智能自控(002877)股票信息
| 股票代码 | 002877 |
| 股票名称 | 智能自控 |
| 最新价/元 | 8.02 |
| 涨跌额/元 | 0.68 |
| 涨跌幅/% | 9.26 |
| 买入/元 | 8.01 |
| 卖出/元 | 8.02 |
| 昨收/元 | 7.34 |
| 今开/元 | 7.65 |
| 最高/元 | 8.05 |
| 最低/元 | 7.45 |
| 成交量/手 | 153036.27 |
| 成交额/万 | 11927.45 |
| 股净值/元 | 25.87 |
| 市净率 | 2.47 |
| 总市值/万 | 283486.22 |
| 流通值/万 | 186607.20 |
| 换手率/% | 6.58 |
| 入市日期 | 2017-06-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
智能自控(002877)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 | 7.65 | 8.02 | 0.68 | 9.26 | 153036.27 | 11927.45 | 6.58 |
| 2024-09-27 | 7.16 | 7.34 | 0.25 | 3.53 | 110006.40 | 8011.58 | 4.73 |
| 2024-09-26 | 6.82 | 7.09 | 0.24 | 3.50 | 73370.68 | 5149.14 | 3.15 |
| 2024-09-25 | 6.85 | 6.85 | 0.04 | 0.59 | 61655.00 | 4270.24 | 2.65 |
| 2024-09-24 | 6.54 | 6.81 | 0.28 | 4.29 | 61306.80 | 4097.05 | 2.63 |
| 2024-09-23 | 6.53 | 6.53 | 0.01 | 0.15 | 42293.00 | 2761.38 | 1.82 |
| 2024-09-20 | 6.50 | 6.52 | 0.03 | 0.46 | 63032.00 | 4143.29 | 2.71 |
| 2024-09-19 | 6.35 | 6.49 | 0.18 | 2.85 | 32436.60 | 2090.10 | 1.39 |
| 2024-09-18 | 6.41 | 6.31 | -0.09 | -1.41 | 30969.07 | 1944.68 | 1.33 |
| 2024-09-13 | 6.60 | 6.40 | -0.20 | -3.03 | 25129.00 | 1631.94 | 1.08 |
| 2024-09-12 | 6.63 | 6.60 | -0.03 | -0.45 | 18461.60 | 1229.52 | 0.79 |
| 2024-09-11 | 6.68 | 6.63 | -0.04 | -0.60 | 21000.00 | 1392.06 | 0.90 |
| 2024-09-10 | 6.62 | 6.67 | 0.10 | 1.52 | 26023.00 | 1712.57 | 1.12 |
| 2024-09-09 | 6.50 | 6.57 | 0.02 | 0.31 | 25163.07 | 1647.80 | 1.08 |
| 2024-09-06 | 6.83 | 6.55 | -0.23 | -3.39 | 31340.40 | 2083.83 | 1.35 |
| 2024-09-05 | 6.83 | 6.78 | -0.04 | -0.59 | 24491.80 | 1663.60 | 1.05 |
| 2024-09-04 | 6.76 | 6.82 | -0.03 | -0.44 | 17551.00 | 1199.00 | 0.75 |
| 2024-09-03 | 6.76 | 6.85 | 0.08 | 1.18 | 24428.52 | 1667.59 | 1.05 |
| 2024-09-02 | 6.83 | 6.77 | -0.08 | -1.17 | 29336.00 | 2006.47 | 1.26 |
| 2024-08-30 | 6.70 | 6.85 | 0.18 | 2.70 | 50086.00 | 3421.63 | 2.15 |
| 2024-08-29 | 6.47 | 6.67 | 0.20 | 3.09 | 33048.12 | 2183.80 | 1.42 |
| 2024-08-28 | 6.37 | 6.47 | 0.09 | 1.41 | 25339.00 | 1631.86 | 1.09 |
| 2024-08-27 | 6.54 | 6.38 | -0.16 | -2.45 | 33869.00 | 2184.52 | 1.46 |
| 2024-08-26 | 6.42 | 6.54 | 0.14 | 2.19 | 30959.40 | 2021.12 | 1.33 |
| 2024-08-23 | 6.46 | 6.40 | -0.07 | -1.08 | 23347.12 | 1495.56 | 1.00 |
| 2024-08-22 | 6.62 | 6.47 | -0.16 | -2.41 | 26084.00 | 1709.89 | 1.12 |
| 2024-08-21 | 6.61 | 6.63 | 0.01 | 0.15 | 20879.60 | 1383.83 | 0.90 |
| 2024-08-20 | 6.78 | 6.62 | -0.16 | -2.36 | 33627.00 | 2241.37 | 1.45 |
| 2024-08-19 | 6.85 | 6.78 | -0.08 | -1.17 | 25277.15 | 1728.77 | 1.09 |
| 2024-08-16 | 6.80 | 6.86 | 0.05 | 0.73 | 30283.00 | 2082.59 | 1.30 |
| 2024-08-15 | 6.70 | 6.81 | 0.09 | 1.34 | 33508.80 | 2275.03 | 1.44 |
| 2024-08-14 | 6.81 | 6.72 | -0.07 | -1.03 | 22494.00 | 1524.32 | 0.97 |
| 2024-08-13 | 6.76 | 6.79 | 0.03 | 0.44 | 23246.14 | 1567.92 | 1.00 |
| 2024-08-12 | 6.86 | 6.76 | -0.08 | -1.17 | 22716.00 | 1540.09 | 0.98 |
| 2024-08-09 | 6.89 | 6.84 | -0.03 | -0.44 | 23228.00 | 1598.97 | 1.00 |
| 2024-08-08 | 6.84 | 6.87 | -0.02 | -0.29 | 29563.00 | 2017.08 | 1.27 |
| 2024-08-07 | 6.85 | 6.89 | 0.03 | 0.44 | 26741.20 | 1844.97 | 1.15 |
| 2024-08-06 | 6.77 | 6.86 | 0.18 | 2.70 | 27787.00 | 1891.39 | 1.19 |
| 2024-08-05 | 6.91 | 6.68 | -0.29 | -4.16 | 42163.30 | 2880.72 | 1.81 |
| 2024-08-02 | 7.10 | 6.97 | -0.18 | -2.52 | 34973.30 | 2463.69 | 1.50 |
| 2024-08-01 | 7.06 | 7.15 | 0.07 | 0.99 | 42439.30 | 3027.49 | 1.82 |
| 2024-07-31 | 6.84 | 7.08 | 0.23 | 3.36 | 44266.98 | 3097.83 | 1.90 |
| 2024-07-30 | 6.88 | 6.85 | -0.05 | -0.73 | 26872.02 | 1846.00 | 1.15 |
| 2024-07-29 | 6.89 | 6.90 | 0.02 | 0.29 | 24606.96 | 1696.18 | 1.06 |
| 2024-07-26 | 6.71 | 6.88 | 0.19 | 2.84 | 40062.08 | 2737.64 | 1.72 |
| 2024-07-25 | 6.67 | 6.69 | 0.08 | 1.21 | 29723.77 | 1984.49 | 1.28 |
| 2024-07-24 | 6.68 | 6.61 | -0.10 | -1.49 | 24835.61 | 1654.15 | 1.07 |
| 2024-07-23 | 6.89 | 6.71 | -0.16 | -2.33 | 24836.52 | 1691.72 | 1.07 |
| 2024-07-22 | 6.85 | 6.87 | 0.05 | 0.73 | 24175.57 | 1653.85 | 1.04 |
| 2024-07-19 | 6.70 | 6.82 | 0.09 | 1.34 | 29366.00 | 2004.05 | 1.26 |
| 2024-07-18 | 6.69 | 6.73 | 0.02 | 0.30 | 30093.00 | 1995.12 | 1.29 |
| 2024-07-17 | 6.81 | 6.71 | -0.12 | -1.76 | 26769.60 | 1806.74 | 1.15 |
| 2024-07-16 | 6.82 | 6.83 | -0.02 | -0.29 | 25098.00 | 1709.89 | 1.08 |
| 2024-07-15 | 7.04 | 6.85 | -0.21 | -2.98 | 28991.20 | 1998.14 | 1.25 |
| 2024-07-12 | 7.16 | 7.06 | -0.10 | -1.40 | 31160.20 | 2206.54 | 1.34 |
| 2024-07-11 | 6.89 | 7.16 | 0.40 | 5.92 | 69755.00 | 4919.81 | 3.00 |
| 2024-07-10 | 6.86 | 6.76 | -0.09 | -1.31 | 32171.00 | 2193.95 | 1.38 |
| 2024-07-09 | 6.71 | 6.85 | 0.16 | 2.39 | 46988.00 | 3163.75 | 2.02 |
| 2024-07-08 | 7.01 | 6.69 | -0.34 | -4.84 | 46507.00 | 3148.10 | 2.00 |
| 2024-07-05 | 6.94 | 7.03 | 0.02 | 0.29 | 52854.12 | 3668.12 | 2.27 |
| 2024-07-04 | 7.15 | 7.01 | -0.18 | -2.50 | 92143.12 | 6684.72 | 3.96 |
| 2024-07-03 | 7.34 | 7.19 | -0.17 | -2.31 | 21958.00 | 1592.45 | 0.94 |
| 2024-07-02 | 7.38 | 7.36 | -0.03 | -0.41 | 22661.00 | 1672.12 | 0.97 |
| 2024-07-01 | 7.39 | 7.39 | 0.00 | 0.00 | 30402.40 | 2223.95 | 1.31 |
| 2024-06-28 | 7.30 | 7.39 | 0.09 | 1.23 | 32629.00 | 2416.33 | 1.40 |
| 2024-06-27 | 7.42 | 7.30 | -0.12 | -1.62 | 29227.00 | 2170.46 | 1.26 |
| 2024-06-26 | 7.18 | 7.42 | 0.24 | 3.34 | 43492.60 | 3180.04 | 1.87 |
| 2024-06-25 | 7.06 | 7.18 | 0.12 | 1.70 | 38650.00 | 2783.57 | 1.66 |
| 2024-06-24 | 7.41 | 7.10 | -0.38 | -5.08 | 48383.00 | 3479.14 | 2.08 |
| 2024-06-21 | 7.55 | 7.48 | -0.07 | -0.93 | 20355.60 | 1525.82 | 0.87 |
| 2024-06-20 | 7.78 | 7.55 | -0.26 | -3.33 | 29140.00 | 2231.87 | 1.25 |
| 2024-06-19 | 7.87 | 7.81 | -0.01 | -0.13 | 20303.00 | 1588.82 | 0.87 |
| 2024-06-18 | 7.64 | 7.82 | 0.18 | 2.36 | 34380.20 | 2670.35 | 1.48 |
| 2024-06-17 | 7.71 | 7.64 | -0.13 | -1.67 | 22459.60 | 1721.92 | 0.97 |
| 2024-06-14 | 7.75 | 7.77 | 0.02 | 0.26 | 18306.00 | 1414.48 | 0.79 |
| 2024-06-13 | 7.73 | 7.75 | 0.06 | 0.78 | 29886.59 | 2315.74 | 1.28 |
| 2024-06-12 | 7.55 | 7.69 | 0.13 | 1.72 | 32761.00 | 2517.68 | 1.41 |
| 2024-06-11 | 7.51 | 7.56 | 0.05 | 0.67 | 35882.00 | 2669.76 | 1.54 |
| 2024-06-07 | 7.34 | 7.51 | 0.28 | 3.87 | 50766.20 | 3779.79 | 2.18 |
| 2024-06-06 | 7.63 | 7.23 | -0.38 | -4.99 | 59949.20 | 4397.21 | 2.58 |
| 2024-06-05 | 7.83 | 7.61 | -0.22 | -2.81 | 38866.00 | 2993.57 | 1.67 |
| 2024-06-04 | 8.02 | 7.83 | -0.21 | -2.61 | 50292.64 | 3930.52 | 2.16 |
| 2024-06-03 | 8.19 | 8.04 | -0.15 | -1.83 | 75846.10 | 6194.23 | 3.26 |
| 2024-05-31 | 8.00 | 8.19 | 0.16 | 1.99 | 41359.00 | 3365.18 | 1.78 |
| 2024-05-30 | 8.00 | 8.03 | 0.03 | 0.38 | 26316.50 | 2111.97 | 1.13 |
| 2024-05-29 | 7.94 | 8.00 | 0.06 | 0.76 | 25636.00 | 2055.04 | 1.10 |
| 2024-05-28 | 8.03 | 7.94 | -0.09 | -1.12 | 31049.00 | 2485.92 | 1.33 |
| 2024-05-27 | 8.01 | 8.03 | 0.05 | 0.63 | 41905.60 | 3307.94 | 1.80 |
| 2024-05-24 | 8.06 | 7.98 | -0.05 | -0.62 | 29871.44 | 2401.62 | 1.28 |
| 2024-05-23 | 8.21 | 8.03 | -0.18 | -2.19 | 37767.00 | 3053.89 | 1.62 |
| 2024-05-22 | 8.18 | 8.21 | 0.03 | 0.37 | 25166.00 | 2065.37 | 1.08 |
| 2024-05-21 | 8.37 | 8.18 | -0.18 | -2.15 | 39513.00 | 3245.44 | 1.70 |
| 2024-05-20 | 8.30 | 8.36 | 0.08 | 0.97 | 40864.20 | 3404.73 | 1.76 |
| 2024-05-17 | 8.19 | 8.28 | 0.09 | 1.10 | 34780.60 | 2859.58 | 1.49 |
| 2024-05-16 | 8.20 | 8.19 | 0.05 | 0.61 | 32020.70 | 2638.49 | 1.38 |
| 2024-05-15 | 8.20 | 8.14 | -0.07 | -0.85 | 34419.10 | 2820.63 | 1.48 |
| 2024-05-14 | 8.12 | 8.21 | 0.11 | 1.36 | 30891.88 | 2531.16 | 1.33 |
| 2024-05-13 | 8.27 | 8.10 | -0.22 | -2.64 | 42541.36 | 3456.83 | 1.83 |
| 2024-05-10 | 8.52 | 8.32 | -0.18 | -2.12 | 44085.60 | 3682.12 | 1.89 |
| 2024-05-09 | 8.36 | 8.50 | 0.12 | 1.43 | 41760.80 | 3546.48 | 1.79 |
日K线
周K线
月K线
