今飞凯达(002863)股票信息
| 股票代码 | 002863 |
| 股票名称 | 今飞凯达 |
| 最新价/元 | 4.45 |
| 涨跌额/元 | 0.37 |
| 涨跌幅/% | 9.07 |
| 买入/元 | 4.45 |
| 卖出/元 | 4.46 |
| 昨收/元 | 4.08 |
| 今开/元 | 4.20 |
| 最高/元 | 4.45 |
| 最低/元 | 4.11 |
| 成交量/手 | 328282.42 |
| 成交额/万 | 14092.58 |
| 股净值/元 | 29.67 |
| 市净率 | 1.00 |
| 总市值/万 | 266401.52 |
| 流通值/万 | 266401.52 |
| 换手率/% | 5.48 |
| 入市日期 | 2017-04-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
今飞凯达(002863)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 | 4.20 | 4.45 | 0.37 | 9.07 | 328282.42 | 14092.58 | 5.48 |
| 2024-09-27 | 4.03 | 4.08 | 0.14 | 3.55 | 155991.00 | 6305.63 | 2.61 |
| 2024-09-26 | 3.83 | 3.94 | 0.10 | 2.60 | 96585.66 | 3762.41 | 1.61 |
| 2024-09-25 | 3.85 | 3.84 | 0.04 | 1.05 | 114418.16 | 4429.41 | 1.91 |
| 2024-09-24 | 3.68 | 3.80 | 0.14 | 3.83 | 93382.21 | 3493.51 | 1.56 |
| 2024-09-23 | 3.65 | 3.66 | 0.02 | 0.55 | 51915.75 | 1897.58 | 0.87 |
| 2024-09-20 | 3.69 | 3.64 | -0.05 | -1.36 | 61919.36 | 2253.01 | 1.03 |
| 2024-09-19 | 3.57 | 3.69 | 0.15 | 4.24 | 84487.92 | 3083.31 | 1.41 |
| 2024-09-18 | 3.63 | 3.54 | -0.09 | -2.48 | 91604.83 | 3241.36 | 1.53 |
| 2024-09-13 | 3.73 | 3.63 | -0.10 | -2.68 | 69047.10 | 2524.25 | 1.15 |
| 2024-09-12 | 3.75 | 3.73 | -0.02 | -0.53 | 82224.00 | 3076.74 | 1.37 |
| 2024-09-11 | 3.77 | 3.75 | -0.03 | -0.79 | 71927.56 | 2704.51 | 1.20 |
| 2024-09-10 | 3.77 | 3.78 | 0.02 | 0.53 | 83441.50 | 3128.10 | 1.39 |
| 2024-09-09 | 3.73 | 3.76 | 0.03 | 0.80 | 74878.66 | 2809.76 | 1.25 |
| 2024-09-06 | 3.83 | 3.73 | -0.11 | -2.87 | 71509.00 | 2705.47 | 1.19 |
| 2024-09-05 | 3.82 | 3.84 | 0.02 | 0.52 | 81827.00 | 3128.73 | 1.37 |
| 2024-09-04 | 3.80 | 3.82 | 0.02 | 0.53 | 78603.00 | 3003.53 | 1.31 |
| 2024-09-03 | 3.78 | 3.80 | 0.02 | 0.53 | 98248.00 | 3710.74 | 1.64 |
| 2024-09-02 | 3.72 | 3.78 | 0.05 | 1.34 | 152959.50 | 5782.94 | 2.56 |
| 2024-08-30 | 3.64 | 3.73 | 0.08 | 2.19 | 73661.00 | 2732.31 | 1.23 |
| 2024-08-29 | 3.58 | 3.65 | 0.08 | 2.24 | 58454.00 | 2115.92 | 0.98 |
| 2024-08-28 | 3.56 | 3.57 | 0.02 | 0.56 | 59439.90 | 2125.56 | 0.99 |
| 2024-08-27 | 3.61 | 3.55 | -0.06 | -1.66 | 57419.00 | 2055.70 | 0.96 |
| 2024-08-26 | 3.51 | 3.61 | 0.10 | 2.85 | 71602.30 | 2563.80 | 1.20 |
| 2024-08-23 | 3.56 | 3.51 | -0.04 | -1.13 | 66883.12 | 2354.96 | 1.12 |
| 2024-08-22 | 3.65 | 3.55 | -0.09 | -2.47 | 60797.00 | 2185.45 | 1.02 |
| 2024-08-21 | 3.67 | 3.64 | -0.03 | -0.82 | 51152.50 | 1871.16 | 0.85 |
| 2024-08-20 | 3.74 | 3.67 | -0.07 | -1.87 | 60999.40 | 2247.62 | 1.02 |
| 2024-08-19 | 3.70 | 3.74 | 0.01 | 0.27 | 59546.00 | 2233.22 | 0.99 |
| 2024-08-16 | 3.76 | 3.73 | -0.04 | -1.06 | 67486.70 | 2536.17 | 1.13 |
| 2024-08-15 | 3.72 | 3.77 | 0.04 | 1.07 | 109985.53 | 4132.65 | 1.84 |
| 2024-08-14 | 3.72 | 3.73 | 0.01 | 0.27 | 53543.00 | 1994.71 | 0.89 |
| 2024-08-13 | 3.69 | 3.72 | 0.03 | 0.81 | 61793.70 | 2273.32 | 1.03 |
| 2024-08-12 | 3.72 | 3.69 | -0.04 | -1.07 | 58902.50 | 2178.34 | 0.98 |
| 2024-08-09 | 3.77 | 3.73 | -0.03 | -0.80 | 68108.46 | 2556.00 | 1.14 |
| 2024-08-08 | 3.75 | 3.76 | 0.01 | 0.27 | 71172.00 | 2653.27 | 1.19 |
| 2024-08-07 | 3.73 | 3.75 | 0.00 | 0.00 | 56670.09 | 2122.86 | 0.95 |
| 2024-08-06 | 3.73 | 3.75 | 0.05 | 1.35 | 79102.00 | 2962.10 | 1.32 |
| 2024-08-05 | 3.79 | 3.70 | -0.11 | -2.89 | 112603.46 | 4239.43 | 1.88 |
| 2024-08-02 | 3.84 | 3.81 | -0.06 | -1.55 | 88085.15 | 3378.26 | 1.47 |
| 2024-08-01 | 3.86 | 3.87 | 0.00 | 0.00 | 87889.50 | 3397.53 | 1.47 |
| 2024-07-31 | 3.75 | 3.87 | 0.14 | 3.75 | 132908.46 | 5059.10 | 2.22 |
| 2024-07-30 | 3.72 | 3.73 | -0.02 | -0.53 | 94249.53 | 3509.16 | 1.57 |
| 2024-07-29 | 3.70 | 3.75 | 0.06 | 1.63 | 176846.17 | 6601.42 | 2.95 |
| 2024-07-26 | 3.86 | 3.69 | -0.05 | -1.34 | 242622.50 | 9029.89 | 4.05 |
| 2024-07-25 | 3.56 | 3.74 | 0.16 | 4.47 | 142286.42 | 5184.73 | 2.38 |
| 2024-07-24 | 3.66 | 3.58 | -0.11 | -2.98 | 107595.30 | 3888.93 | 1.80 |
| 2024-07-23 | 3.70 | 3.69 | -0.02 | -0.54 | 109353.63 | 4088.93 | 1.83 |
| 2024-07-22 | 3.71 | 3.71 | -0.03 | -0.80 | 92683.70 | 3441.32 | 1.55 |
| 2024-07-19 | 3.73 | 3.74 | -0.02 | -0.53 | 90350.40 | 3379.46 | 1.51 |
| 2024-07-18 | 3.74 | 3.76 | 0.03 | 0.80 | 172011.28 | 6409.04 | 2.87 |
| 2024-07-17 | 3.87 | 3.73 | -0.15 | -3.87 | 161048.49 | 6066.38 | 2.69 |
| 2024-07-16 | 4.02 | 3.88 | -0.16 | -3.96 | 181922.81 | 7090.07 | 3.04 |
| 2024-07-15 | 4.05 | 4.04 | -0.04 | -0.98 | 61863.90 | 2493.88 | 1.24 |
| 2024-07-12 | 4.05 | 4.08 | 0.02 | 0.49 | 73249.70 | 2985.70 | 1.47 |
| 2024-07-11 | 3.92 | 4.06 | 0.19 | 4.91 | 91070.07 | 3646.13 | 1.83 |
| 2024-07-10 | 3.85 | 3.87 | 0.02 | 0.52 | 60680.17 | 2358.04 | 1.22 |
| 2024-07-09 | 3.78 | 3.85 | 0.07 | 1.85 | 88521.03 | 3342.80 | 1.77 |
| 2024-07-08 | 3.94 | 3.78 | -0.17 | -4.30 | 70523.84 | 2695.16 | 1.41 |
| 2024-07-05 | 3.94 | 3.95 | 0.01 | 0.25 | 70295.00 | 2766.42 | 1.41 |
| 2024-07-04 | 4.08 | 3.94 | -0.14 | -3.43 | 62523.50 | 2503.44 | 1.25 |
| 2024-07-03 | 4.12 | 4.08 | -0.02 | -0.49 | 49579.85 | 2030.17 | 0.99 |
| 2024-07-02 | 4.07 | 4.10 | 0.02 | 0.49 | 58882.00 | 2414.84 | 1.18 |
| 2024-07-01 | 4.05 | 4.08 | 0.01 | 0.25 | 72796.80 | 2930.33 | 1.46 |
| 2024-06-28 | 4.09 | 4.07 | -0.02 | -0.49 | 87293.00 | 3585.71 | 1.75 |
| 2024-06-27 | 4.16 | 4.10 | -0.07 | -1.68 | 60500.50 | 2502.41 | 1.21 |
| 2024-06-26 | 4.03 | 4.17 | 0.11 | 2.71 | 60689.39 | 2483.50 | 1.22 |
| 2024-06-25 | 3.96 | 4.06 | 0.08 | 2.01 | 79480.00 | 3223.47 | 1.59 |
| 2024-06-24 | 4.07 | 3.98 | -0.14 | -3.40 | 78951.50 | 3166.56 | 1.58 |
| 2024-06-21 | 4.09 | 4.12 | -0.03 | -0.72 | 47675.50 | 1960.37 | 0.96 |
| 2024-06-20 | 4.20 | 4.15 | -0.05 | -1.19 | 73275.01 | 3041.65 | 1.47 |
| 2024-06-19 | 4.24 | 4.20 | -0.04 | -0.94 | 61541.00 | 2594.31 | 1.23 |
| 2024-06-18 | 4.07 | 4.24 | 0.14 | 3.42 | 99295.50 | 4167.90 | 1.99 |
| 2024-06-17 | 4.11 | 4.10 | -0.03 | -0.73 | 55207.06 | 2264.89 | 1.11 |
| 2024-06-14 | 4.10 | 4.13 | 0.02 | 0.49 | 90578.00 | 3765.06 | 1.82 |
| 2024-06-13 | 4.15 | 4.11 | -0.06 | -1.44 | 57433.50 | 2368.38 | 1.15 |
| 2024-06-12 | 4.12 | 4.17 | 0.06 | 1.46 | 72007.81 | 2991.25 | 1.44 |
| 2024-06-11 | 4.08 | 4.11 | 0.00 | 0.00 | 109138.70 | 4460.56 | 2.19 |
| 2024-06-07 | 3.98 | 4.11 | 0.19 | 4.85 | 120276.40 | 4861.89 | 2.41 |
| 2024-06-06 | 4.14 | 3.92 | -0.20 | -4.85 | 135929.50 | 5368.37 | 2.72 |
| 2024-06-05 | 4.23 | 4.12 | -0.10 | -2.37 | 63319.39 | 2640.08 | 1.27 |
| 2024-06-04 | 4.31 | 4.22 | -0.12 | -2.77 | 86467.50 | 3641.01 | 1.73 |
| 2024-06-03 | 4.49 | 4.34 | -0.14 | -3.13 | 99217.50 | 4314.08 | 1.99 |
| 2024-05-31 | 4.48 | 4.48 | 0.00 | 0.00 | 45839.00 | 2058.37 | 0.92 |
| 2024-05-30 | 4.47 | 4.48 | 0.01 | 0.22 | 51704.00 | 2320.11 | 1.04 |
| 2024-05-29 | 4.40 | 4.47 | 0.06 | 1.36 | 58947.60 | 2629.83 | 1.18 |
| 2024-05-28 | 4.45 | 4.41 | -0.05 | -1.12 | 57070.00 | 2533.08 | 1.14 |
| 2024-05-27 | 4.47 | 4.46 | -0.01 | -0.22 | 62601.00 | 2773.89 | 1.25 |
| 2024-05-24 | 4.47 | 4.47 | -0.01 | -0.22 | 57339.50 | 2571.69 | 1.15 |
| 2024-05-23 | 4.54 | 4.48 | -0.10 | -2.18 | 62785.20 | 2818.54 | 1.26 |
| 2024-05-22 | 4.56 | 4.58 | 0.04 | 0.88 | 45633.00 | 2087.19 | 0.91 |
| 2024-05-21 | 4.63 | 4.54 | -0.09 | -1.94 | 73108.73 | 3330.61 | 1.47 |
| 2024-05-20 | 4.67 | 4.63 | -0.03 | -0.64 | 58213.70 | 2703.68 | 1.17 |
| 2024-05-17 | 4.62 | 4.66 | 0.07 | 1.53 | 61401.68 | 2846.82 | 1.23 |
| 2024-05-16 | 4.60 | 4.59 | 0.02 | 0.44 | 45567.70 | 2096.18 | 0.91 |
| 2024-05-15 | 4.62 | 4.57 | -0.06 | -1.30 | 52579.70 | 2420.66 | 1.05 |
| 2024-05-14 | 4.54 | 4.63 | 0.11 | 2.43 | 74278.50 | 3425.32 | 1.49 |
| 2024-05-13 | 4.58 | 4.52 | -0.10 | -2.17 | 61466.00 | 2793.93 | 1.23 |
| 2024-05-10 | 4.69 | 4.62 | -0.06 | -1.28 | 59214.00 | 2745.19 | 1.19 |
| 2024-05-09 | 4.60 | 4.68 | 0.08 | 1.74 | 59149.09 | 2768.93 | 1.19 |
日K线
周K线
月K线
