森源电气(002358)股票信息
| 股票代码 | 002358 |
| 股票名称 | 森源电气 |
| 最新价/元 | 3.86 |
| 涨跌额/元 | 0.32 |
| 涨跌幅/% | 9.04 |
| 买入/元 | 3.86 |
| 卖出/元 | 3.87 |
| 昨收/元 | 3.54 |
| 今开/元 | 3.63 |
| 最高/元 | 3.88 |
| 最低/元 | 3.56 |
| 成交量/手 | 501520.40 |
| 成交额/万 | 18716.69 |
| 股净值/元 | 48.25 |
| 市净率 | 1.13 |
| 总市值/万 | 358886.19 |
| 流通值/万 | 358880.88 |
| 换手率/% | 5.39 |
| 入市日期 | 2010-02-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
森源电气(002358)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 | 3.63 | 3.86 | 0.32 | 9.04 | 501520.40 | 18716.69 | 5.39 |
| 2024-09-27 | 3.47 | 3.54 | 0.10 | 2.91 | 345246.82 | 12071.38 | 3.71 |
| 2024-09-26 | 3.38 | 3.44 | 0.02 | 0.59 | 287044.80 | 9773.96 | 3.09 |
| 2024-09-25 | 3.36 | 3.42 | 0.02 | 0.59 | 387742.09 | 13250.26 | 4.17 |
| 2024-09-24 | 3.30 | 3.40 | 0.13 | 3.98 | 469092.02 | 16179.90 | 5.05 |
| 2024-09-23 | 3.24 | 3.27 | 0.00 | 0.00 | 171408.30 | 5563.25 | 1.84 |
| 2024-09-20 | 3.30 | 3.27 | -0.04 | -1.21 | 260722.00 | 8594.89 | 2.80 |
| 2024-09-19 | 3.15 | 3.31 | 0.13 | 4.09 | 318838.00 | 10434.19 | 3.43 |
| 2024-09-18 | 3.13 | 3.18 | 0.04 | 1.27 | 184868.27 | 5825.71 | 1.99 |
| 2024-09-13 | 3.13 | 3.14 | -0.01 | -0.32 | 137204.00 | 4323.54 | 1.48 |
| 2024-09-12 | 3.06 | 3.15 | 0.07 | 2.27 | 144429.07 | 4543.98 | 1.55 |
| 2024-09-11 | 3.03 | 3.08 | -0.01 | -0.32 | 111387.02 | 3424.46 | 1.20 |
| 2024-09-10 | 3.14 | 3.09 | -0.04 | -1.28 | 221047.57 | 6816.37 | 2.38 |
| 2024-09-09 | 3.00 | 3.13 | 0.13 | 4.33 | 187715.50 | 5753.28 | 2.02 |
| 2024-09-06 | 3.07 | 3.00 | -0.07 | -2.28 | 81190.03 | 2459.93 | 0.87 |
| 2024-09-05 | 3.07 | 3.07 | -0.02 | -0.65 | 73659.00 | 2265.81 | 0.79 |
| 2024-09-04 | 3.07 | 3.09 | 0.00 | 0.00 | 72718.00 | 2241.25 | 0.78 |
| 2024-09-03 | 3.08 | 3.09 | 0.02 | 0.65 | 74809.00 | 2305.95 | 0.81 |
| 2024-09-02 | 3.12 | 3.07 | -0.05 | -1.60 | 97215.00 | 3031.69 | 1.05 |
| 2024-08-30 | 3.10 | 3.12 | 0.01 | 0.32 | 109964.00 | 3461.69 | 1.18 |
| 2024-08-29 | 3.05 | 3.11 | 0.06 | 1.97 | 59716.00 | 1848.92 | 0.64 |
| 2024-08-28 | 3.02 | 3.05 | 0.01 | 0.33 | 60365.28 | 1841.92 | 0.65 |
| 2024-08-27 | 3.09 | 3.04 | -0.05 | -1.62 | 52263.00 | 1595.09 | 0.56 |
| 2024-08-26 | 3.04 | 3.09 | 0.05 | 1.65 | 64448.41 | 1979.11 | 0.69 |
| 2024-08-23 | 3.06 | 3.04 | -0.03 | -0.98 | 67626.00 | 2055.39 | 0.73 |
| 2024-08-22 | 3.12 | 3.07 | -0.05 | -1.60 | 66793.01 | 2071.17 | 0.72 |
| 2024-08-21 | 3.14 | 3.12 | -0.01 | -0.32 | 58785.00 | 1839.11 | 0.63 |
| 2024-08-20 | 3.25 | 3.13 | -0.10 | -3.10 | 108523.02 | 3440.00 | 1.17 |
| 2024-08-19 | 3.20 | 3.23 | 0.03 | 0.94 | 60250.00 | 1939.12 | 0.65 |
| 2024-08-16 | 3.22 | 3.20 | -0.03 | -0.93 | 58233.50 | 1874.49 | 0.63 |
| 2024-08-15 | 3.19 | 3.23 | 0.04 | 1.25 | 105355.00 | 3384.66 | 1.13 |
| 2024-08-14 | 3.22 | 3.19 | -0.03 | -0.93 | 77164.00 | 2482.79 | 0.83 |
| 2024-08-13 | 3.20 | 3.22 | 0.01 | 0.31 | 96347.00 | 3093.13 | 1.04 |
| 2024-08-12 | 3.23 | 3.21 | -0.01 | -0.31 | 70250.00 | 2255.57 | 0.76 |
| 2024-08-09 | 3.24 | 3.22 | -0.01 | -0.31 | 71054.00 | 2305.88 | 0.76 |
| 2024-08-08 | 3.22 | 3.23 | 0.00 | 0.00 | 72407.00 | 2326.71 | 0.78 |
| 2024-08-07 | 3.20 | 3.23 | 0.04 | 1.25 | 81438.01 | 2630.84 | 0.88 |
| 2024-08-06 | 3.17 | 3.19 | 0.04 | 1.27 | 70298.47 | 2235.93 | 0.76 |
| 2024-08-05 | 3.19 | 3.15 | -0.07 | -2.17 | 94612.00 | 3020.61 | 1.02 |
| 2024-08-02 | 3.23 | 3.22 | -0.04 | -1.23 | 74056.00 | 2405.33 | 0.80 |
| 2024-08-01 | 3.28 | 3.26 | -0.01 | -0.31 | 88999.00 | 2919.52 | 0.96 |
| 2024-07-31 | 3.18 | 3.27 | 0.09 | 2.83 | 100042.00 | 3236.29 | 1.08 |
| 2024-07-30 | 3.17 | 3.18 | 0.00 | 0.00 | 67610.00 | 2141.16 | 0.73 |
| 2024-07-29 | 3.19 | 3.18 | 0.00 | 0.00 | 54402.93 | 1730.81 | 0.59 |
| 2024-07-26 | 3.13 | 3.18 | 0.06 | 1.92 | 75764.96 | 2399.73 | 0.82 |
| 2024-07-25 | 3.08 | 3.12 | 0.02 | 0.65 | 75095.48 | 2328.43 | 0.81 |
| 2024-07-24 | 3.15 | 3.10 | -0.05 | -1.59 | 91431.29 | 2851.72 | 0.98 |
| 2024-07-23 | 3.19 | 3.15 | -0.04 | -1.25 | 77044.00 | 2464.03 | 0.83 |
| 2024-07-22 | 3.18 | 3.19 | 0.01 | 0.31 | 58209.28 | 1857.54 | 0.63 |
| 2024-07-19 | 3.17 | 3.18 | 0.00 | 0.00 | 82433.28 | 2618.46 | 0.89 |
| 2024-07-18 | 3.15 | 3.18 | 0.02 | 0.63 | 96785.99 | 3033.17 | 1.04 |
| 2024-07-17 | 3.20 | 3.16 | -0.04 | -1.25 | 90597.86 | 2871.70 | 0.98 |
| 2024-07-16 | 3.25 | 3.20 | -0.04 | -1.24 | 122404.00 | 3911.79 | 1.32 |
| 2024-07-15 | 3.35 | 3.24 | -0.17 | -4.99 | 194300.25 | 6332.71 | 2.09 |
| 2024-07-12 | 3.41 | 3.43 | 0.01 | 0.29 | 92093.00 | 3139.62 | 0.99 |
| 2024-07-11 | 3.33 | 3.42 | 0.14 | 4.27 | 121301.20 | 4092.22 | 1.31 |
| 2024-07-10 | 3.33 | 3.28 | -0.07 | -2.09 | 109111.64 | 3594.79 | 1.17 |
| 2024-07-09 | 3.29 | 3.35 | 0.06 | 1.82 | 128168.06 | 4201.45 | 1.38 |
| 2024-07-08 | 3.36 | 3.29 | -0.10 | -2.95 | 118415.83 | 3913.05 | 1.27 |
| 2024-07-05 | 3.32 | 3.39 | 0.08 | 2.42 | 84333.41 | 2817.02 | 0.91 |
| 2024-07-04 | 3.42 | 3.31 | -0.11 | -3.22 | 94896.62 | 3180.18 | 1.02 |
| 2024-07-03 | 3.47 | 3.42 | -0.06 | -1.72 | 91892.00 | 3149.87 | 0.99 |
| 2024-07-02 | 3.42 | 3.48 | 0.05 | 1.46 | 94017.75 | 3246.44 | 1.01 |
| 2024-07-01 | 3.40 | 3.43 | 0.01 | 0.29 | 93402.00 | 3187.03 | 1.01 |
| 2024-06-28 | 3.31 | 3.42 | 0.11 | 3.32 | 125735.00 | 4278.57 | 1.35 |
| 2024-06-27 | 3.36 | 3.31 | -0.06 | -1.78 | 74355.00 | 2487.63 | 0.80 |
| 2024-06-26 | 3.28 | 3.37 | 0.08 | 2.43 | 78410.00 | 2603.22 | 0.84 |
| 2024-06-25 | 3.28 | 3.29 | 0.02 | 0.61 | 86076.00 | 2835.98 | 0.93 |
| 2024-06-24 | 3.41 | 3.27 | -0.12 | -3.54 | 106566.00 | 3515.89 | 1.15 |
| 2024-06-21 | 3.39 | 3.39 | 0.00 | 0.00 | 69718.00 | 2366.31 | 0.75 |
| 2024-06-20 | 3.50 | 3.39 | -0.12 | -3.42 | 90801.00 | 3110.86 | 0.98 |
| 2024-06-19 | 3.57 | 3.51 | -0.05 | -1.40 | 89848.00 | 3174.72 | 0.97 |
| 2024-06-18 | 3.55 | 3.56 | 0.00 | 0.00 | 94168.92 | 3334.36 | 1.01 |
| 2024-06-17 | 3.53 | 3.56 | 0.02 | 0.57 | 120965.00 | 4325.00 | 1.30 |
| 2024-06-14 | 3.46 | 3.54 | 0.07 | 2.02 | 134831.09 | 4782.76 | 1.45 |
| 2024-06-13 | 3.49 | 3.47 | -0.03 | -0.86 | 87131.00 | 3039.26 | 0.94 |
| 2024-06-12 | 3.49 | 3.50 | 0.00 | 0.00 | 87055.00 | 3051.40 | 0.94 |
| 2024-06-11 | 3.51 | 3.50 | 0.00 | 0.00 | 87976.00 | 3045.37 | 0.95 |
| 2024-06-07 | 3.43 | 3.50 | 0.10 | 2.94 | 110807.50 | 3859.31 | 1.19 |
| 2024-06-06 | 3.58 | 3.40 | -0.16 | -4.49 | 163565.45 | 5634.42 | 1.76 |
| 2024-06-05 | 3.71 | 3.56 | -0.17 | -4.56 | 119881.05 | 4344.22 | 1.29 |
| 2024-06-04 | 3.71 | 3.73 | 0.02 | 0.54 | 131520.02 | 4844.49 | 1.42 |
| 2024-06-03 | 3.89 | 3.71 | -0.18 | -4.63 | 194945.00 | 7279.30 | 2.10 |
| 2024-05-31 | 3.85 | 3.89 | 0.03 | 0.78 | 109809.00 | 4243.66 | 1.18 |
| 2024-05-30 | 3.93 | 3.86 | -0.11 | -2.77 | 122970.50 | 4789.84 | 1.32 |
| 2024-05-29 | 4.00 | 3.97 | -0.04 | -1.00 | 116504.95 | 4645.06 | 1.25 |
| 2024-05-28 | 4.00 | 4.01 | 0.02 | 0.50 | 184261.00 | 7384.71 | 1.98 |
| 2024-05-27 | 3.88 | 3.99 | 0.11 | 2.84 | 162092.07 | 6395.26 | 1.74 |
| 2024-05-24 | 3.81 | 3.88 | 0.04 | 1.04 | 123729.00 | 4837.20 | 1.33 |
| 2024-05-23 | 3.94 | 3.84 | -0.10 | -2.54 | 109742.00 | 4243.36 | 1.18 |
| 2024-05-22 | 3.94 | 3.94 | 0.01 | 0.25 | 80399.00 | 3169.79 | 0.87 |
| 2024-05-21 | 3.95 | 3.93 | -0.02 | -0.51 | 113114.00 | 4431.31 | 1.22 |
| 2024-05-20 | 3.95 | 3.95 | -0.02 | -0.50 | 100420.00 | 3967.70 | 1.08 |
| 2024-05-17 | 3.93 | 3.97 | 0.03 | 0.76 | 98332.01 | 3889.43 | 1.06 |
| 2024-05-16 | 3.97 | 3.94 | -0.05 | -1.25 | 145692.00 | 5764.01 | 1.57 |
| 2024-05-15 | 4.06 | 3.99 | -0.08 | -1.97 | 185005.00 | 7438.66 | 1.99 |
| 2024-05-14 | 4.05 | 4.07 | -0.01 | -0.25 | 172962.00 | 7064.61 | 1.86 |
| 2024-05-13 | 3.98 | 4.08 | 0.09 | 2.26 | 252647.00 | 10235.88 | 2.72 |
| 2024-05-10 | 3.96 | 3.99 | 0.03 | 0.76 | 149803.00 | 5977.03 | 1.61 |
| 2024-05-09 | 3.90 | 3.96 | 0.06 | 1.54 | 111539.00 | 4423.50 | 1.20 |
日K线
周K线
月K线
