锐明技术(002970)股票信息
| 股票代码 | 002970 |
| 股票名称 | 锐明技术 |
| 最新价/元 | 37.35 |
| 涨跌额/元 | 3.40 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 37.35 |
| 卖出/元 | 0.00 |
| 昨收/元 | 33.95 |
| 今开/元 | 37.35 |
| 最高/元 | 37.35 |
| 最低/元 | 35.79 |
| 成交量/手 | 117049.77 |
| 成交额/万 | 43243.01 |
| 股净值/元 | 63.31 |
| 市净率 | 4.41 |
| 总市值/万 | 646080.30 |
| 流通值/万 | 417717.45 |
| 换手率/% | 10.47 |
| 入市日期 | 2019-12-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
锐明技术(002970)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 | 37.35 | 37.35 | 3.40 | 10.02 | 117049.77 | 43243.01 | 10.47 |
| 2024-09-27 | 31.12 | 33.95 | 3.09 | 10.01 | 60390.97 | 19702.92 | 5.40 |
| 2024-09-26 | 30.09 | 30.86 | 0.49 | 1.61 | 53452.02 | 16241.92 | 4.78 |
| 2024-09-25 | 31.00 | 30.37 | -0.77 | -2.47 | 72856.88 | 22691.25 | 6.51 |
| 2024-09-24 | 31.88 | 31.14 | -0.90 | -2.81 | 66482.92 | 20697.20 | 5.94 |
| 2024-09-23 | 32.01 | 32.04 | -0.74 | -2.26 | 53225.22 | 17133.32 | 4.76 |
| 2024-09-20 | 32.77 | 32.78 | 0.07 | 0.21 | 13858.00 | 4543.70 | 1.24 |
| 2024-09-19 | 32.90 | 32.71 | 0.17 | 0.52 | 23001.36 | 7574.03 | 2.06 |
| 2024-09-18 | 32.97 | 32.54 | -0.16 | -0.49 | 16438.00 | 5334.83 | 1.47 |
| 2024-09-13 | 32.90 | 32.70 | -0.30 | -0.91 | 18253.00 | 5994.59 | 1.63 |
| 2024-09-12 | 32.96 | 33.00 | 0.15 | 0.46 | 33699.50 | 11173.31 | 3.01 |
| 2024-09-11 | 31.90 | 32.85 | 0.91 | 2.85 | 30998.96 | 10082.75 | 2.77 |
| 2024-09-10 | 31.60 | 31.94 | 0.39 | 1.24 | 15566.00 | 4919.17 | 1.39 |
| 2024-09-09 | 31.52 | 31.55 | -0.57 | -1.78 | 17259.00 | 5471.94 | 1.54 |
| 2024-09-06 | 32.80 | 32.12 | -0.57 | -1.74 | 19833.00 | 6438.89 | 1.77 |
| 2024-09-05 | 31.80 | 32.69 | 0.81 | 2.54 | 28532.67 | 9278.59 | 2.55 |
| 2024-09-04 | 31.79 | 31.88 | -0.22 | -0.69 | 28921.31 | 9158.20 | 2.59 |
| 2024-09-03 | 30.80 | 32.10 | 1.20 | 3.88 | 42999.81 | 13641.55 | 3.84 |
| 2024-09-02 | 30.95 | 30.90 | -0.05 | -0.16 | 28598.81 | 8863.19 | 2.56 |
| 2024-08-30 | 30.35 | 30.95 | 0.69 | 2.28 | 27399.00 | 8474.09 | 2.45 |
| 2024-08-29 | 29.48 | 30.26 | 0.88 | 3.00 | 23119.81 | 6974.23 | 2.07 |
| 2024-08-28 | 29.33 | 29.38 | 0.06 | 0.21 | 15064.00 | 4426.56 | 1.35 |
| 2024-08-27 | 29.99 | 29.32 | -0.71 | -2.36 | 20780.00 | 6128.45 | 1.86 |
| 2024-08-26 | 29.37 | 30.03 | 0.69 | 2.35 | 34537.34 | 10284.94 | 3.09 |
| 2024-08-23 | 30.01 | 29.34 | -0.67 | -2.23 | 41279.50 | 12266.47 | 3.69 |
| 2024-08-22 | 30.67 | 30.01 | -0.52 | -1.70 | 15827.00 | 4783.11 | 1.42 |
| 2024-08-21 | 30.40 | 30.53 | -0.07 | -0.23 | 12674.00 | 3876.06 | 1.13 |
| 2024-08-20 | 31.11 | 30.60 | -0.52 | -1.67 | 19555.00 | 6019.37 | 1.75 |
| 2024-08-19 | 31.63 | 31.12 | -0.47 | -1.49 | 16485.00 | 5186.51 | 1.47 |
| 2024-08-16 | 32.25 | 31.59 | -0.21 | -0.66 | 16968.00 | 5394.24 | 1.52 |
| 2024-08-15 | 31.52 | 31.80 | 0.27 | 0.86 | 21095.00 | 6707.43 | 1.89 |
| 2024-08-14 | 31.48 | 31.53 | 0.00 | 0.00 | 16761.00 | 5291.54 | 1.50 |
| 2024-08-13 | 31.23 | 31.53 | 0.49 | 1.58 | 18251.00 | 5702.74 | 1.63 |
| 2024-08-12 | 31.21 | 31.04 | -0.22 | -0.70 | 14314.00 | 4453.57 | 1.28 |
| 2024-08-09 | 31.08 | 31.26 | 0.38 | 1.23 | 24702.77 | 7764.89 | 2.21 |
| 2024-08-08 | 31.66 | 30.88 | -1.06 | -3.32 | 37308.43 | 11557.21 | 3.34 |
| 2024-08-07 | 31.56 | 31.94 | -0.02 | -0.06 | 21180.27 | 6789.19 | 1.89 |
| 2024-08-06 | 32.28 | 31.96 | -0.02 | -0.06 | 27919.00 | 8937.71 | 2.50 |
| 2024-08-05 | 33.16 | 31.98 | -1.84 | -5.44 | 34038.40 | 11163.21 | 3.04 |
| 2024-08-02 | 33.98 | 33.82 | -0.64 | -1.86 | 27565.00 | 9433.31 | 2.46 |
| 2024-08-01 | 34.45 | 34.46 | -0.06 | -0.17 | 27752.00 | 9542.87 | 2.48 |
| 2024-07-31 | 32.46 | 34.52 | 1.99 | 6.12 | 38680.00 | 13033.30 | 3.46 |
| 2024-07-30 | 32.98 | 32.53 | -0.44 | -1.34 | 21606.64 | 7053.95 | 1.93 |
| 2024-07-29 | 33.15 | 32.97 | 0.16 | 0.49 | 24365.00 | 8057.45 | 2.18 |
| 2024-07-26 | 32.27 | 32.81 | 0.28 | 0.86 | 23551.85 | 7724.46 | 2.11 |
| 2024-07-25 | 32.83 | 32.53 | -0.57 | -1.72 | 30728.00 | 10025.30 | 2.75 |
| 2024-07-24 | 34.28 | 33.10 | -1.21 | -3.53 | 47104.00 | 15795.29 | 4.21 |
| 2024-07-23 | 35.70 | 34.31 | -1.47 | -4.11 | 42965.12 | 15058.76 | 3.84 |
| 2024-07-22 | 35.75 | 35.78 | 0.17 | 0.48 | 31737.14 | 11415.98 | 2.84 |
| 2024-07-19 | 35.77 | 35.61 | -0.36 | -1.00 | 40809.85 | 14746.42 | 3.65 |
| 2024-07-18 | 35.80 | 35.97 | -0.41 | -1.13 | 56227.00 | 19962.03 | 5.03 |
| 2024-07-17 | 38.50 | 36.38 | -2.44 | -6.29 | 48675.12 | 18081.11 | 4.35 |
| 2024-07-16 | 37.79 | 38.82 | 0.86 | 2.27 | 47773.00 | 18335.45 | 4.27 |
| 2024-07-15 | 39.33 | 37.96 | -1.37 | -3.48 | 44267.00 | 17055.14 | 3.96 |
| 2024-07-12 | 39.18 | 39.33 | -0.08 | -0.20 | 54926.50 | 21582.56 | 4.91 |
| 2024-07-11 | 40.15 | 39.41 | 0.91 | 2.36 | 96099.65 | 37930.70 | 8.59 |
| 2024-07-10 | 37.32 | 38.50 | 0.87 | 2.31 | 55887.12 | 21436.88 | 5.00 |
| 2024-07-09 | 36.40 | 37.63 | 2.48 | 7.06 | 60524.50 | 22348.92 | 5.41 |
| 2024-07-08 | 35.50 | 35.15 | -0.67 | -1.87 | 24819.00 | 8817.81 | 2.22 |
| 2024-07-05 | 34.99 | 35.82 | 0.82 | 2.34 | 31271.16 | 11065.51 | 2.80 |
| 2024-07-04 | 35.24 | 35.00 | -0.08 | -0.23 | 30626.00 | 10855.98 | 2.74 |
| 2024-07-03 | 36.33 | 35.08 | -1.42 | -3.89 | 39512.16 | 13993.39 | 3.53 |
| 2024-07-02 | 37.00 | 36.50 | -0.95 | -2.54 | 42009.14 | 15442.93 | 3.76 |
| 2024-07-01 | 36.34 | 37.45 | 1.42 | 3.94 | 51834.16 | 19232.13 | 4.63 |
| 2024-06-28 | 35.10 | 36.03 | 0.93 | 2.65 | 39975.16 | 14470.25 | 3.57 |
| 2024-06-27 | 36.01 | 35.10 | -1.40 | -3.84 | 36425.00 | 12975.89 | 3.26 |
| 2024-06-26 | 35.99 | 36.50 | 0.51 | 1.42 | 33369.00 | 11989.80 | 2.98 |
| 2024-06-25 | 37.06 | 35.99 | -0.78 | -2.12 | 50143.42 | 18142.05 | 4.48 |
| 2024-06-24 | 37.84 | 36.77 | -1.18 | -3.11 | 50705.00 | 19046.31 | 4.53 |
| 2024-06-21 | 39.00 | 37.95 | -0.94 | -2.42 | 63711.46 | 24055.48 | 5.70 |
| 2024-06-20 | 37.68 | 38.89 | 0.74 | 1.94 | 87030.88 | 33563.81 | 7.78 |
| 2024-06-19 | 37.89 | 38.15 | 1.27 | 3.44 | 118276.94 | 45630.75 | 10.58 |
| 2024-06-18 | 35.45 | 36.88 | 1.20 | 3.36 | 76066.40 | 27674.98 | 6.80 |
| 2024-06-17 | 35.41 | 35.68 | 0.20 | 0.56 | 37949.40 | 13550.90 | 3.39 |
| 2024-06-14 | 34.42 | 35.48 | 0.69 | 1.98 | 60804.00 | 21308.11 | 5.44 |
| 2024-06-13 | 36.88 | 34.79 | -1.61 | -4.42 | 93757.40 | 33129.78 | 8.38 |
| 2024-06-12 | 35.62 | 36.40 | 0.67 | 1.88 | 65399.00 | 23652.97 | 5.85 |
| 2024-06-11 | 35.21 | 35.73 | 0.08 | 0.22 | 44276.00 | 15747.31 | 3.96 |
| 2024-06-07 | 36.15 | 35.65 | 0.10 | 0.28 | 49556.06 | 17557.11 | 4.43 |
| 2024-06-06 | 36.47 | 35.55 | -1.04 | -2.84 | 65510.00 | 23459.32 | 5.86 |
| 2024-06-05 | 37.99 | 36.59 | -1.15 | -3.05 | 63068.00 | 23480.29 | 5.64 |
| 2024-06-04 | 37.37 | 37.74 | 0.35 | 0.94 | 75737.14 | 28531.76 | 6.77 |
| 2024-06-03 | 39.91 | 37.39 | -2.44 | -6.13 | 109577.06 | 41986.16 | 9.80 |
| 2024-05-31 | 40.18 | 39.83 | 0.38 | 0.96 | 138889.43 | 55578.54 | 12.42 |
| 2024-05-30 | 35.60 | 39.45 | 3.59 | 10.01 | 101161.87 | 38650.88 | 9.05 |
| 2024-05-29 | 36.16 | 36.35 | -0.17 | -0.47 | 69625.59 | 24902.10 | 6.23 |
| 2024-05-28 | 34.99 | 36.52 | 1.79 | 5.15 | 90020.52 | 32412.13 | 8.05 |
| 2024-05-27 | 33.80 | 34.73 | 1.71 | 5.18 | 53564.00 | 18402.64 | 4.79 |
| 2024-05-24 | 33.18 | 33.02 | -0.34 | -1.02 | 26651.72 | 8889.16 | 2.38 |
| 2024-05-23 | 33.98 | 33.36 | -0.77 | -2.26 | 33671.00 | 11392.07 | 3.01 |
| 2024-05-22 | 35.05 | 34.13 | -0.09 | -0.26 | 53270.00 | 18491.95 | 4.77 |
| 2024-05-21 | 33.44 | 34.22 | 0.99 | 2.98 | 46697.12 | 15840.82 | 4.18 |
| 2024-05-20 | 32.50 | 33.23 | 0.45 | 1.37 | 28386.84 | 9292.23 | 2.54 |
| 2024-05-17 | 33.10 | 32.78 | -0.57 | -1.71 | 29132.00 | 9544.29 | 2.61 |
| 2024-05-16 | 33.46 | 33.35 | 0.19 | 0.57 | 30142.90 | 9969.51 | 2.70 |
| 2024-05-15 | 33.29 | 33.16 | -0.49 | -1.46 | 28402.90 | 9421.14 | 2.54 |
| 2024-05-14 | 32.69 | 33.65 | 1.05 | 3.22 | 55609.40 | 18592.73 | 4.98 |
| 2024-05-13 | 31.50 | 32.60 | 0.78 | 2.45 | 46823.00 | 15099.07 | 4.19 |
| 2024-05-10 | 32.30 | 31.82 | -0.98 | -2.99 | 35108.52 | 11263.27 | 3.14 |
| 2024-05-09 | 32.10 | 32.80 | 0.21 | 0.64 | 56099.72 | 17989.97 | 5.02 |
日K线
周K线
月K线
