思源电气(002028)股票信息
| 股票代码 | 002028 |
| 股票名称 | 思源电气 |
| 最新价/元 | 73.90 |
| 涨跌额/元 | 4.19 |
| 涨跌幅/% | 6.01 |
| 买入/元 | 73.89 |
| 卖出/元 | 73.90 |
| 昨收/元 | 69.71 |
| 今开/元 | 69.12 |
| 最高/元 | 74.30 |
| 最低/元 | 69.02 |
| 成交量/手 | 190932.79 |
| 成交额/万 | 137062.80 |
| 股净值/元 | 36.58 |
| 市净率 | 5.19 |
| 总市值/万 | 5721436.15 |
| 流通值/万 | 4453485.29 |
| 换手率/% | 3.17 |
| 入市日期 | 2004-08-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
思源电气(002028)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 | 69.12 | 73.90 | 4.19 | 6.01 | 190932.79 | 137062.80 | 3.17 |
| 2024-09-27 | 68.56 | 69.71 | 1.14 | 1.66 | 174806.14 | 119848.28 | 2.90 |
| 2024-09-26 | 68.62 | 68.57 | -0.05 | -0.07 | 113123.27 | 75950.71 | 1.88 |
| 2024-09-25 | 66.95 | 68.62 | 1.07 | 1.58 | 96941.17 | 66549.95 | 1.61 |
| 2024-09-24 | 66.74 | 67.55 | 0.82 | 1.23 | 89115.21 | 59344.34 | 1.48 |
| 2024-09-23 | 67.41 | 66.73 | -0.74 | -1.10 | 61548.49 | 41588.99 | 1.02 |
| 2024-09-20 | 68.00 | 67.47 | -0.78 | -1.14 | 40453.79 | 27275.07 | 0.67 |
| 2024-09-19 | 69.24 | 68.25 | -0.97 | -1.40 | 59712.58 | 40854.65 | 0.99 |
| 2024-09-18 | 66.41 | 69.22 | 2.97 | 4.48 | 68193.70 | 46684.42 | 1.13 |
| 2024-09-13 | 67.67 | 66.25 | -1.58 | -2.33 | 43185.13 | 28864.38 | 0.72 |
| 2024-09-12 | 67.64 | 67.83 | -0.02 | -0.03 | 31446.81 | 21338.98 | 0.52 |
| 2024-09-11 | 65.98 | 67.85 | 1.67 | 2.52 | 43893.80 | 29518.71 | 0.73 |
| 2024-09-10 | 65.42 | 66.18 | 0.56 | 0.85 | 35296.03 | 23337.62 | 0.59 |
| 2024-09-09 | 66.85 | 65.62 | -1.23 | -1.84 | 31776.41 | 20923.19 | 0.53 |
| 2024-09-06 | 66.94 | 66.85 | -0.23 | -0.34 | 35017.82 | 23598.39 | 0.58 |
| 2024-09-05 | 67.54 | 67.08 | -0.46 | -0.68 | 51723.03 | 34569.74 | 0.86 |
| 2024-09-04 | 67.57 | 67.54 | -0.39 | -0.57 | 51048.75 | 34409.62 | 0.85 |
| 2024-09-03 | 64.62 | 67.93 | 2.48 | 3.79 | 75331.01 | 50869.32 | 1.25 |
| 2024-09-02 | 65.52 | 65.45 | -0.07 | -0.11 | 41591.18 | 27318.86 | 0.69 |
| 2024-08-30 | 63.80 | 65.52 | 1.71 | 2.68 | 74647.65 | 48786.03 | 1.24 |
| 2024-08-29 | 63.23 | 63.81 | 0.21 | 0.33 | 41905.50 | 26832.27 | 0.70 |
| 2024-08-28 | 62.65 | 63.60 | 0.59 | 0.94 | 32745.59 | 20882.23 | 0.54 |
| 2024-08-27 | 64.00 | 63.01 | -1.22 | -1.90 | 32095.44 | 20335.05 | 0.53 |
| 2024-08-26 | 65.73 | 64.23 | -2.03 | -3.06 | 60103.94 | 38667.07 | 1.00 |
| 2024-08-23 | 65.54 | 66.26 | 0.49 | 0.75 | 49640.96 | 33077.62 | 0.82 |
| 2024-08-22 | 64.58 | 65.77 | 1.19 | 1.84 | 42234.00 | 27668.77 | 0.70 |
| 2024-08-21 | 64.20 | 64.58 | -0.16 | -0.25 | 26906.12 | 17340.43 | 0.45 |
| 2024-08-20 | 66.50 | 64.74 | -1.75 | -2.63 | 48622.97 | 31408.81 | 0.81 |
| 2024-08-19 | 66.00 | 66.49 | 0.17 | 0.26 | 59297.13 | 39169.09 | 0.98 |
| 2024-08-16 | 66.21 | 66.32 | -0.18 | -0.27 | 48321.68 | 31792.68 | 0.80 |
| 2024-08-15 | 66.59 | 66.50 | 0.10 | 0.15 | 42042.44 | 27844.42 | 0.70 |
| 2024-08-14 | 68.32 | 66.40 | -2.08 | -3.04 | 35950.05 | 24102.91 | 0.60 |
| 2024-08-13 | 66.71 | 68.48 | 1.45 | 2.16 | 72123.17 | 49294.49 | 1.20 |
| 2024-08-12 | 66.50 | 67.03 | 0.80 | 1.21 | 38469.32 | 25742.14 | 0.64 |
| 2024-08-09 | 66.05 | 66.23 | 0.48 | 0.73 | 41845.13 | 27689.28 | 0.69 |
| 2024-08-08 | 66.21 | 65.75 | -0.44 | -0.67 | 44339.84 | 29104.79 | 0.74 |
| 2024-08-07 | 63.94 | 66.19 | 2.43 | 3.81 | 68857.72 | 45588.26 | 1.14 |
| 2024-08-06 | 64.30 | 63.76 | 0.11 | 0.17 | 40880.77 | 26086.85 | 0.68 |
| 2024-08-05 | 64.07 | 63.65 | -1.07 | -1.65 | 44507.33 | 28610.53 | 0.74 |
| 2024-08-02 | 64.78 | 64.72 | -0.33 | -0.51 | 36318.13 | 23564.84 | 0.60 |
| 2024-08-01 | 66.43 | 65.05 | -1.38 | -2.08 | 60188.31 | 39838.99 | 1.00 |
| 2024-07-31 | 64.01 | 66.43 | 2.11 | 3.28 | 79807.59 | 52402.66 | 1.32 |
| 2024-07-30 | 64.88 | 64.32 | -0.56 | -0.86 | 45810.70 | 29440.13 | 0.76 |
| 2024-07-29 | 65.84 | 64.88 | 0.02 | 0.03 | 84306.76 | 55662.97 | 1.40 |
| 2024-07-26 | 62.81 | 64.86 | 2.26 | 3.61 | 78758.98 | 50643.19 | 1.31 |
| 2024-07-25 | 62.10 | 62.60 | 1.26 | 2.05 | 61324.78 | 38170.75 | 1.02 |
| 2024-07-24 | 61.42 | 61.34 | -0.38 | -0.62 | 58975.62 | 36470.44 | 0.98 |
| 2024-07-23 | 63.02 | 61.72 | -1.63 | -2.57 | 72120.27 | 44950.59 | 1.20 |
| 2024-07-22 | 62.59 | 63.35 | 0.89 | 1.43 | 72396.96 | 45559.32 | 1.20 |
| 2024-07-19 | 62.25 | 62.46 | 0.00 | 0.00 | 51475.31 | 32359.87 | 0.85 |
| 2024-07-18 | 60.32 | 62.46 | 1.30 | 2.13 | 76289.02 | 47512.61 | 1.27 |
| 2024-07-17 | 61.19 | 61.16 | -0.33 | -0.54 | 71286.68 | 43281.95 | 1.18 |
| 2024-07-16 | 63.36 | 61.49 | -2.21 | -3.47 | 173017.87 | 105918.85 | 2.87 |
| 2024-07-15 | 62.63 | 63.70 | 0.15 | 0.24 | 118993.40 | 75853.78 | 1.97 |
| 2024-07-12 | 63.80 | 63.55 | -0.56 | -0.87 | 39567.22 | 25109.54 | 0.66 |
| 2024-07-11 | 64.43 | 64.11 | 0.12 | 0.19 | 62906.93 | 40004.66 | 1.04 |
| 2024-07-10 | 66.00 | 63.99 | -2.06 | -3.12 | 53016.30 | 34210.07 | 0.88 |
| 2024-07-09 | 65.50 | 66.05 | 0.99 | 1.52 | 87684.85 | 57631.43 | 1.46 |
| 2024-07-08 | 63.60 | 65.06 | 1.53 | 2.41 | 94930.34 | 61967.92 | 1.58 |
| 2024-07-05 | 63.16 | 63.53 | 0.36 | 0.57 | 64523.30 | 40669.04 | 1.07 |
| 2024-07-04 | 62.49 | 63.17 | 0.92 | 1.48 | 93227.99 | 59704.69 | 1.55 |
| 2024-07-03 | 63.33 | 62.25 | -1.40 | -2.20 | 79156.96 | 49390.65 | 1.31 |
| 2024-07-02 | 63.82 | 63.65 | -0.85 | -1.32 | 101378.26 | 64712.86 | 1.68 |
| 2024-07-01 | 66.90 | 64.50 | -2.40 | -3.59 | 203597.74 | 129324.74 | 3.38 |
| 2024-06-28 | 66.02 | 66.90 | 0.08 | 0.12 | 82699.91 | 55188.76 | 1.37 |
| 2024-06-27 | 67.94 | 66.82 | -1.20 | -1.76 | 57286.14 | 38330.48 | 0.95 |
| 2024-06-26 | 68.93 | 68.02 | -0.95 | -1.38 | 70483.68 | 47738.82 | 1.17 |
| 2024-06-25 | 70.77 | 68.97 | -0.96 | -1.37 | 84400.26 | 58115.24 | 1.40 |
| 2024-06-24 | 69.61 | 69.93 | 0.13 | 0.19 | 50482.56 | 35460.89 | 0.84 |
| 2024-06-21 | 68.67 | 70.20 | 0.48 | 0.69 | 64453.73 | 45054.06 | 1.07 |
| 2024-06-20 | 69.34 | 69.72 | 0.02 | 0.03 | 66101.35 | 46222.16 | 1.10 |
| 2024-06-19 | 72.80 | 69.70 | -3.35 | -4.59 | 147964.01 | 103851.51 | 2.46 |
| 2024-06-18 | 72.65 | 73.05 | 0.36 | 0.50 | 81693.90 | 59251.88 | 1.36 |
| 2024-06-17 | 70.03 | 72.69 | 1.69 | 2.38 | 114421.86 | 83389.61 | 1.90 |
| 2024-06-14 | 70.47 | 71.00 | -0.08 | -0.11 | 93875.51 | 66945.64 | 1.56 |
| 2024-06-13 | 71.88 | 71.08 | -0.58 | -0.81 | 82061.03 | 58639.44 | 1.36 |
| 2024-06-12 | 72.02 | 71.66 | -0.64 | -0.89 | 56128.90 | 40327.35 | 0.93 |
| 2024-06-11 | 72.86 | 72.30 | -0.65 | -0.89 | 50470.02 | 36388.25 | 0.84 |
| 2024-06-07 | 75.22 | 72.95 | -2.65 | -3.51 | 81432.75 | 59408.89 | 1.35 |
| 2024-06-06 | 74.50 | 75.60 | 1.35 | 1.82 | 70756.51 | 53285.26 | 1.17 |
| 2024-06-05 | 73.77 | 74.25 | 0.62 | 0.84 | 72018.64 | 53405.99 | 1.20 |
| 2024-06-04 | 72.80 | 73.63 | 0.43 | 0.59 | 86131.32 | 62915.79 | 1.43 |
| 2024-06-03 | 70.37 | 73.20 | 2.68 | 3.80 | 78159.28 | 56541.08 | 1.30 |
| 2024-05-31 | 72.03 | 70.52 | -1.73 | -2.39 | 74190.58 | 52527.76 | 1.23 |
| 2024-05-30 | 73.03 | 72.25 | -1.01 | -1.38 | 62547.63 | 45406.19 | 1.04 |
| 2024-05-29 | 71.46 | 73.26 | 1.80 | 2.52 | 74163.28 | 54025.38 | 1.23 |
| 2024-05-28 | 71.52 | 71.46 | -0.69 | -0.96 | 89990.05 | 64295.81 | 1.49 |
| 2024-05-27 | 70.52 | 72.15 | 1.62 | 2.30 | 125963.59 | 91392.46 | 2.09 |
| 2024-05-24 | 68.45 | 70.53 | 1.63 | 2.37 | 90883.09 | 63857.74 | 1.51 |
| 2024-05-23 | 68.30 | 68.90 | 0.29 | 0.42 | 56220.31 | 38702.90 | 0.93 |
| 2024-05-22 | 69.53 | 68.61 | -1.08 | -1.55 | 81242.40 | 55663.87 | 1.35 |
| 2024-05-21 | 70.04 | 69.69 | -0.41 | -0.59 | 65067.77 | 45451.59 | 1.08 |
| 2024-05-20 | 71.70 | 70.10 | -1.63 | -2.27 | 139414.49 | 97301.97 | 2.31 |
| 2024-05-17 | 71.83 | 71.73 | -0.17 | -0.24 | 54417.45 | 38684.02 | 0.90 |
| 2024-05-16 | 72.90 | 71.90 | -0.59 | -0.81 | 76884.44 | 55268.52 | 1.28 |
| 2024-05-15 | 72.67 | 72.49 | 0.04 | 0.06 | 35413.59 | 25774.60 | 0.59 |
| 2024-05-14 | 72.51 | 72.45 | -0.92 | -1.25 | 71510.79 | 51909.32 | 1.19 |
| 2024-05-13 | 71.80 | 73.37 | 1.57 | 2.19 | 128127.69 | 94359.66 | 2.13 |
| 2024-05-10 | 70.49 | 71.80 | 1.39 | 1.97 | 80192.48 | 57284.52 | 1.33 |
| 2024-05-09 | 68.33 | 70.41 | 2.05 | 3.00 | 75905.66 | 53362.26 | 1.26 |
日K线
周K线
月K线
