亚世光电(002952)股票信息
| 股票代码 | 002952 |
| 股票名称 | 亚世光电 |
| 最新价/元 | 24.91 |
| 涨跌额/元 | 2.06 |
| 涨跌幅/% | 9.02 |
| 买入/元 | 24.90 |
| 卖出/元 | 24.91 |
| 昨收/元 | 22.85 |
| 今开/元 | 23.40 |
| 最高/元 | 25.06 |
| 最低/元 | 22.84 |
| 成交量/手 | 180635.68 |
| 成交额/万 | 43534.53 |
| 股净值/元 | 177.93 |
| 市净率 | 4.77 |
| 总市值/万 | 409370.94 |
| 流通值/万 | 328924.17 |
| 换手率/% | 13.68 |
| 入市日期 | 2019-03-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
亚世光电(002952)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 | 23.40 | 24.91 | 2.06 | 9.02 | 180635.68 | 43534.53 | 13.68 |
| 2024-09-27 | 22.12 | 22.85 | 0.95 | 4.34 | 163204.90 | 36817.83 | 12.36 |
| 2024-09-26 | 21.56 | 21.90 | 0.08 | 0.37 | 140065.10 | 30410.62 | 10.61 |
| 2024-09-25 | 22.62 | 21.82 | -0.31 | -1.40 | 244935.59 | 55067.92 | 18.55 |
| 2024-09-24 | 20.00 | 22.13 | 2.01 | 9.99 | 106514.09 | 22845.91 | 8.07 |
| 2024-09-23 | 20.30 | 20.12 | -0.29 | -1.42 | 60840.25 | 12221.61 | 4.61 |
| 2024-09-20 | 20.07 | 20.41 | 0.44 | 2.20 | 75956.00 | 15237.85 | 5.75 |
| 2024-09-19 | 19.58 | 19.97 | 0.50 | 2.57 | 60164.65 | 11890.83 | 4.56 |
| 2024-09-18 | 19.90 | 19.47 | -0.43 | -2.16 | 58600.85 | 11386.75 | 4.44 |
| 2024-09-13 | 20.45 | 19.90 | -0.50 | -2.45 | 67278.50 | 13489.84 | 5.10 |
| 2024-09-12 | 20.87 | 20.40 | -0.47 | -2.25 | 88620.58 | 18284.52 | 6.71 |
| 2024-09-11 | 21.00 | 20.87 | -0.33 | -1.56 | 89653.55 | 18784.26 | 6.79 |
| 2024-09-10 | 21.99 | 21.20 | -0.51 | -2.35 | 172255.60 | 36872.42 | 13.05 |
| 2024-09-09 | 19.70 | 21.71 | 1.97 | 9.98 | 161098.75 | 34307.32 | 12.20 |
| 2024-09-06 | 20.19 | 19.74 | -0.41 | -2.04 | 54629.00 | 10874.04 | 4.14 |
| 2024-09-05 | 20.44 | 20.15 | -0.28 | -1.37 | 72983.00 | 14672.25 | 5.53 |
| 2024-09-04 | 20.88 | 20.43 | -0.70 | -3.31 | 96294.45 | 19688.87 | 7.29 |
| 2024-09-03 | 20.70 | 21.13 | -0.18 | -0.85 | 125371.91 | 26219.77 | 9.49 |
| 2024-09-02 | 20.60 | 21.31 | 0.74 | 3.60 | 186267.90 | 39495.27 | 14.11 |
| 2024-08-30 | 20.07 | 20.57 | 0.60 | 3.01 | 117317.00 | 24203.41 | 8.88 |
| 2024-08-29 | 19.10 | 19.97 | 0.56 | 2.89 | 94470.00 | 18734.77 | 7.15 |
| 2024-08-28 | 19.00 | 19.41 | 0.10 | 0.52 | 71387.75 | 13836.44 | 5.41 |
| 2024-08-27 | 20.35 | 19.31 | -1.42 | -6.85 | 123155.66 | 24134.62 | 9.33 |
| 2024-08-26 | 20.11 | 20.73 | 0.72 | 3.60 | 135261.53 | 27680.76 | 10.24 |
| 2024-08-23 | 20.92 | 20.01 | -1.49 | -6.93 | 143811.12 | 29268.63 | 10.89 |
| 2024-08-22 | 21.10 | 21.50 | 0.48 | 2.28 | 181774.54 | 38929.62 | 13.77 |
| 2024-08-21 | 20.90 | 21.02 | -1.26 | -5.66 | 195093.32 | 41231.43 | 14.77 |
| 2024-08-20 | 22.28 | 22.28 | -2.47 | -9.98 | 198718.01 | 44782.11 | 15.05 |
| 2024-08-19 | 24.75 | 24.75 | -2.75 | -10.00 | 71140.00 | 17702.60 | 5.39 |
| 2024-08-16 | 27.50 | 27.50 | 2.50 | 10.00 | 39687.25 | 10913.99 | 3.01 |
| 2024-08-15 | 23.11 | 25.00 | 2.27 | 9.99 | 220712.91 | 54211.00 | 16.71 |
| 2024-08-14 | 21.28 | 22.73 | 2.07 | 10.02 | 187675.53 | 40331.59 | 14.21 |
| 2024-08-13 | 18.48 | 20.66 | 1.88 | 10.01 | 74829.98 | 14986.33 | 5.67 |
| 2024-08-12 | 19.14 | 18.78 | -0.36 | -1.88 | 85826.28 | 16491.67 | 6.50 |
| 2024-08-09 | 18.80 | 19.14 | 0.45 | 2.41 | 46754.50 | 8891.38 | 3.54 |
| 2024-08-08 | 18.87 | 18.69 | -0.23 | -1.22 | 26072.50 | 4858.14 | 1.97 |
| 2024-08-07 | 18.78 | 18.92 | 0.20 | 1.07 | 36586.00 | 6966.33 | 2.77 |
| 2024-08-06 | 18.12 | 18.72 | 0.69 | 3.83 | 43437.15 | 8040.63 | 3.29 |
| 2024-08-05 | 18.75 | 18.03 | -1.19 | -6.19 | 54462.65 | 10068.06 | 4.12 |
| 2024-08-02 | 19.70 | 19.22 | -0.70 | -3.51 | 47236.65 | 9201.48 | 3.58 |
| 2024-08-01 | 19.80 | 19.92 | 0.02 | 0.10 | 69192.70 | 13723.40 | 5.24 |
| 2024-07-31 | 19.45 | 19.90 | 0.26 | 1.32 | 94246.20 | 18553.15 | 7.14 |
| 2024-07-30 | 20.66 | 19.64 | -0.45 | -2.24 | 138546.70 | 27955.08 | 10.49 |
| 2024-07-29 | 18.50 | 20.09 | 1.83 | 10.02 | 39403.00 | 7659.77 | 2.98 |
| 2024-07-26 | 17.95 | 18.26 | 0.46 | 2.58 | 15293.00 | 2777.48 | 1.16 |
| 2024-07-25 | 17.86 | 17.80 | 0.00 | 0.00 | 18785.00 | 3332.16 | 1.42 |
| 2024-07-24 | 18.22 | 17.80 | -0.44 | -2.41 | 16660.00 | 3002.80 | 1.26 |
| 2024-07-23 | 18.81 | 18.24 | -0.59 | -3.13 | 15263.00 | 2834.07 | 1.16 |
| 2024-07-22 | 18.70 | 18.83 | 0.09 | 0.48 | 14792.00 | 2776.61 | 1.12 |
| 2024-07-19 | 18.27 | 18.74 | 0.48 | 2.63 | 21223.25 | 3966.77 | 1.61 |
| 2024-07-18 | 18.65 | 18.26 | -0.33 | -1.78 | 22681.00 | 4119.50 | 1.72 |
| 2024-07-17 | 19.14 | 18.59 | -0.57 | -2.98 | 17096.50 | 3219.84 | 1.29 |
| 2024-07-16 | 19.20 | 19.16 | 0.03 | 0.16 | 12409.00 | 2376.18 | 0.94 |
| 2024-07-15 | 19.51 | 19.13 | -0.50 | -2.55 | 15564.00 | 2992.12 | 1.18 |
| 2024-07-12 | 19.94 | 19.63 | -0.45 | -2.24 | 18472.25 | 3637.11 | 1.40 |
| 2024-07-11 | 19.41 | 20.08 | 0.77 | 3.99 | 24169.50 | 4798.07 | 1.83 |
| 2024-07-10 | 19.47 | 19.31 | -0.18 | -0.92 | 17590.00 | 3412.59 | 1.33 |
| 2024-07-09 | 18.90 | 19.49 | 0.80 | 4.28 | 30723.50 | 5861.29 | 2.33 |
| 2024-07-08 | 19.12 | 18.69 | -0.54 | -2.81 | 16322.00 | 3082.44 | 1.24 |
| 2024-07-05 | 19.00 | 19.23 | 0.01 | 0.05 | 18729.00 | 3578.67 | 1.42 |
| 2024-07-04 | 19.71 | 19.22 | -0.61 | -3.08 | 17798.00 | 3475.62 | 1.35 |
| 2024-07-03 | 20.24 | 19.83 | -0.41 | -2.03 | 18040.00 | 3593.88 | 1.37 |
| 2024-07-02 | 20.40 | 20.24 | -0.16 | -0.78 | 13650.00 | 2776.70 | 1.03 |
| 2024-07-01 | 20.56 | 20.40 | -0.15 | -0.73 | 22633.00 | 4583.04 | 1.71 |
| 2024-06-28 | 19.73 | 20.55 | 0.47 | 2.34 | 37488.00 | 7707.99 | 2.84 |
| 2024-06-27 | 20.50 | 20.08 | -0.35 | -1.71 | 29885.00 | 6114.24 | 2.26 |
| 2024-06-26 | 19.49 | 20.43 | 1.02 | 5.26 | 30141.00 | 5991.47 | 2.28 |
| 2024-06-25 | 19.36 | 19.41 | 0.07 | 0.36 | 25451.00 | 4952.73 | 1.93 |
| 2024-06-24 | 20.10 | 19.34 | -1.21 | -5.89 | 27620.00 | 5450.14 | 2.09 |
| 2024-06-21 | 20.66 | 20.55 | -0.11 | -0.53 | 20247.00 | 4144.74 | 1.53 |
| 2024-06-20 | 21.51 | 20.66 | -0.98 | -4.53 | 23502.00 | 4953.53 | 1.78 |
| 2024-06-19 | 22.02 | 21.64 | -0.44 | -1.99 | 20708.86 | 4507.65 | 1.57 |
| 2024-06-18 | 21.68 | 22.08 | 0.40 | 1.85 | 19304.50 | 4239.15 | 1.46 |
| 2024-06-17 | 21.79 | 21.68 | -0.13 | -0.60 | 19269.00 | 4166.48 | 1.46 |
| 2024-06-14 | 21.72 | 21.81 | -0.09 | -0.41 | 25504.50 | 5522.26 | 1.93 |
| 2024-06-13 | 21.80 | 21.90 | -0.10 | -0.46 | 30079.00 | 6636.36 | 2.28 |
| 2024-06-12 | 21.50 | 22.00 | 0.51 | 2.37 | 33482.50 | 7321.99 | 2.54 |
| 2024-06-11 | 20.63 | 21.49 | 0.49 | 2.33 | 26812.35 | 5647.42 | 2.03 |
| 2024-06-07 | 20.94 | 21.00 | 0.48 | 2.34 | 32580.00 | 6795.18 | 2.47 |
| 2024-06-06 | 21.65 | 20.52 | -1.10 | -5.09 | 52124.50 | 10930.55 | 3.95 |
| 2024-06-05 | 22.60 | 21.62 | -0.79 | -3.53 | 32612.00 | 7142.86 | 2.47 |
| 2024-06-04 | 22.76 | 22.41 | -0.49 | -2.14 | 37378.25 | 8320.75 | 2.83 |
| 2024-06-03 | 23.58 | 22.90 | -0.62 | -2.64 | 36377.25 | 8381.16 | 2.75 |
| 2024-05-31 | 23.30 | 23.52 | 0.41 | 1.77 | 46779.00 | 11082.14 | 3.54 |
| 2024-05-30 | 23.20 | 23.19 | -0.30 | -1.28 | 35950.00 | 8304.50 | 2.72 |
| 2024-05-29 | 23.33 | 23.49 | 0.16 | 0.69 | 43581.00 | 10309.33 | 3.30 |
| 2024-05-28 | 24.12 | 23.33 | -0.78 | -3.24 | 49393.00 | 11776.69 | 3.74 |
| 2024-05-27 | 24.32 | 24.11 | -0.25 | -1.03 | 50880.25 | 12024.64 | 3.85 |
| 2024-05-24 | 25.15 | 24.36 | -0.84 | -3.33 | 52567.00 | 12898.24 | 3.98 |
| 2024-05-23 | 25.50 | 25.20 | -0.64 | -2.48 | 64272.50 | 16264.95 | 4.87 |
| 2024-05-22 | 26.31 | 25.84 | -0.47 | -1.79 | 86452.25 | 22372.32 | 6.55 |
| 2024-05-21 | 26.01 | 26.31 | -0.94 | -3.45 | 117931.50 | 30992.99 | 8.93 |
| 2024-05-20 | 26.87 | 27.25 | 1.17 | 4.49 | 218631.75 | 59111.55 | 16.56 |
| 2024-05-17 | 23.89 | 26.08 | 2.37 | 10.00 | 79360.30 | 20086.59 | 6.01 |
| 2024-05-16 | 23.57 | 23.71 | 0.15 | 0.64 | 40052.00 | 9565.99 | 3.03 |
| 2024-05-15 | 23.79 | 23.56 | -0.31 | -1.30 | 74050.50 | 17941.69 | 5.61 |
| 2024-05-14 | 23.23 | 23.87 | 0.89 | 3.87 | 51664.00 | 12364.66 | 3.91 |
| 2024-05-13 | 23.60 | 22.98 | -0.89 | -3.73 | 29438.00 | 6804.51 | 2.23 |
| 2024-05-10 | 24.52 | 23.87 | -0.65 | -2.65 | 32886.00 | 7881.07 | 2.49 |
| 2024-05-09 | 24.60 | 24.52 | -0.08 | -0.33 | 28311.00 | 6987.08 | 2.14 |
日K线
周K线
月K线
