盈趣科技(002925)股票信息
| 股票代码 | 002925 |
| 股票名称 | 盈趣科技 |
| 最新价/元 | 13.80 |
| 涨跌额/元 | 0.84 |
| 涨跌幅/% | 6.48 |
| 买入/元 | 13.79 |
| 卖出/元 | 13.80 |
| 昨收/元 | 12.96 |
| 今开/元 | 13.50 |
| 最高/元 | 14.03 |
| 最低/元 | 13.33 |
| 成交量/手 | 201179.19 |
| 成交额/万 | 27631.27 |
| 股净值/元 | 23.79 |
| 市净率 | 2.32 |
| 总市值/万 | 1072869.66 |
| 流通值/万 | 1015907.00 |
| 换手率/% | 2.73 |
| 入市日期 | 2018-01-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
盈趣科技(002925)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 | 13.50 | 13.80 | 0.84 | 6.48 | 201179.19 | 27631.27 | 2.73 |
| 2024-09-27 | 12.62 | 12.96 | 0.54 | 4.35 | 89103.28 | 11435.16 | 1.21 |
| 2024-09-26 | 11.92 | 12.42 | 0.50 | 4.20 | 63091.90 | 7683.74 | 0.86 |
| 2024-09-25 | 12.08 | 11.92 | -0.02 | -0.17 | 67606.33 | 8181.66 | 0.92 |
| 2024-09-24 | 11.75 | 11.94 | 0.22 | 1.88 | 68347.00 | 8102.48 | 0.93 |
| 2024-09-23 | 11.49 | 11.72 | 0.24 | 2.09 | 58808.63 | 6877.55 | 0.80 |
| 2024-09-20 | 11.57 | 11.48 | -0.06 | -0.52 | 23093.19 | 2657.25 | 0.31 |
| 2024-09-19 | 11.38 | 11.54 | 0.29 | 2.58 | 33965.90 | 3899.57 | 0.46 |
| 2024-09-18 | 11.44 | 11.25 | -0.18 | -1.58 | 28660.50 | 3213.45 | 0.39 |
| 2024-09-13 | 11.66 | 11.43 | -0.21 | -1.80 | 37429.40 | 4293.35 | 0.51 |
| 2024-09-12 | 11.73 | 11.64 | -0.09 | -0.77 | 34059.90 | 3991.81 | 0.46 |
| 2024-09-11 | 11.68 | 11.73 | -0.02 | -0.17 | 38615.30 | 4516.15 | 0.52 |
| 2024-09-10 | 11.50 | 11.75 | 0.26 | 2.26 | 53142.63 | 6160.75 | 0.72 |
| 2024-09-09 | 11.45 | 11.49 | -0.05 | -0.43 | 41445.63 | 4756.47 | 0.56 |
| 2024-09-06 | 11.82 | 11.54 | -0.34 | -2.86 | 48507.00 | 5634.71 | 0.66 |
| 2024-09-05 | 11.70 | 11.88 | 0.23 | 1.97 | 59857.60 | 7053.52 | 0.81 |
| 2024-09-04 | 11.80 | 11.65 | -0.46 | -3.80 | 103710.28 | 12110.59 | 1.41 |
| 2024-09-03 | 11.98 | 12.11 | 0.30 | 2.54 | 171187.87 | 20670.02 | 2.33 |
| 2024-09-02 | 11.47 | 11.81 | 0.31 | 2.70 | 122460.10 | 14382.63 | 1.66 |
| 2024-08-30 | 11.18 | 11.50 | 0.36 | 3.23 | 70221.20 | 8081.25 | 0.95 |
| 2024-08-29 | 10.50 | 11.14 | 0.49 | 4.60 | 53111.10 | 5812.10 | 0.72 |
| 2024-08-28 | 10.58 | 10.65 | 0.06 | 0.57 | 26315.00 | 2786.57 | 0.36 |
| 2024-08-27 | 10.92 | 10.59 | -0.38 | -3.46 | 41337.00 | 4410.77 | 0.56 |
| 2024-08-26 | 11.03 | 10.97 | -0.06 | -0.54 | 43059.58 | 4727.00 | 0.58 |
| 2024-08-23 | 10.89 | 11.03 | 0.14 | 1.29 | 38744.37 | 4240.58 | 0.53 |
| 2024-08-22 | 11.37 | 10.89 | -0.48 | -4.22 | 66746.14 | 7342.02 | 0.91 |
| 2024-08-21 | 11.34 | 11.37 | -0.03 | -0.26 | 31558.34 | 3589.91 | 0.43 |
| 2024-08-20 | 11.54 | 11.40 | -0.18 | -1.55 | 30443.60 | 3474.93 | 0.41 |
| 2024-08-19 | 11.70 | 11.58 | -0.09 | -0.77 | 30087.10 | 3508.81 | 0.41 |
| 2024-08-16 | 11.74 | 11.67 | 0.01 | 0.09 | 37203.00 | 4363.75 | 0.51 |
| 2024-08-15 | 11.43 | 11.66 | 0.22 | 1.92 | 46265.56 | 5392.32 | 0.63 |
| 2024-08-14 | 11.44 | 11.44 | 0.02 | 0.18 | 30442.76 | 3480.11 | 0.41 |
| 2024-08-13 | 11.36 | 11.42 | 0.06 | 0.53 | 19754.25 | 2247.67 | 0.27 |
| 2024-08-12 | 11.48 | 11.36 | -0.14 | -1.22 | 25958.30 | 2959.52 | 0.35 |
| 2024-08-09 | 11.59 | 11.50 | -0.02 | -0.17 | 28062.76 | 3258.45 | 0.38 |
| 2024-08-08 | 11.45 | 11.52 | 0.00 | 0.00 | 35265.40 | 4038.12 | 0.48 |
| 2024-08-07 | 11.48 | 11.52 | -0.07 | -0.60 | 34549.58 | 3998.07 | 0.47 |
| 2024-08-06 | 11.55 | 11.59 | 0.15 | 1.31 | 32237.24 | 3723.98 | 0.44 |
| 2024-08-05 | 11.75 | 11.44 | -0.34 | -2.89 | 46486.20 | 5401.79 | 0.63 |
| 2024-08-02 | 12.09 | 11.78 | -0.35 | -2.89 | 41154.16 | 4919.27 | 0.56 |
| 2024-08-01 | 12.21 | 12.13 | -0.08 | -0.66 | 33564.40 | 4086.86 | 0.46 |
| 2024-07-31 | 11.62 | 12.21 | 0.65 | 5.62 | 66072.90 | 7911.89 | 0.90 |
| 2024-07-30 | 11.51 | 11.56 | -0.01 | -0.09 | 29569.50 | 3406.64 | 0.40 |
| 2024-07-29 | 11.67 | 11.57 | -0.03 | -0.26 | 28810.53 | 3330.97 | 0.39 |
| 2024-07-26 | 11.38 | 11.60 | 0.24 | 2.11 | 28864.80 | 3325.83 | 0.39 |
| 2024-07-25 | 11.34 | 11.36 | -0.05 | -0.44 | 43328.00 | 4916.61 | 0.59 |
| 2024-07-24 | 11.53 | 11.41 | -0.19 | -1.64 | 39654.90 | 4557.13 | 0.54 |
| 2024-07-23 | 11.88 | 11.60 | -0.30 | -2.52 | 34989.38 | 4118.24 | 0.48 |
| 2024-07-22 | 12.19 | 11.90 | -0.19 | -1.57 | 39275.70 | 4693.56 | 0.53 |
| 2024-07-19 | 12.03 | 12.09 | 0.07 | 0.58 | 31934.80 | 3866.86 | 0.43 |
| 2024-07-18 | 12.20 | 12.02 | -0.21 | -1.72 | 34356.60 | 4108.50 | 0.47 |
| 2024-07-17 | 12.48 | 12.23 | -0.28 | -2.24 | 35436.40 | 4361.19 | 0.48 |
| 2024-07-16 | 12.27 | 12.51 | 0.25 | 2.04 | 36878.50 | 4585.88 | 0.50 |
| 2024-07-15 | 12.49 | 12.26 | -0.25 | -2.00 | 31371.50 | 3862.68 | 0.43 |
| 2024-07-12 | 12.60 | 12.51 | -0.15 | -1.19 | 30760.70 | 3837.25 | 0.42 |
| 2024-07-11 | 12.39 | 12.66 | 0.48 | 3.94 | 55980.60 | 6986.31 | 0.76 |
| 2024-07-10 | 12.06 | 12.18 | 0.14 | 1.16 | 50569.44 | 6153.66 | 0.69 |
| 2024-07-09 | 11.39 | 12.04 | 0.65 | 5.71 | 68263.80 | 8038.01 | 0.93 |
| 2024-07-08 | 11.81 | 11.39 | -0.46 | -3.88 | 40695.56 | 4696.11 | 0.55 |
| 2024-07-05 | 11.88 | 11.85 | -0.08 | -0.67 | 40794.33 | 4818.44 | 0.55 |
| 2024-07-04 | 12.06 | 11.93 | -0.18 | -1.49 | 44069.76 | 5288.47 | 0.60 |
| 2024-07-03 | 12.36 | 12.11 | -0.20 | -1.63 | 50723.55 | 6168.24 | 0.69 |
| 2024-07-02 | 12.75 | 12.31 | -0.18 | -1.44 | 67315.28 | 8428.12 | 0.91 |
| 2024-07-01 | 12.68 | 12.49 | -0.18 | -1.42 | 62250.88 | 7703.42 | 0.84 |
| 2024-06-28 | 12.46 | 12.67 | 0.12 | 0.96 | 63045.40 | 8058.31 | 0.86 |
| 2024-06-27 | 12.71 | 12.55 | -0.19 | -1.49 | 58910.70 | 7476.78 | 0.80 |
| 2024-06-26 | 11.95 | 12.74 | 0.76 | 6.34 | 70023.50 | 8662.20 | 0.95 |
| 2024-06-25 | 12.15 | 11.98 | -0.18 | -1.48 | 65078.00 | 7809.18 | 0.88 |
| 2024-06-24 | 12.50 | 12.16 | -0.50 | -3.95 | 62128.49 | 7629.88 | 0.84 |
| 2024-06-21 | 12.37 | 12.66 | 0.21 | 1.69 | 53103.66 | 6657.74 | 0.72 |
| 2024-06-20 | 12.61 | 12.45 | -0.28 | -2.20 | 58262.00 | 7303.32 | 0.79 |
| 2024-06-19 | 12.98 | 12.73 | -0.25 | -1.93 | 52859.50 | 6764.80 | 0.72 |
| 2024-06-18 | 12.91 | 12.98 | 0.08 | 0.62 | 71205.66 | 9224.76 | 0.97 |
| 2024-06-17 | 12.91 | 12.90 | -0.10 | -0.77 | 98820.10 | 12782.71 | 1.34 |
| 2024-06-14 | 12.90 | 13.00 | 0.08 | 0.62 | 100139.36 | 12940.56 | 1.36 |
| 2024-06-13 | 12.98 | 12.92 | -0.03 | -0.23 | 56669.38 | 7327.77 | 0.77 |
| 2024-06-12 | 12.86 | 12.95 | 0.08 | 0.62 | 58375.70 | 7559.94 | 0.79 |
| 2024-06-11 | 12.86 | 12.87 | 0.22 | 1.74 | 66055.60 | 8383.52 | 0.90 |
| 2024-06-07 | 12.52 | 12.65 | 0.20 | 1.61 | 56499.78 | 7099.11 | 0.77 |
| 2024-06-06 | 12.67 | 12.45 | -0.19 | -1.50 | 71579.60 | 8920.86 | 0.97 |
| 2024-06-05 | 12.80 | 12.64 | -0.26 | -2.02 | 47536.30 | 6084.43 | 0.64 |
| 2024-06-04 | 12.75 | 12.90 | 0.00 | 0.00 | 76083.66 | 9672.95 | 1.03 |
| 2024-06-03 | 13.27 | 12.90 | -0.11 | -0.85 | 92809.40 | 12055.44 | 1.26 |
| 2024-05-31 | 12.80 | 13.01 | 0.30 | 2.36 | 73666.83 | 9556.03 | 1.00 |
| 2024-05-30 | 13.00 | 13.16 | 0.10 | 0.77 | 54523.03 | 7143.25 | 0.74 |
| 2024-05-29 | 13.01 | 13.06 | 0.05 | 0.38 | 46520.20 | 6061.06 | 0.63 |
| 2024-05-28 | 13.11 | 13.01 | -0.14 | -1.07 | 50393.14 | 6600.60 | 0.68 |
| 2024-05-27 | 13.27 | 13.15 | -0.09 | -0.68 | 65475.04 | 8552.26 | 0.89 |
| 2024-05-24 | 13.30 | 13.24 | -0.11 | -0.82 | 54747.70 | 7292.73 | 0.74 |
| 2024-05-23 | 13.63 | 13.35 | -0.28 | -2.05 | 58611.60 | 7886.02 | 0.80 |
| 2024-05-22 | 13.49 | 13.63 | 0.07 | 0.52 | 49169.70 | 6669.80 | 0.67 |
| 2024-05-21 | 13.67 | 13.56 | -0.13 | -0.95 | 57417.00 | 7788.37 | 0.78 |
| 2024-05-20 | 13.72 | 13.69 | -0.02 | -0.15 | 66157.00 | 9073.83 | 0.90 |
| 2024-05-17 | 13.52 | 13.71 | 0.17 | 1.26 | 66992.26 | 9124.09 | 0.91 |
| 2024-05-16 | 13.70 | 13.54 | -0.16 | -1.17 | 65875.20 | 8955.67 | 0.89 |
| 2024-05-15 | 13.85 | 13.70 | -0.22 | -1.58 | 40425.62 | 5569.82 | 0.55 |
| 2024-05-14 | 13.74 | 13.92 | 0.17 | 1.24 | 79357.75 | 10961.89 | 1.08 |
| 2024-05-13 | 13.90 | 13.75 | -0.33 | -2.34 | 73947.80 | 10152.31 | 1.00 |
| 2024-05-10 | 14.47 | 14.08 | -0.37 | -2.56 | 52235.00 | 7379.78 | 0.71 |
| 2024-05-09 | 14.04 | 14.45 | 0.37 | 2.63 | 53672.25 | 7699.11 | 0.73 |
日K线
周K线
月K线
