中设股份(002883)股票信息
| 股票代码 | 002883 |
| 股票名称 | 中设股份 |
| 最新价/元 | 10.00 |
| 涨跌额/元 | 0.78 |
| 涨跌幅/% | 8.46 |
| 买入/元 | 10.00 |
| 卖出/元 | 10.01 |
| 昨收/元 | 9.22 |
| 今开/元 | 9.56 |
| 最高/元 | 10.10 |
| 最低/元 | 9.28 |
| 成交量/手 | 121558.68 |
| 成交额/万 | 11810.18 |
| 股净值/元 | 37.04 |
| 市净率 | 2.28 |
| 总市值/万 | 156157.17 |
| 流通值/万 | 136259.22 |
| 换手率/% | 8.92 |
| 入市日期 | 2017-06-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
中设股份(002883)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 | 9.56 | 10.00 | 0.78 | 8.46 | 121558.68 | 11810.18 | 8.92 |
| 2024-09-27 | 9.03 | 9.22 | 0.28 | 3.13 | 75582.44 | 6904.58 | 5.55 |
| 2024-09-26 | 8.78 | 8.94 | 0.14 | 1.59 | 51773.44 | 4587.88 | 3.80 |
| 2024-09-25 | 8.79 | 8.80 | 0.11 | 1.27 | 60442.00 | 5340.14 | 4.44 |
| 2024-09-24 | 8.54 | 8.69 | 0.19 | 2.24 | 42530.00 | 3660.56 | 3.12 |
| 2024-09-23 | 8.45 | 8.50 | 0.01 | 0.12 | 21245.00 | 1797.44 | 1.56 |
| 2024-09-20 | 8.51 | 8.49 | -0.01 | -0.12 | 30030.80 | 2550.82 | 2.20 |
| 2024-09-19 | 8.30 | 8.50 | 0.31 | 3.79 | 50863.60 | 4297.89 | 3.73 |
| 2024-09-18 | 8.30 | 8.19 | -0.23 | -2.73 | 44588.00 | 3645.66 | 3.27 |
| 2024-09-13 | 8.41 | 8.42 | 0.03 | 0.36 | 56245.00 | 4795.45 | 4.13 |
| 2024-09-12 | 8.41 | 8.39 | 0.04 | 0.48 | 14293.52 | 1200.64 | 1.05 |
| 2024-09-11 | 8.41 | 8.35 | -0.06 | -0.71 | 19254.52 | 1608.99 | 1.41 |
| 2024-09-10 | 8.39 | 8.41 | 0.05 | 0.60 | 15494.60 | 1299.66 | 1.14 |
| 2024-09-09 | 8.30 | 8.36 | 0.04 | 0.48 | 16428.04 | 1366.99 | 1.21 |
| 2024-09-06 | 8.50 | 8.32 | -0.17 | -2.00 | 23544.92 | 1974.81 | 1.73 |
| 2024-09-05 | 8.47 | 8.49 | 0.07 | 0.83 | 17735.60 | 1502.86 | 1.30 |
| 2024-09-04 | 8.39 | 8.42 | -0.08 | -0.94 | 20344.00 | 1714.23 | 1.49 |
| 2024-09-03 | 8.46 | 8.50 | 0.04 | 0.47 | 21364.60 | 1813.06 | 1.57 |
| 2024-09-02 | 8.55 | 8.46 | -0.14 | -1.63 | 28732.24 | 2460.32 | 2.11 |
| 2024-08-30 | 8.47 | 8.60 | 0.17 | 2.02 | 45053.24 | 3852.59 | 3.31 |
| 2024-08-29 | 8.40 | 8.43 | 0.00 | 0.00 | 46401.28 | 3890.00 | 3.41 |
| 2024-08-28 | 8.72 | 8.43 | -0.42 | -4.75 | 58288.20 | 4960.58 | 4.28 |
| 2024-08-27 | 8.43 | 8.85 | 0.31 | 3.63 | 77441.04 | 6779.22 | 5.68 |
| 2024-08-26 | 8.38 | 8.54 | 0.29 | 3.52 | 48245.60 | 4116.58 | 3.56 |
| 2024-08-23 | 8.26 | 8.25 | -0.06 | -0.72 | 27202.00 | 2232.48 | 2.01 |
| 2024-08-22 | 8.48 | 8.31 | -0.17 | -2.01 | 22226.00 | 1865.94 | 1.64 |
| 2024-08-21 | 8.45 | 8.48 | 0.07 | 0.83 | 19546.00 | 1652.55 | 1.44 |
| 2024-08-20 | 8.69 | 8.41 | -0.23 | -2.66 | 30278.48 | 2568.82 | 2.23 |
| 2024-08-19 | 8.75 | 8.64 | -0.12 | -1.37 | 35356.60 | 3068.77 | 2.61 |
| 2024-08-16 | 8.90 | 8.76 | -0.14 | -1.57 | 41172.48 | 3627.62 | 3.04 |
| 2024-08-15 | 8.95 | 8.90 | -0.15 | -1.66 | 62463.20 | 5557.85 | 4.61 |
| 2024-08-14 | 9.09 | 9.05 | -0.06 | -0.66 | 84843.72 | 7774.88 | 6.26 |
| 2024-08-13 | 8.69 | 9.11 | 0.38 | 4.35 | 97287.92 | 8746.81 | 7.18 |
| 2024-08-12 | 8.85 | 8.73 | -0.12 | -1.36 | 35753.40 | 3129.38 | 2.64 |
| 2024-08-09 | 8.76 | 8.85 | 0.11 | 1.26 | 41888.80 | 3711.54 | 3.09 |
| 2024-08-08 | 8.87 | 8.74 | -0.14 | -1.58 | 31379.80 | 2746.69 | 2.32 |
| 2024-08-07 | 8.85 | 8.88 | 0.06 | 0.68 | 52312.20 | 4630.06 | 3.86 |
| 2024-08-06 | 8.76 | 8.82 | 0.31 | 3.64 | 66448.08 | 5849.33 | 4.90 |
| 2024-08-05 | 8.71 | 8.51 | -0.28 | -3.19 | 37407.00 | 3241.82 | 2.76 |
| 2024-08-02 | 8.78 | 8.79 | -0.04 | -0.45 | 41148.00 | 3632.93 | 3.04 |
| 2024-08-01 | 8.92 | 8.83 | 0.02 | 0.23 | 43210.56 | 3823.81 | 3.19 |
| 2024-07-31 | 8.63 | 8.81 | 0.13 | 1.50 | 44271.56 | 3878.01 | 3.27 |
| 2024-07-30 | 8.57 | 8.68 | 0.12 | 1.40 | 32936.00 | 2846.42 | 2.43 |
| 2024-07-29 | 8.51 | 8.56 | 0.08 | 0.94 | 36579.20 | 3111.09 | 2.70 |
| 2024-07-26 | 8.42 | 8.48 | 0.10 | 1.19 | 33895.20 | 2859.74 | 2.50 |
| 2024-07-25 | 8.22 | 8.38 | 0.05 | 0.60 | 39160.60 | 3264.39 | 2.89 |
| 2024-07-24 | 8.54 | 8.33 | -0.30 | -3.48 | 64072.00 | 5364.11 | 4.73 |
| 2024-07-23 | 8.88 | 8.63 | -0.24 | -2.71 | 64172.28 | 5634.38 | 4.74 |
| 2024-07-22 | 8.74 | 8.87 | 0.05 | 0.57 | 65677.88 | 5808.98 | 4.85 |
| 2024-07-19 | 8.79 | 8.82 | 0.02 | 0.23 | 81962.44 | 7226.13 | 6.05 |
| 2024-07-18 | 8.78 | 8.80 | -0.09 | -1.01 | 90275.87 | 7893.21 | 6.66 |
| 2024-07-17 | 9.25 | 8.89 | -0.34 | -3.68 | 161953.05 | 14636.47 | 11.95 |
| 2024-07-16 | 8.43 | 9.23 | 0.84 | 10.01 | 162740.74 | 14836.92 | 12.01 |
| 2024-07-15 | 8.63 | 8.39 | -0.16 | -1.87 | 20620.20 | 1737.93 | 1.52 |
| 2024-07-12 | 8.69 | 8.55 | 0.07 | 0.83 | 33441.40 | 2884.22 | 2.47 |
| 2024-07-11 | 8.28 | 8.48 | 0.33 | 4.05 | 27069.87 | 2269.14 | 2.00 |
| 2024-07-10 | 8.36 | 8.15 | -0.21 | -2.51 | 19822.60 | 1638.18 | 1.46 |
| 2024-07-09 | 8.34 | 8.36 | 0.06 | 0.72 | 27083.47 | 2237.00 | 2.00 |
| 2024-07-08 | 8.57 | 8.30 | -0.28 | -3.26 | 24151.08 | 2022.34 | 1.78 |
| 2024-07-05 | 8.48 | 8.58 | 0.11 | 1.30 | 19265.28 | 1636.00 | 1.42 |
| 2024-07-04 | 8.88 | 8.53 | -0.33 | -3.73 | 32860.00 | 2837.61 | 2.43 |
| 2024-07-03 | 8.96 | 8.86 | -0.08 | -0.90 | 25671.00 | 2275.44 | 1.89 |
| 2024-07-02 | 9.00 | 8.94 | -0.08 | -0.89 | 26663.00 | 2390.17 | 1.97 |
| 2024-07-01 | 8.81 | 9.02 | 0.17 | 1.92 | 38288.28 | 3432.41 | 2.83 |
| 2024-06-28 | 8.74 | 8.85 | 0.11 | 1.26 | 36243.04 | 3214.45 | 2.68 |
| 2024-06-27 | 8.79 | 8.74 | 0.00 | 0.00 | 36145.40 | 3179.17 | 2.67 |
| 2024-06-26 | 8.50 | 8.74 | 0.24 | 2.82 | 36620.00 | 3131.72 | 2.70 |
| 2024-06-25 | 8.60 | 8.50 | 0.07 | 0.83 | 37791.40 | 3229.09 | 2.79 |
| 2024-06-24 | 8.81 | 8.43 | -0.44 | -4.96 | 55766.56 | 4781.01 | 4.12 |
| 2024-06-21 | 8.72 | 8.87 | 0.07 | 0.80 | 56871.00 | 5083.97 | 4.20 |
| 2024-06-20 | 9.09 | 8.80 | -0.40 | -4.35 | 77824.44 | 7022.45 | 5.74 |
| 2024-06-19 | 8.99 | 9.20 | 0.27 | 3.02 | 95767.64 | 8813.10 | 7.07 |
| 2024-06-18 | 8.68 | 8.93 | 0.27 | 3.12 | 40170.00 | 3550.80 | 2.97 |
| 2024-06-17 | 8.76 | 8.66 | -0.09 | -1.03 | 21930.36 | 1913.64 | 1.62 |
| 2024-06-14 | 8.68 | 8.75 | 0.07 | 0.81 | 24261.40 | 2119.81 | 1.79 |
| 2024-06-13 | 8.85 | 8.68 | -0.14 | -1.59 | 31887.40 | 2780.62 | 2.35 |
| 2024-06-12 | 8.59 | 8.82 | 0.22 | 2.56 | 28571.60 | 2502.78 | 2.11 |
| 2024-06-11 | 8.71 | 8.60 | -0.15 | -1.71 | 32363.20 | 2782.57 | 2.39 |
| 2024-06-07 | 8.67 | 8.75 | 0.45 | 5.42 | 56508.48 | 4901.01 | 4.17 |
| 2024-06-06 | 8.80 | 8.30 | -0.51 | -5.79 | 61501.04 | 5216.42 | 4.54 |
| 2024-06-05 | 9.10 | 8.81 | -0.27 | -2.97 | 48229.00 | 4299.80 | 3.56 |
| 2024-06-04 | 9.15 | 9.08 | -0.03 | -0.33 | 70707.12 | 6499.49 | 5.22 |
| 2024-06-03 | 9.42 | 9.11 | -0.30 | -3.19 | 49881.76 | 4583.98 | 3.68 |
| 2024-05-31 | 9.38 | 9.41 | 0.12 | 1.29 | 33440.20 | 3135.92 | 2.47 |
| 2024-05-30 | 9.49 | 9.29 | -0.25 | -2.62 | 42310.60 | 3973.72 | 3.12 |
| 2024-05-29 | 9.49 | 9.54 | 0.03 | 0.32 | 34932.80 | 3331.17 | 2.58 |
| 2024-05-28 | 9.78 | 9.51 | -0.25 | -2.56 | 35419.40 | 3395.05 | 2.61 |
| 2024-05-27 | 9.70 | 9.76 | 0.02 | 0.21 | 38072.00 | 3659.74 | 2.81 |
| 2024-05-24 | 9.84 | 9.74 | -0.16 | -1.62 | 45967.20 | 4514.19 | 3.39 |
| 2024-05-23 | 10.10 | 9.90 | -0.23 | -2.27 | 62045.00 | 6192.83 | 4.58 |
| 2024-05-22 | 9.99 | 10.13 | 0.05 | 0.50 | 74884.20 | 7605.57 | 5.53 |
| 2024-05-21 | 10.03 | 10.08 | -0.05 | -0.49 | 52511.04 | 5268.50 | 3.88 |
| 2024-05-20 | 10.18 | 10.13 | -0.12 | -1.17 | 80289.56 | 8113.43 | 5.93 |
| 2024-05-17 | 10.13 | 10.25 | 0.27 | 2.71 | 120448.28 | 12238.97 | 8.89 |
| 2024-05-16 | 9.65 | 9.98 | 0.34 | 3.53 | 106482.04 | 10575.42 | 7.86 |
| 2024-05-15 | 9.52 | 9.64 | 0.11 | 1.15 | 63718.60 | 6138.99 | 4.70 |
| 2024-05-14 | 9.43 | 9.53 | 0.17 | 1.82 | 57188.52 | 5420.86 | 4.22 |
| 2024-05-13 | 9.68 | 9.36 | -0.52 | -5.26 | 105719.63 | 9972.68 | 7.80 |
| 2024-05-10 | 10.11 | 9.88 | -0.23 | -2.28 | 85988.20 | 8528.49 | 6.35 |
| 2024-05-09 | 9.99 | 10.11 | 0.18 | 1.81 | 99837.80 | 10045.69 | 7.37 |
日K线
周K线
月K线
