/元 | 13.41 |
| 昨收/元 | 12.34 |
| 今开/元 | 12.55 |
| 最高/元 | 13.50 |
| 最低/元 | 12.05 |
| 成交量/手 | 277796.60 |
| 成交额/万 | 35775.81 |
| 股净值/元 | -26.28 |
| 市净率 | 2.64 |
| 总市值/万 | 208448.51 |
| 流通值/万 | 160053.59 |
| 换手率/% | 23.26 |
| 入市日期 | 2017-04-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
瀛通通讯(002861)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 | 12.55 | 13.40 | 1.06 | 8.59 | 277796.60 | 35775.81 | 23.26 |
| 2024-09-27 | 11.96 | 12.34 | 0.36 | 3.01 | 242147.44 | 29633.38 | 20.27 |
| 2024-09-26 | 11.63 | 11.98 | -0.05 | -0.42 | 219601.77 | 25778.15 | 18.39 |
| 2024-09-25 | 11.21 | 12.03 | 0.73 | 6.46 | 328348.46 | 38826.82 | 27.49 |
| 2024-09-24 | 10.99 | 11.30 | 0.15 | 1.35 | 167952.70 | 18590.75 | 14.06 |
| 2024-09-23 | 11.22 | 11.15 | -0.09 | -0.80 | 119306.80 | 13186.86 | 9.99 |
| 2024-09-20 | 11.07 | 11.24 | 0.05 | 0.45 | 189236.52 | 21380.47 | 15.84 |
| 2024-09-19 | 10.80 | 11.19 | 0.28 | 2.57 | 173454.13 | 19160.24 | 14.52 |
| 2024-09-18 | 10.58 | 10.91 | 0.33 | 3.12 | 151681.82 | 16491.51 | 12.70 |
| 2024-09-13 | 11.02 | 10.58 | -0.68 | -6.04 | 151627.72 | 16290.09 | 12.69 |
| 2024-09-12 | 11.12 | 11.26 | 0.14 | 1.26 | 207752.31 | 23028.81 | 17.39 |
| 2024-09-11 | 11.50 | 11.12 | -0.25 | -2.20 | 280703.09 | 31716.28 | 23.50 |
| 2024-09-10 | 10.39 | 11.37 | 1.03 | 9.96 | 152026.58 | 16867.64 | 12.73 |
| 2024-09-09 | 10.31 | 10.34 | 0.16 | 1.57 | 112564.90 | 11624.15 | 9.42 |
| 2024-09-06 | 10.55 | 10.18 | -0.54 | -5.04 | 143069.20 | 14742.81 | 11.98 |
| 2024-09-05 | 10.50 | 10.72 | 0.08 | 0.75 | 144656.73 | 15276.76 | 12.11 |
| 2024-09-04 | 10.97 | 10.64 | -0.57 | -5.09 | 179173.08 | 19062.06 | 15.00 |
| 2024-09-03 | 11.21 | 11.21 | -0.13 | -1.15 | 214892.95 | 24125.54 | 17.99 |
| 2024-09-02 | 12.03 | 11.34 | -0.76 | -6.28 | 284508.99 | 32830.50 | 23.82 |
| 2024-08-30 | 10.86 | 12.10 | 1.10 | 10.00 | 370237.57 | 42381.34 | 31.00 |
| 2024-08-29 | 10.75 | 11.00 | 0.25 | 2.33 | 376788.40 | 41425.43 | 31.55 |
| 2024-08-28 | 9.77 | 10.75 | 0.98 | 10.03 | 202994.75 | 21515.17 | 17.00 |
| 2024-08-27 | 10.21 | 9.77 | -0.75 | -7.13 | 145171.00 | 14431.33 | 12.15 |
| 2024-08-26 | 10.07 | 10.52 | 0.45 | 4.47 | 194912.20 | 20053.61 | 16.32 |
| 2024-08-23 | 9.85 | 10.07 | -0.02 | -0.20 | 158559.55 | 15731.70 | 13.27 |
| 2024-08-22 | 10.42 | 10.09 | -0.61 | -5.70 | 168349.75 | 17176.94 | 14.09 |
| 2024-08-21 | 10.00 | 10.70 | 0.50 | 4.90 | 287053.52 | 29968.29 | 24.03 |
| 2024-08-20 | 9.93 | 10.20 | 0.22 | 2.20 | 232119.49 | 23343.16 | 19.43 |
| 2024-08-19 | 10.19 | 9.98 | -0.31 | -3.01 | 253012.95 | 25173.20 | 21.18 |
| 2024-08-16 | 10.70 | 10.29 | -0.75 | -6.79 | 367213.68 | 39159.39 | 30.74 |
| 2024-08-15 | 10.91 | 11.04 | 1.00 | 9.96 | 334833.50 | 36633.83 | 28.03 |
| 2024-08-14 | 9.29 | 10.04 | 0.91 | 9.97 | 156512.43 | 15120.64 | 13.10 |
| 2024-08-13 | 8.89 | 9.13 | 0.29 | 3.28 | 89744.80 | 8091.40 | 7.51 |
| 2024-08-12 | 9.03 | 8.84 | -0.48 | -5.15 | 106303.27 | 9512.74 | 8.90 |
| 2024-08-09 | 8.92 | 9.32 | 0.48 | 5.43 | 151786.00 | 14282.65 | 12.71 |
| 2024-08-08 | 9.00 | 8.84 | -0.19 | -2.10 | 65228.80 | 5771.10 | 5.46 |
| 2024-08-07 | 8.86 | 9.03 | 0.14 | 1.58 | 69044.17 | 6249.33 | 5.78 |
| 2024-08-06 | 8.87 | 8.89 | 0.15 | 1.72 | 60669.00 | 5378.43 | 5.08 |
| 2024-08-05 | 9.11 | 8.74 | -0.65 | -6.92 | 116931.27 | 10437.60 | 9.79 |
| 2024-08-02 | 9.66 | 9.39 | -0.46 | -4.67 | 119619.27 | 11396.48 | 10.01 |
| 2024-08-01 | 9.74 | 9.85 | 0.11 | 1.13 | 127654.20 | 12557.27 | 10.69 |
| 2024-07-31 | 9.45 | 9.74 | 0.17 | 1.78 | 128573.18 | 12425.37 | 10.76 |
| 2024-07-30 | 9.70 | 9.57 | -0.18 | -1.85 | 135814.08 | 13098.04 | 11.37 |
| 2024-07-29 | 10.06 | 9.75 | -0.42 | -4.13 | 138051.50 | 13556.72 | 11.56 |
| 2024-07-26 | 10.31 | 10.17 | -0.15 | -1.45 | 170045.25 | 17448.08 | 14.24 |
| 2024-07-25 | 9.91 | 10.32 | 0.16 | 1.58 | 189872.66 | 19207.68 | 15.90 |
| 2024-07-24 | 9.67 | 10.16 | 0.43 | 4.42 | 200667.45 | 19985.01 | 16.80 |
| 2024-07-23 | 9.87 | 9.73 | -0.33 | -3.28 | 190080.70 | 18992.65 | 15.91 |
| 2024-07-22 | 9.46 | 10.06 | 0.48 | 5.01 | 208869.89 | 20552.48 | 17.49 |
| 2024-07-19 | 9.20 | 9.58 | 0.07 | 0.74 | 214275.09 | 20728.45 | 17.94 |
| 2024-07-18 | 9.16 | 9.51 | 0.10 | 1.06 | 177964.95 | 16191.06 | 14.90 |
| 2024-07-17 | 10.22 | 9.41 | -0.37 | -3.78 | 283317.55 | 27804.11 | 23.72 |
| 2024-07-16 | 8.98 | 9.78 | 0.89 | 10.01 | 100822.65 | 9646.00 | 8.44 |
| 2024-07-15 | 9.13 | 8.89 | -0.16 | -1.77 | 86026.42 | 7615.31 | 7.20 |
| 2024-07-12 | 9.36 | 9.05 | -0.35 | -3.72 | 105764.16 | 9638.69 | 8.85 |
| 2024-07-11 | 9.32 | 9.40 | 0.14 | 1.51 | 164025.23 | 15337.44 | 13.73 |
| 2024-07-10 | 9.31 | 9.26 | 0.00 | 0.00 | 241076.66 | 22571.47 | 20.18 |
| 2024-07-09 | 8.42 | 9.26 | 0.84 | 9.98 | 201628.19 | 17741.04 | 16.88 |
| 2024-07-08 | 8.59 | 8.42 | -0.27 | -3.11 | 133847.60 | 11304.08 | 11.21 |
| 2024-07-05 | 8.60 | 8.69 | -0.10 | -1.14 | 194881.90 | 16711.80 | 16.32 |
| 2024-07-04 | 9.05 | 8.79 | -0.73 | -7.67 | 301176.51 | 26963.55 | 25.22 |
| 2024-07-03 | 9.52 | 9.52 | -1.06 | -10.02 | 42730.00 | 4067.90 | 3.58 |
| 2024-07-02 | 12.39 | 10.58 | -1.18 | -10.03 | 392629.32 | 44673.96 | 32.87 |
| 2024-07-01 | 11.76 | 11.76 | 1.07 | 10.01 | 134069.12 | 15758.29 | 11.22 |
| 2024-06-28 | 9.79 | 10.69 | 0.97 | 9.98 | 175165.82 | 17816.98 | 14.67 |
| 2024-06-27 | 8.89 | 9.72 | 0.88 | 9.96 | 199395.05 | 18816.99 | 16.69 |
| 2024-06-26 | 8.04 | 8.84 | 0.80 | 9.95 | 69752.00 | 5835.86 | 5.84 |
| 2024-06-25 | 7.93 | 8.04 | 0.14 | 1.77 | 60520.20 | 4839.90 | 5.07 |
| 2024-06-24 | 8.34 | 7.90 | -0.43 | -5.16 | 70726.92 | 5629.03 | 5.92 |
| 2024-06-21 | 8.30 | 8.33 | -0.14 | -1.65 | 71121.42 | 5885.01 | 5.95 |
| 2024-06-20 | 8.81 | 8.47 | -0.34 | -3.86 | 99455.50 | 8614.92 | 8.33 |
| 2024-06-19 | 9.19 | 8.81 | -0.38 | -4.14 | 116979.92 | 10429.27 | 9.79 |
| 2024-06-18 | 8.92 | 9.19 | 0.20 | 2.23 | 180340.44 | 16683.19 | 15.10 |
| 2024-06-17 | 8.99 | 8.99 | -0.08 | -0.88 | 182849.45 | 16487.90 | 15.31 |
| 2024-06-14 | 9.64 | 9.07 | -0.38 | -4.02 | 213803.26 | 19921.60 | 17.90 |
| 2024-06-13 | 9.45 | 9.45 | 0.86 | 10.01 | 16559.30 | 1564.85 | 1.39 |
| 2024-06-12 | 8.59 | 8.59 | 0.78 | 9.99 | 25864.60 | 2221.77 | 2.17 |
| 2024-06-11 | 7.78 | 7.81 | -0.26 | -3.22 | 130354.80 | 10129.56 | 10.91 |
| 2024-06-07 | 7.34 | 8.07 | 0.73 | 9.95 | 62890.40 | 4978.87 | 5.27 |
| 2024-06-06 | 7.90 | 7.34 | -0.61 | -7.67 | 72958.16 | 5446.53 | 6.11 |
| 2024-06-05 | 8.10 | 7.95 | -0.26 | -3.17 | 46686.83 | 3734.93 | 3.91 |
| 2024-06-04 | 8.70 | 8.21 | -0.58 | -6.60 | 49493.00 | 4081.96 | 4.14 |
| 2024-06-03 | 9.12 | 8.79 | -0.22 | -2.44 | 31956.00 | 2822.10 | 2.68 |
| 2024-05-31 | 8.87 | 9.01 | 0.18 | 2.04 | 32001.60 | 2899.47 | 2.68 |
| 2024-05-30 | 8.99 | 8.83 | -0.18 | -2.00 | 32228.50 | 2879.23 | 2.70 |
| 2024-05-29 | 8.91 | 9.16 | 0.11 | 1.22 | 24286.90 | 2212.99 | 2.03 |
| 2024-05-28 | 9.16 | 9.05 | -0.10 | -1.09 | 23357.00 | 2121.98 | 1.96 |
| 2024-05-27 | 9.18 | 9.15 | 0.03 | 0.33 | 23265.30 | 2095.53 | 1.95 |
| 2024-05-24 | 9.32 | 9.12 | -0.19 | -2.04 | 22460.70 | 2066.55 | 1.88 |
| 2024-05-23 | 9.60 | 9.31 | -0.29 | -3.02 | 27621.10 | 2593.11 | 2.31 |
| 2024-05-22 | 9.59 | 9.60 | 0.13 | 1.37 | 32337.10 | 3096.14 | 2.71 |
| 2024-05-21 | 9.58 | 9.47 | 0.07 | 0.75 | 36888.00 | 3509.46 | 3.09 |
| 2024-05-20 | 9.59 | 9.40 | -0.19 | -1.98 | 40986.10 | 3863.56 | 3.43 |
| 2024-05-17 | 9.39 | 9.59 | 0.20 | 2.13 | 38464.50 | 3638.42 | 3.22 |
| 2024-05-16 | 9.09 | 9.39 | 0.30 | 3.30 | 40237.88 | 3764.92 | 3.37 |
| 2024-05-15 | 9.09 | 9.09 | 0.03 | 0.33 | 37387.10 | 3413.26 | 3.13 |
| 2024-05-14 | 8.98 | 9.06 | 0.21 | 2.37 | 45452.90 | 4141.98 | 3.81 |
| 2024-05-13 | 9.07 | 8.85 | -0.36 | -3.91 | 45277.53 | 4052.70 | 3.79 |
| 2024-05-10 | 9.54 | 9.21 | -0.24 | -2.54 | 33157.10 | 3064.83 | 2.78 |
| 2024-05-09 | 9.42 | 9.45 | 0.10 | 1.07 | 32503.60 | 3093.34 | 2.72 |
日K线
周K线
月K线
