惠威科技(002888)股票信息
| 股票代码 | 002888 |
| 股票名称 | 惠威科技 |
| 最新价/元 | 16.74 |
| 涨跌额/元 | 1.40 |
| 涨跌幅/% | 9.13 |
| 买入/元 | 16.73 |
| 卖出/元 | 16.74 |
| 昨收/元 | 15.34 |
| 今开/元 | 15.78 |
| 最高/元 | 16.78 |
| 最低/元 | 15.34 |
| 成交量/手 | 138469.35 |
| 成交额/万 | 22372.36 |
| 股净值/元 | -418.50 |
| 市净率 | 6.59 |
| 总市值/万 | 250449.95 |
| 流通值/万 | 128716.02 |
| 换手率/% | 18.01 |
| 入市日期 | 2017-07-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
惠威科技(002888)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 | 15.78 | 16.74 | 1.40 | 9.13 | 138469.35 | 22372.36 | 18.01 |
| 2024-09-27 | 14.86 | 15.34 | 0.90 | 6.23 | 108578.95 | 16374.50 | 14.12 |
| 2024-09-26 | 14.36 | 14.44 | 0.08 | 0.56 | 74452.35 | 10633.06 | 9.68 |
| 2024-09-25 | 14.06 | 14.36 | 0.37 | 2.65 | 87795.52 | 12689.67 | 11.42 |
| 2024-09-24 | 13.71 | 13.99 | 0.26 | 1.89 | 76497.00 | 10534.55 | 9.95 |
| 2024-09-23 | 13.72 | 13.73 | 0.00 | 0.00 | 50149.00 | 6867.16 | 6.52 |
| 2024-09-20 | 13.70 | 13.73 | 0.04 | 0.29 | 60588.72 | 8300.87 | 7.88 |
| 2024-09-19 | 13.75 | 13.69 | 0.12 | 0.88 | 76499.10 | 10363.00 | 9.95 |
| 2024-09-18 | 14.79 | 13.57 | -1.51 | -10.01 | 106404.30 | 14798.26 | 13.84 |
| 2024-09-13 | 16.37 | 15.08 | -1.29 | -7.88 | 95707.70 | 14967.04 | 12.45 |
| 2024-09-12 | 16.80 | 16.37 | -0.46 | -2.73 | 64279.00 | 10655.52 | 8.36 |
| 2024-09-11 | 16.67 | 16.83 | 0.02 | 0.12 | 60452.40 | 10150.50 | 7.86 |
| 2024-09-10 | 16.38 | 16.81 | 0.28 | 1.69 | 76368.40 | 12637.40 | 9.93 |
| 2024-09-09 | 17.01 | 16.53 | -0.42 | -2.48 | 83601.80 | 13865.99 | 10.87 |
| 2024-09-06 | 16.29 | 16.95 | 0.66 | 4.05 | 144311.75 | 24209.31 | 18.77 |
| 2024-09-05 | 16.11 | 16.29 | 0.18 | 1.12 | 56706.40 | 9207.21 | 7.37 |
| 2024-09-04 | 16.60 | 16.11 | -0.76 | -4.51 | 69962.00 | 11463.31 | 9.10 |
| 2024-09-03 | 16.70 | 16.87 | 0.04 | 0.24 | 94648.80 | 15651.80 | 12.31 |
| 2024-09-02 | 16.61 | 16.83 | 0.20 | 1.20 | 128895.55 | 21788.37 | 16.76 |
| 2024-08-30 | 16.12 | 16.63 | 0.28 | 1.71 | 174321.00 | 29363.94 | 22.67 |
| 2024-08-29 | 15.67 | 16.35 | 0.58 | 3.68 | 116885.81 | 18709.64 | 15.20 |
| 2024-08-28 | 15.11 | 15.77 | 0.37 | 2.40 | 98273.01 | 15731.79 | 13.00 |
| 2024-08-27 | 16.10 | 15.40 | -0.96 | -5.87 | 109177.75 | 16937.89 | 14.44 |
| 2024-08-26 | 16.30 | 16.36 | -0.24 | -1.45 | 105917.00 | 17081.54 | 14.01 |
| 2024-08-23 | 16.02 | 16.60 | 0.16 | 0.97 | 175982.41 | 29076.24 | 23.28 |
| 2024-08-22 | 15.49 | 16.44 | 0.59 | 3.72 | 169909.21 | 27115.08 | 22.47 |
| 2024-08-21 | 15.53 | 15.85 | -0.18 | -1.12 | 144492.60 | 22734.89 | 19.11 |
| 2024-08-20 | 15.33 | 16.03 | 0.56 | 3.62 | 216459.35 | 35049.32 | 28.63 |
| 2024-08-19 | 16.10 | 15.47 | -0.33 | -2.09 | 224054.40 | 35837.11 | 29.64 |
| 2024-08-16 | 14.38 | 15.80 | 1.44 | 10.03 | 95505.80 | 14837.06 | 12.63 |
| 2024-08-15 | 14.31 | 14.36 | -0.37 | -2.51 | 63800.20 | 9218.99 | 8.44 |
| 2024-08-14 | 14.34 | 14.73 | 0.39 | 2.72 | 83866.80 | 12196.70 | 11.09 |
| 2024-08-13 | 14.27 | 14.34 | 0.34 | 2.43 | 80279.60 | 11706.86 | 10.62 |
| 2024-08-12 | 14.25 | 14.00 | -0.56 | -3.85 | 74829.80 | 10365.66 | 9.90 |
| 2024-08-09 | 14.98 | 14.56 | -0.42 | -2.80 | 67794.20 | 10102.11 | 8.97 |
| 2024-08-08 | 15.15 | 14.98 | -0.24 | -1.58 | 83008.80 | 12214.17 | 10.98 |
| 2024-08-07 | 15.28 | 15.22 | -0.36 | -2.31 | 107236.69 | 16486.85 | 14.18 |
| 2024-08-06 | 14.90 | 15.58 | 0.66 | 4.42 | 146896.00 | 22147.82 | 19.43 |
| 2024-08-05 | 14.39 | 14.92 | 0.55 | 3.83 | 149230.20 | 22137.13 | 19.74 |
| 2024-08-02 | 14.60 | 14.37 | -0.44 | -2.97 | 82403.00 | 11934.00 | 10.90 |
| 2024-08-01 | 14.73 | 14.81 | -0.17 | -1.14 | 124407.09 | 18567.34 | 16.46 |
| 2024-07-31 | 14.53 | 14.98 | 0.44 | 3.03 | 154781.10 | 22827.65 | 20.47 |
| 2024-07-30 | 14.28 | 14.54 | 0.23 | 1.61 | 193694.26 | 28854.07 | 25.62 |
| 2024-07-29 | 14.45 | 14.31 | 0.24 | 1.71 | 171512.22 | 24429.01 | 22.69 |
| 2024-07-26 | 12.82 | 14.07 | 1.28 | 10.01 | 79132.41 | 10983.71 | 10.47 |
| 2024-07-25 | 13.17 | 12.79 | -0.60 | -4.48 | 75994.00 | 9649.78 | 10.05 |
| 2024-07-24 | 13.66 | 13.39 | -0.55 | -3.95 | 74873.20 | 10166.00 | 9.90 |
| 2024-07-23 | 13.55 | 13.94 | 0.33 | 2.43 | 122293.60 | 16973.82 | 16.18 |
| 2024-07-22 | 13.26 | 13.61 | 0.30 | 2.25 | 62860.40 | 8461.92 | 8.31 |
| 2024-07-19 | 13.26 | 13.31 | -0.21 | -1.55 | 62754.20 | 8406.64 | 8.30 |
| 2024-07-18 | 13.39 | 13.52 | -0.11 | -0.81 | 74359.20 | 10084.14 | 9.84 |
| 2024-07-17 | 13.92 | 13.63 | -0.44 | -3.13 | 97879.40 | 13472.47 | 12.95 |
| 2024-07-16 | 13.50 | 14.07 | 0.14 | 1.01 | 115288.60 | 15946.52 | 15.25 |
| 2024-07-15 | 13.48 | 13.93 | 0.53 | 3.96 | 120656.86 | 16468.18 | 15.96 |
| 2024-07-12 | 13.26 | 13.40 | -0.04 | -0.30 | 86053.20 | 11557.42 | 11.38 |
| 2024-07-11 | 13.08 | 13.44 | -0.02 | -0.15 | 116070.40 | 15528.32 | 15.35 |
| 2024-07-10 | 13.81 | 13.46 | 0.35 | 2.67 | 174071.20 | 23679.41 | 23.03 |
| 2024-07-09 | 11.92 | 13.11 | 1.19 | 9.98 | 51155.00 | 6582.81 | 6.77 |
| 2024-07-08 | 12.22 | 11.92 | -0.40 | -3.25 | 35221.20 | 4216.31 | 4.66 |
| 2024-07-05 | 12.19 | 12.32 | -0.03 | -0.24 | 41582.00 | 5023.76 | 5.50 |
| 2024-07-04 | 12.80 | 12.35 | -0.44 | -3.44 | 50307.00 | 6340.54 | 6.65 |
| 2024-07-03 | 13.00 | 12.79 | -0.20 | -1.54 | 36377.00 | 4632.45 | 4.81 |
| 2024-07-02 | 13.33 | 12.99 | -0.21 | -1.59 | 48508.79 | 6322.39 | 6.42 |
| 2024-07-01 | 13.38 | 13.20 | -0.27 | -2.00 | 75697.90 | 9953.97 | 10.01 |
| 2024-06-28 | 12.92 | 13.47 | 0.36 | 2.75 | 144774.18 | 19329.75 | 19.15 |
| 2024-06-27 | 12.91 | 13.11 | 0.20 | 1.55 | 168792.45 | 22559.84 | 22.33 |
| 2024-06-26 | 11.86 | 12.91 | 1.17 | 9.97 | 73470.44 | 9038.42 | 9.72 |
| 2024-06-25 | 11.68 | 11.74 | -0.01 | -0.09 | 39855.20 | 4718.00 | 5.27 |
| 2024-06-24 | 12.75 | 11.75 | -0.73 | -5.85 | 48663.20 | 5901.40 | 6.44 |
| 2024-06-21 | 12.54 | 12.48 | -0.17 | -1.34 | 50433.84 | 6220.75 | 6.67 |
| 2024-06-20 | 13.13 | 12.65 | -0.45 | -3.44 | 55604.44 | 7114.83 | 7.36 |
| 2024-06-19 | 13.21 | 13.10 | -0.11 | -0.83 | 65509.32 | 8549.98 | 8.67 |
| 2024-06-18 | 13.21 | 13.21 | 0.05 | 0.38 | 95548.64 | 12586.13 | 12.64 |
| 2024-06-17 | 12.84 | 13.16 | -0.16 | -1.20 | 126733.40 | 16568.97 | 16.76 |
| 2024-06-14 | 13.60 | 13.32 | -0.28 | -2.06 | 183819.60 | 24887.82 | 24.31 |
| 2024-06-13 | 12.85 | 13.60 | 1.24 | 10.03 | 84655.00 | 11170.33 | 11.20 |
| 2024-06-12 | 11.41 | 12.36 | 1.12 | 9.96 | 27034.60 | 3317.36 | 3.58 |
| 2024-06-11 | 11.38 | 11.31 | -0.07 | -0.62 | 26688.20 | 2986.47 | 3.53 |
| 2024-06-07 | 11.04 | 11.38 | 0.44 | 4.02 | 34072.60 | 3863.09 | 4.51 |
| 2024-06-06 | 11.44 | 10.94 | -0.58 | -5.04 | 46257.40 | 5197.01 | 6.12 |
| 2024-06-05 | 11.93 | 11.52 | -0.33 | -2.79 | 31603.20 | 3673.89 | 4.18 |
| 2024-06-04 | 12.21 | 11.85 | -0.40 | -3.27 | 43595.00 | 5134.90 | 5.77 |
| 2024-06-03 | 12.89 | 12.25 | -0.65 | -5.04 | 41915.00 | 5236.60 | 5.54 |
| 2024-05-31 | 12.61 | 12.90 | 0.28 | 2.22 | 38718.20 | 5004.75 | 5.12 |
| 2024-05-30 | 12.62 | 12.62 | -0.01 | -0.08 | 38427.00 | 4885.47 | 5.08 |
| 2024-05-29 | 12.34 | 12.63 | 0.22 | 1.77 | 40575.00 | 5144.80 | 5.37 |
| 2024-05-28 | 12.65 | 12.41 | -0.12 | -0.96 | 35033.00 | 4412.61 | 4.63 |
| 2024-05-27 | 12.66 | 12.53 | -0.14 | -1.11 | 41825.20 | 5199.82 | 5.53 |
| 2024-05-24 | 13.13 | 12.67 | -0.42 | -3.21 | 48303.20 | 6177.34 | 6.39 |
| 2024-05-23 | 13.42 | 13.09 | -0.56 | -4.10 | 80898.45 | 10737.56 | 10.70 |
| 2024-05-22 | 12.55 | 13.65 | 0.15 | 1.11 | 110553.60 | 14738.66 | 14.62 |
| 2024-05-21 | 13.50 | 13.50 | -1.50 | -10.00 | 43387.00 | 5860.34 | 5.74 |
| 2024-05-20 | 15.10 | 15.00 | -0.46 | -2.98 | 126412.58 | 18872.92 | 16.72 |
| 2024-05-17 | 15.20 | 15.46 | 0.28 | 1.85 | 222855.28 | 34536.17 | 29.48 |
| 2024-05-16 | 14.11 | 15.18 | 1.38 | 10.00 | 96723.88 | 14245.48 | 12.79 |
| 2024-05-15 | 14.40 | 13.80 | -0.91 | -6.19 | 147658.20 | 20670.30 | 19.53 |
| 2024-05-14 | 14.50 | 14.71 | 1.34 | 10.02 | 135727.20 | 19809.05 | 17.95 |
| 2024-05-13 | 13.97 | 13.37 | -0.07 | -0.52 | 64579.00 | 8786.55 | 8.54 |
| 2024-05-10 | 14.00 | 13.44 | -0.54 | -3.86 | 28696.00 | 3898.73 | 3.80 |
| 2024-05-09 | 13.82 | 13.98 | 0.21 | 1.53 | 22004.20 | 3072.17 | 2.91 |
日K线
周K线
月K线
