兴瑞科技(002937)股票信息
| 股票代码 | 002937 |
| 股票名称 | 兴瑞科技 |
| 最新价/元 | 19.70 |
| 涨跌额/元 | 1.69 |
| 涨跌幅/% | 9.38 |
| 买入/元 | 19.69 |
| 卖出/元 | 19.70 |
| 昨收/元 | 18.01 |
| 今开/元 | 18.77 |
| 最高/元 | 19.77 |
| 最低/元 | 18.43 |
| 成交量/手 | 88766.79 |
| 成交额/万 | 16945.57 |
| 股净值/元 | 21.89 |
| 市净率 | 4.09 |
| 总市值/万 | 586613.38 |
| 流通值/万 | 584658.32 |
| 换手率/% | 2.99 |
| 入市日期 | 2018-09-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
兴瑞科技(002937)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 | 18.77 | 19.70 | 1.69 | 9.38 | 88766.79 | 16945.57 | 2.99 |
| 2024-09-27 | 17.47 | 18.01 | 0.82 | 4.77 | 59830.94 | 10646.11 | 2.02 |
| 2024-09-26 | 16.41 | 17.19 | 0.67 | 4.06 | 54458.69 | 9145.96 | 1.83 |
| 2024-09-25 | 16.69 | 16.52 | -0.11 | -0.66 | 62716.30 | 10472.63 | 2.11 |
| 2024-09-24 | 16.12 | 16.63 | 0.48 | 2.97 | 41879.22 | 6851.31 | 1.41 |
| 2024-09-23 | 16.05 | 16.15 | 0.10 | 0.62 | 23382.20 | 3759.40 | 0.79 |
| 2024-09-20 | 16.15 | 16.05 | -0.10 | -0.62 | 32466.80 | 5180.47 | 1.09 |
| 2024-09-19 | 16.30 | 16.15 | -0.06 | -0.37 | 31662.51 | 5131.49 | 1.07 |
| 2024-09-18 | 16.25 | 16.21 | -0.04 | -0.25 | 22917.00 | 3698.63 | 0.77 |
| 2024-09-13 | 16.48 | 16.25 | -0.23 | -1.40 | 21380.94 | 3492.60 | 0.72 |
| 2024-09-12 | 16.87 | 16.48 | -0.38 | -2.25 | 27773.10 | 4629.88 | 0.94 |
| 2024-09-11 | 17.03 | 16.86 | -0.23 | -1.35 | 16234.57 | 2745.61 | 0.55 |
| 2024-09-10 | 16.88 | 17.09 | 0.24 | 1.42 | 24538.43 | 4133.46 | 0.83 |
| 2024-09-09 | 17.35 | 16.85 | -0.59 | -3.38 | 35328.44 | 6002.21 | 1.19 |
| 2024-09-06 | 17.98 | 17.44 | -0.61 | -3.38 | 31459.59 | 5561.78 | 1.06 |
| 2024-09-05 | 18.05 | 18.05 | -0.03 | -0.17 | 22747.21 | 4104.08 | 0.77 |
| 2024-09-04 | 18.10 | 18.08 | -0.15 | -0.82 | 24142.73 | 4353.52 | 0.81 |
| 2024-09-03 | 17.76 | 18.23 | 0.50 | 2.82 | 31733.73 | 5744.53 | 1.07 |
| 2024-09-02 | 18.03 | 17.73 | -0.29 | -1.61 | 34472.91 | 6212.30 | 1.16 |
| 2024-08-30 | 17.68 | 18.02 | 0.35 | 1.98 | 34646.31 | 6273.77 | 1.17 |
| 2024-08-29 | 17.16 | 17.67 | 0.37 | 2.14 | 25706.00 | 4517.65 | 0.87 |
| 2024-08-28 | 17.18 | 17.30 | 0.05 | 0.29 | 17550.40 | 3023.76 | 0.59 |
| 2024-08-27 | 17.54 | 17.25 | -0.24 | -1.37 | 26484.00 | 4588.65 | 0.89 |
| 2024-08-26 | 17.32 | 17.49 | 0.30 | 1.75 | 19664.24 | 3420.23 | 0.66 |
| 2024-08-23 | 16.97 | 17.19 | 0.23 | 1.36 | 19175.44 | 3272.48 | 0.65 |
| 2024-08-22 | 17.26 | 16.96 | -0.31 | -1.80 | 18094.31 | 3092.85 | 0.61 |
| 2024-08-21 | 16.91 | 17.27 | 0.25 | 1.47 | 20145.24 | 3471.46 | 0.68 |
| 2024-08-20 | 17.17 | 17.02 | -0.15 | -0.87 | 19468.19 | 3316.91 | 0.66 |
| 2024-08-19 | 17.63 | 17.17 | -0.37 | -2.11 | 31563.46 | 5475.19 | 1.06 |
| 2024-08-16 | 17.53 | 17.54 | 0.04 | 0.23 | 21127.57 | 3711.72 | 0.71 |
| 2024-08-15 | 17.72 | 17.50 | -0.26 | -1.46 | 39385.38 | 6961.75 | 1.33 |
| 2024-08-14 | 17.93 | 17.76 | -0.11 | -0.62 | 17966.83 | 3192.97 | 0.61 |
| 2024-08-13 | 17.60 | 17.87 | 0.07 | 0.39 | 20404.72 | 3626.74 | 0.69 |
| 2024-08-12 | 18.08 | 17.80 | -0.22 | -1.22 | 23411.44 | 4201.87 | 0.79 |
| 2024-08-09 | 17.86 | 18.02 | 0.25 | 1.41 | 20490.80 | 3689.13 | 0.69 |
| 2024-08-08 | 17.85 | 17.77 | -0.08 | -0.45 | 23734.18 | 4196.84 | 0.80 |
| 2024-08-07 | 18.00 | 17.85 | -0.10 | -0.56 | 17960.96 | 3219.00 | 0.61 |
| 2024-08-06 | 17.80 | 17.95 | 0.33 | 1.87 | 21242.33 | 3790.08 | 0.72 |
| 2024-08-05 | 18.20 | 17.62 | -0.74 | -4.03 | 37009.25 | 6641.94 | 1.25 |
| 2024-08-02 | 18.72 | 18.36 | -0.63 | -3.32 | 34158.00 | 6351.02 | 1.15 |
| 2024-08-01 | 19.40 | 18.99 | -0.26 | -1.35 | 39883.17 | 7612.61 | 1.34 |
| 2024-07-31 | 18.11 | 19.25 | 0.92 | 5.02 | 59236.49 | 11254.36 | 2.00 |
| 2024-07-30 | 18.25 | 18.33 | -0.01 | -0.06 | 51512.64 | 9321.23 | 1.74 |
| 2024-07-29 | 18.69 | 18.34 | -0.49 | -2.60 | 41596.51 | 7658.12 | 1.40 |
| 2024-07-26 | 18.72 | 18.83 | 0.14 | 0.75 | 38793.07 | 7286.63 | 1.31 |
| 2024-07-25 | 19.18 | 18.69 | -0.61 | -3.16 | 47670.08 | 8998.49 | 1.61 |
| 2024-07-24 | 19.80 | 19.30 | -0.61 | -3.06 | 38763.00 | 7605.14 | 1.31 |
| 2024-07-23 | 20.69 | 19.91 | -0.74 | -3.58 | 42382.18 | 8551.74 | 1.43 |
| 2024-07-22 | 20.61 | 20.65 | -0.09 | -0.43 | 38657.56 | 7971.91 | 1.30 |
| 2024-07-19 | 21.10 | 20.74 | -0.35 | -1.66 | 37867.06 | 7936.87 | 1.28 |
| 2024-07-18 | 21.70 | 21.09 | -0.98 | -4.44 | 76712.48 | 16102.90 | 2.58 |
| 2024-07-17 | 22.88 | 22.07 | -0.90 | -3.92 | 47310.24 | 10550.98 | 1.59 |
| 2024-07-16 | 22.50 | 22.97 | 0.37 | 1.64 | 60288.56 | 13667.72 | 2.03 |
| 2024-07-15 | 23.08 | 22.60 | -0.59 | -2.54 | 54196.71 | 12228.56 | 1.83 |
| 2024-07-12 | 23.48 | 23.19 | -0.56 | -2.36 | 66950.19 | 15381.33 | 2.26 |
| 2024-07-11 | 23.21 | 23.75 | 0.86 | 3.76 | 89077.00 | 20897.37 | 3.00 |
| 2024-07-10 | 22.82 | 22.89 | 0.36 | 1.60 | 70586.93 | 16153.16 | 2.38 |
| 2024-07-09 | 21.12 | 22.53 | 1.41 | 6.68 | 84834.75 | 18716.26 | 2.86 |
| 2024-07-08 | 21.46 | 21.12 | -0.79 | -3.61 | 32771.00 | 6994.43 | 1.10 |
| 2024-07-05 | 21.80 | 21.91 | 0.18 | 0.83 | 48934.33 | 10617.73 | 1.65 |
| 2024-07-04 | 21.66 | 21.73 | 0.06 | 0.28 | 69404.01 | 15482.90 | 2.34 |
| 2024-07-03 | 22.10 | 21.67 | -0.73 | -3.26 | 55331.34 | 12015.19 | 1.86 |
| 2024-07-02 | 22.94 | 22.40 | -0.67 | -2.90 | 78064.21 | 17598.12 | 2.63 |
| 2024-07-01 | 23.30 | 23.07 | -0.24 | -1.03 | 65718.08 | 15023.34 | 2.21 |
| 2024-06-28 | 22.17 | 23.31 | 0.88 | 3.92 | 107314.15 | 25018.55 | 3.62 |
| 2024-06-27 | 23.07 | 22.43 | -0.84 | -3.61 | 75612.07 | 17333.14 | 2.55 |
| 2024-06-26 | 22.28 | 23.27 | 1.01 | 4.54 | 93622.02 | 21441.47 | 3.15 |
| 2024-06-25 | 22.25 | 22.26 | -0.33 | -1.46 | 69022.99 | 15535.74 | 2.33 |
| 2024-06-24 | 22.15 | 22.59 | 0.22 | 0.98 | 109142.73 | 25285.85 | 3.68 |
| 2024-06-21 | 22.25 | 22.37 | 0.37 | 1.68 | 61621.85 | 13710.48 | 2.08 |
| 2024-06-20 | 21.72 | 22.00 | -0.13 | -0.59 | 83724.06 | 18630.12 | 2.82 |
| 2024-06-19 | 23.89 | 22.13 | -1.09 | -4.69 | 120573.09 | 27456.28 | 4.06 |
| 2024-06-18 | 23.15 | 23.22 | -0.21 | -0.90 | 138025.27 | 31525.82 | 4.65 |
| 2024-06-17 | 23.87 | 23.43 | 0.80 | 3.54 | 159835.73 | 36775.39 | 5.39 |
| 2024-06-14 | 20.74 | 22.63 | 2.06 | 10.02 | 62439.96 | 13579.06 | 2.10 |
| 2024-06-13 | 20.54 | 20.57 | 0.02 | 0.10 | 20765.41 | 4303.19 | 0.70 |
| 2024-06-12 | 20.16 | 20.55 | 0.21 | 1.03 | 21851.13 | 4517.49 | 0.74 |
| 2024-06-11 | 19.90 | 20.34 | 0.33 | 1.65 | 17581.21 | 3520.46 | 0.59 |
| 2024-06-07 | 20.16 | 20.01 | 0.13 | 0.65 | 20521.19 | 4134.57 | 0.69 |
| 2024-06-06 | 20.65 | 19.88 | -0.75 | -3.64 | 22768.82 | 4588.18 | 0.77 |
| 2024-06-05 | 21.18 | 20.93 | -0.26 | -1.23 | 15686.35 | 3315.69 | 0.53 |
| 2024-06-04 | 21.50 | 21.19 | -0.37 | -1.72 | 28532.50 | 6026.03 | 0.97 |
| 2024-06-03 | 22.08 | 21.56 | -0.12 | -0.55 | 21907.99 | 4745.73 | 0.74 |
| 2024-05-31 | 21.10 | 21.68 | 0.70 | 3.34 | 20332.43 | 4388.82 | 0.69 |
| 2024-05-30 | 20.08 | 20.98 | 0.35 | 1.70 | 18950.60 | 3957.45 | 0.64 |
| 2024-05-29 | 20.51 | 20.63 | 0.14 | 0.68 | 13461.11 | 2778.99 | 0.46 |
| 2024-05-28 | 21.01 | 20.49 | -0.61 | -2.89 | 22855.49 | 4687.73 | 0.77 |
| 2024-05-27 | 21.06 | 21.10 | 0.19 | 0.91 | 23360.20 | 4854.65 | 0.79 |
| 2024-05-24 | 21.63 | 20.91 | -0.58 | -2.70 | 25314.00 | 5358.25 | 0.86 |
| 2024-05-23 | 21.52 | 21.49 | -0.28 | -1.29 | 13458.13 | 2905.52 | 0.46 |
| 2024-05-22 | 21.88 | 21.77 | -0.17 | -0.78 | 15916.24 | 3473.63 | 0.54 |
| 2024-05-21 | 21.76 | 21.94 | 0.17 | 0.78 | 19875.39 | 4354.38 | 0.67 |
| 2024-05-20 | 21.82 | 21.77 | -0.27 | -1.23 | 25253.26 | 5508.26 | 0.85 |
| 2024-05-17 | 22.20 | 22.04 | -0.18 | -0.81 | 13379.00 | 2946.20 | 0.45 |
| 2024-05-16 | 22.45 | 22.22 | -0.08 | -0.36 | 16288.00 | 3656.37 | 0.55 |
| 2024-05-15 | 22.17 | 22.30 | 0.10 | 0.45 | 12624.00 | 2814.57 | 0.43 |
| 2024-05-14 | 22.26 | 22.20 | 0.04 | 0.18 | 19269.66 | 4293.57 | 0.65 |
| 2024-05-13 | 22.53 | 22.16 | -0.39 | -1.73 | 18002.20 | 4007.79 | 0.61 |
| 2024-05-10 | 22.72 | 22.55 | 0.03 | 0.13 | 18602.38 | 4187.84 | 0.63 |
| 2024-05-09 | 22.47 | 22.52 | 0.23 | 1.03 | 20594.67 | 4624.61 | 0.70 |
日K线
周K线
月K线
