苏州固锝(002079)股票信息
| 股票代码 | 002079 |
| 股票名称 | 苏州固锝 |
| 最新价/元 | 10.22 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.39 |
| 买入/元 | 10.21 |
| 卖出/元 | 10.22 |
| 昨收/元 | 10.18 |
| 今开/元 | 10.20 |
| 最高/元 | 10.23 |
| 最低/元 | 10.13 |
| 成交量/手 | 165608.49 |
| 成交额/万 | 16874.84 |
| 股净值/元 | 111.94 |
| 市净率 | 2.70 |
| 总市值/万 | 827962.38 |
| 流通值/万 | 827184.80 |
| 换手率/% | 2.05 |
| 入市日期 | 2006-11-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:10 |
苏州固锝(002079)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 10.20 | 10.22 | 0.04 | 0.39 | 165608.49 | 16874.84 | 2.05 |
| 2025-07-24 | 10.09 | 10.18 | 0.07 | 0.69 | 153622.39 | 15594.95 | 1.90 |
| 2025-07-23 | 10.19 | 10.11 | -0.09 | -0.88 | 194069.08 | 19705.19 | 2.40 |
| 2025-07-22 | 10.08 | 10.20 | 0.13 | 1.29 | 313204.98 | 31857.39 | 3.87 |
| 2025-07-21 | 9.99 | 10.07 | 0.07 | 0.70 | 139400.23 | 14010.60 | 1.72 |
| 2025-07-18 | 10.07 | 10.00 | -0.06 | -0.60 | 120714.00 | 12067.21 | 1.49 |
| 2025-07-17 | 9.95 | 10.06 | 0.11 | 1.11 | 135653.00 | 13580.67 | 1.68 |
| 2025-07-16 | 10.00 | 9.95 | 0.01 | 0.10 | 101460.00 | 10121.40 | 1.25 |
| 2025-07-15 | 10.00 | 9.94 | -0.03 | -0.30 | 140602.21 | 13972.39 | 1.74 |
| 2025-07-14 | 10.03 | 9.97 | -0.05 | -0.50 | 104508.08 | 10436.33 | 1.29 |
| 2025-07-11 | 9.98 | 10.02 | 0.04 | 0.40 | 148647.34 | 14888.36 | 1.84 |
| 2025-07-10 | 9.99 | 9.98 | -0.01 | -0.10 | 130840.15 | 13081.10 | 1.62 |
| 2025-07-09 | 10.03 | 9.99 | -0.08 | -0.79 | 160443.15 | 16073.98 | 1.98 |
| 2025-07-08 | 9.90 | 10.07 | 0.13 | 1.31 | 219310.84 | 22002.40 | 2.71 |
| 2025-07-07 | 9.83 | 9.94 | 0.03 | 0.30 | 155394.55 | 15394.64 | 1.92 |
| 2025-07-04 | 10.19 | 9.91 | -0.29 | -2.84 | 341706.15 | 34141.66 | 4.22 |
| 2025-07-03 | 9.92 | 10.20 | 0.24 | 2.41 | 496715.27 | 50536.81 | 6.14 |
| 2025-07-02 | 9.82 | 9.96 | 0.04 | 0.40 | 298171.78 | 29509.63 | 3.68 |
| 2025-07-01 | 9.75 | 9.92 | 0.17 | 1.74 | 307091.86 | 30481.05 | 3.79 |
| 2025-06-30 | 9.72 | 9.75 | 0.07 | 0.72 | 116783.00 | 11388.85 | 1.44 |
| 2025-06-27 | 9.65 | 9.68 | 0.07 | 0.73 | 112189.20 | 10864.44 | 1.39 |
| 2025-06-26 | 9.66 | 9.61 | -0.06 | -0.62 | 111570.80 | 10779.78 | 1.38 |
| 2025-06-25 | 9.64 | 9.67 | 0.02 | 0.21 | 149010.37 | 14348.98 | 1.84 |
| 2025-06-24 | 9.42 | 9.65 | 0.25 | 2.66 | 157866.34 | 15120.74 | 1.95 |
| 2025-06-23 | 9.22 | 9.40 | 0.12 | 1.29 | 82953.00 | 7765.39 | 1.02 |
| 2025-06-20 | 9.33 | 9.28 | -0.05 | -0.54 | 89906.99 | 8429.91 | 1.11 |
| 2025-06-19 | 9.39 | 9.33 | -0.06 | -0.64 | 106412.44 | 9995.96 | 1.31 |
| 2025-06-18 | 9.34 | 9.39 | 0.01 | 0.11 | 63189.00 | 5914.83 | 0.78 |
| 2025-06-17 | 9.28 | 9.38 | 0.10 | 1.08 | 65484.74 | 6099.52 | 0.81 |
| 2025-06-16 | 9.25 | 9.28 | 0.02 | 0.22 | 58911.00 | 5461.13 | 0.73 |
| 2025-06-13 | 9.39 | 9.26 | -0.15 | -1.59 | 100989.94 | 9403.39 | 1.25 |
| 2025-06-12 | 9.48 | 9.43 | -0.05 | -0.53 | 64715.00 | 6119.54 | 0.80 |
| 2025-06-11 | 9.43 | 9.48 | 0.05 | 0.53 | 72895.00 | 6946.80 | 0.90 |
| 2025-06-10 | 9.58 | 9.43 | -0.18 | -1.87 | 100877.18 | 9559.53 | 1.25 |
| 2025-06-09 | 9.54 | 9.61 | 0.08 | 0.84 | 73832.02 | 7085.93 | 0.91 |
| 2025-06-06 | 9.52 | 9.53 | -0.01 | -0.11 | 69259.38 | 6577.65 | 0.86 |
| 2025-06-05 | 9.47 | 9.54 | 0.07 | 0.74 | 95791.00 | 9078.43 | 1.18 |
| 2025-06-04 | 9.46 | 9.47 | 0.02 | 0.21 | 63347.48 | 6006.12 | 0.78 |
| 2025-06-03 | 9.40 | 9.45 | -0.04 | -0.42 | 85179.27 | 8062.33 | 1.05 |
| 2025-05-30 | 9.66 | 9.49 | -0.21 | -2.17 | 95326.17 | 9075.04 | 1.18 |
| 2025-05-29 | 9.46 | 9.70 | 0.24 | 2.54 | 114356.98 | 11020.98 | 1.41 |
| 2025-05-28 | 9.61 | 9.46 | -0.12 | -1.25 | 89476.78 | 8501.11 | 1.11 |
| 2025-05-27 | 9.55 | 9.58 | 0.00 | 0.00 | 80963.44 | 7719.44 | 1.00 |
| 2025-05-26 | 9.49 | 9.58 | 0.10 | 1.06 | 75904.32 | 7265.30 | 0.94 |
| 2025-05-23 | 9.65 | 9.48 | -0.19 | -1.97 | 114074.52 | 10937.59 | 1.41 |
| 2025-05-22 | 9.72 | 9.67 | -0.11 | -1.13 | 123248.67 | 12021.81 | 1.52 |
| 2025-05-21 | 9.91 | 9.78 | -0.23 | -2.30 | 213228.69 | 20991.54 | 2.63 |
| 2025-05-20 | 9.78 | 10.01 | 0.29 | 2.98 | 382936.58 | 38321.21 | 4.73 |
| 2025-05-19 | 9.79 | 9.72 | 0.19 | 1.99 | 178162.37 | 17308.88 | 2.20 |
| 2025-05-16 | 9.46 | 9.53 | 0.04 | 0.42 | 76872.00 | 7351.85 | 0.95 |
| 2025-05-15 | 9.65 | 9.49 | -0.16 | -1.66 | 87407.46 | 8321.19 | 1.08 |
| 2025-05-14 | 9.64 | 9.65 | -0.03 | -0.31 | 116374.82 | 11219.48 | 1.44 |
| 2025-05-13 | 9.70 | 9.68 | 0.07 | 0.73 | 177901.03 | 17282.69 | 2.20 |
| 2025-05-12 | 9.52 | 9.61 | 0.19 | 2.02 | 113236.00 | 10850.77 | 1.40 |
| 2025-05-09 | 9.54 | 9.42 | -0.14 | -1.46 | 90428.13 | 8526.62 | 1.12 |
| 2025-05-08 | 9.43 | 9.56 | 0.13 | 1.38 | 127716.04 | 12180.56 | 1.58 |
| 2025-05-07 | 9.48 | 9.43 | 0.02 | 0.21 | 122007.01 | 11528.98 | 1.51 |
| 2025-05-06 | 9.20 | 9.41 | 0.26 | 2.84 | 138738.99 | 12933.70 | 1.71 |
| 2025-04-30 | 9.12 | 9.15 | 0.06 | 0.66 | 129987.14 | 11877.71 | 1.61 |
| 2025-04-29 | 9.09 | 9.09 | 0.16 | 1.79 | 131345.00 | 12003.32 | 1.62 |
| 2025-04-28 | 8.95 | 8.93 | -0.06 | -0.67 | 81724.74 | 7286.76 | 1.01 |
| 2025-04-25 | 9.06 | 8.99 | -0.07 | -0.77 | 130176.80 | 11770.21 | 1.61 |
| 2025-04-24 | 9.28 | 9.06 | -0.22 | -2.37 | 96832.45 | 8845.70 | 1.20 |
| 2025-04-23 | 9.26 | 9.28 | 0.03 | 0.32 | 67430.55 | 6263.87 | 0.83 |
| 2025-04-22 | 9.24 | 9.25 | 0.01 | 0.11 | 66016.26 | 6098.68 | 0.82 |
| 2025-04-21 | 9.12 | 9.24 | 0.13 | 1.43 | 60237.17 | 5539.15 | 0.74 |
| 2025-04-18 | 9.13 | 9.11 | -0.02 | -0.22 | 59886.00 | 5440.68 | 0.74 |
| 2025-04-17 | 9.03 | 9.13 | 0.03 | 0.33 | 74887.26 | 6867.58 | 0.93 |
| 2025-04-16 | 9.17 | 9.10 | -0.07 | -0.76 | 90507.06 | 8246.01 | 1.12 |
| 2025-04-15 | 9.21 | 9.17 | -0.06 | -0.65 | 76512.83 | 7014.40 | 0.95 |
| 2025-04-14 | 9.43 | 9.23 | 0.02 | 0.22 | 141318.40 | 13117.30 | 1.75 |
| 2025-04-11 | 8.87 | 9.21 | 0.28 | 3.14 | 190066.90 | 17445.33 | 2.35 |
| 2025-04-10 | 8.91 | 8.93 | 0.19 | 2.17 | 140483.51 | 12645.97 | 1.74 |
| 2025-04-09 | 8.45 | 8.74 | 0.21 | 2.46 | 186199.48 | 15858.23 | 2.30 |
| 2025-04-08 | 8.83 | 8.53 | -0.34 | -3.83 | 233118.23 | 20121.18 | 2.88 |
| 2025-04-07 | 9.40 | 8.87 | -0.98 | -9.95 | 150754.00 | 13551.91 | 1.86 |
| 2025-04-03 | 9.92 | 9.85 | -0.13 | -1.30 | 92491.16 | 9149.66 | 1.14 |
| 2025-04-02 | 10.00 | 9.98 | -0.03 | -0.30 | 60024.76 | 6002.08 | 0.74 |
| 2025-04-01 | 10.00 | 10.01 | 0.04 | 0.40 | 59619.00 | 5992.32 | 0.74 |
| 2025-03-31 | 10.01 | 9.97 | -0.08 | -0.80 | 102880.99 | 10207.67 | 1.27 |
| 2025-03-28 | 10.18 | 10.05 | -0.12 | -1.18 | 79017.86 | 7999.20 | 0.98 |
| 2025-03-27 | 10.14 | 10.17 | 0.02 | 0.20 | 87816.56 | 8906.83 | 1.09 |
| 2025-03-26 | 10.11 | 10.15 | 0.04 | 0.40 | 86176.00 | 8768.61 | 1.06 |
| 2025-03-25 | 10.11 | 10.11 | 0.01 | 0.10 | 95535.21 | 9658.13 | 1.18 |
| 2025-03-24 | 10.28 | 10.10 | -0.17 | -1.66 | 178230.79 | 17919.41 | 2.20 |
| 2025-03-21 | 10.50 | 10.27 | -0.27 | -2.56 | 177486.86 | 18394.03 | 2.19 |
| 2025-03-20 | 10.62 | 10.54 | -0.11 | -1.03 | 154864.00 | 16433.52 | 1.91 |
| 2025-03-19 | 10.73 | 10.65 | -0.21 | -1.93 | 255813.95 | 27345.35 | 3.16 |
| 2025-03-18 | 10.57 | 10.86 | 0.33 | 3.13 | 485363.68 | 53030.29 | 6.00 |
| 2025-03-17 | 10.55 | 10.53 | 0.00 | 0.00 | 117013.13 | 12330.74 | 1.45 |
| 2025-03-14 | 10.35 | 10.53 | 0.21 | 2.04 | 172586.86 | 17955.99 | 2.13 |
| 2025-03-13 | 10.67 | 10.32 | -0.35 | -3.28 | 220988.00 | 22943.45 | 2.73 |
| 2025-03-12 | 10.66 | 10.67 | 0.05 | 0.47 | 176125.28 | 18864.78 | 2.18 |
| 2025-03-11 | 10.56 | 10.62 | -0.08 | -0.75 | 182246.23 | 19324.80 | 2.25 |
| 2025-03-10 | 10.67 | 10.70 | 0.03 | 0.28 | 152649.82 | 16251.03 | 1.89 |
| 2025-03-07 | 10.85 | 10.67 | -0.22 | -2.02 | 187331.59 | 20114.01 | 2.32 |
| 2025-03-06 | 10.76 | 10.89 | 0.14 | 1.30 | 231540.59 | 25137.99 | 2.86 |
| 2025-03-05 | 10.82 | 10.75 | -0.09 | -0.83 | 167583.00 | 17986.90 | 2.07 |
| 2025-03-04 | 10.55 | 10.84 | 0.20 | 1.88 | 179643.34 | 19274.86 | 2.22 |
| 2025-03-03 | 10.56 | 10.64 | 0.13 | 1.24 | 189277.09 | 20233.05 | 2.34 |
日K线
周K线
月K线
