司尔特(002538)股票信息
| 股票代码 | 002538 |
| 股票名称 | 司尔特 |
| 最新价/元 | 5.65 |
| 涨跌额/元 | 0.46 |
| 涨跌幅/% | 8.86 |
| 买入/元 | 5.65 |
| 卖出/元 | 5.66 |
| 昨收/元 | 5.19 |
| 今开/元 | 5.36 |
| 最高/元 | 5.70 |
| 最低/元 | 5.33 |
| 成交量/手 | 288829.29 |
| 成交额/万 | 15932.45 |
| 股净值/元 | 39.57 |
| 市净率 | 0.91 |
| 总市值/万 | 482259.01 |
| 流通值/万 | 482259.01 |
| 换手率/% | 3.38 |
| 入市日期 | 2011-01-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
司尔特(002538)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 | 5.36 | 5.65 | 0.46 | 8.86 | 288829.29 | 15932.45 | 3.38 |
| 2024-09-27 | 5.08 | 5.19 | 0.19 | 3.80 | 171320.00 | 8796.43 | 2.01 |
| 2024-09-26 | 4.86 | 5.00 | 0.12 | 2.46 | 94942.00 | 4705.37 | 1.11 |
| 2024-09-25 | 4.90 | 4.88 | 0.04 | 0.83 | 97199.00 | 4792.75 | 1.14 |
| 2024-09-24 | 4.67 | 4.84 | 0.16 | 3.42 | 90793.00 | 4340.93 | 1.06 |
| 2024-09-23 | 4.70 | 4.68 | -0.01 | -0.21 | 43409.00 | 2030.87 | 0.51 |
| 2024-09-20 | 4.76 | 4.69 | -0.05 | -1.06 | 37408.97 | 1756.00 | 0.44 |
| 2024-09-19 | 4.61 | 4.74 | 0.15 | 3.27 | 55466.92 | 2609.72 | 0.65 |
| 2024-09-18 | 4.66 | 4.59 | -0.09 | -1.92 | 52641.02 | 2423.48 | 0.62 |
| 2024-09-13 | 4.70 | 4.68 | -0.05 | -1.06 | 39405.66 | 1850.67 | 0.46 |
| 2024-09-12 | 4.70 | 4.73 | 0.01 | 0.21 | 36830.16 | 1743.29 | 0.43 |
| 2024-09-11 | 4.76 | 4.72 | -0.03 | -0.63 | 44345.92 | 2099.54 | 0.52 |
| 2024-09-10 | 4.86 | 4.75 | -0.09 | -1.86 | 60367.12 | 2884.16 | 0.71 |
| 2024-09-09 | 4.85 | 4.84 | -0.01 | -0.21 | 51799.00 | 2510.22 | 0.61 |
| 2024-09-06 | 4.90 | 4.85 | -0.07 | -1.42 | 47047.40 | 2296.02 | 0.55 |
| 2024-09-05 | 4.93 | 4.92 | 0.00 | 0.00 | 42910.23 | 2105.20 | 0.50 |
| 2024-09-04 | 4.91 | 4.92 | -0.03 | -0.61 | 57513.00 | 2833.06 | 0.67 |
| 2024-09-03 | 4.83 | 4.95 | 0.11 | 2.27 | 93105.99 | 4581.38 | 1.09 |
| 2024-09-02 | 4.79 | 4.84 | 0.04 | 0.83 | 97682.03 | 4730.94 | 1.14 |
| 2024-08-30 | 4.83 | 4.80 | 0.01 | 0.21 | 93384.99 | 4480.28 | 1.09 |
| 2024-08-29 | 4.74 | 4.79 | 0.03 | 0.63 | 49261.00 | 2348.29 | 0.58 |
| 2024-08-28 | 4.67 | 4.76 | 0.08 | 1.71 | 50443.00 | 2394.78 | 0.59 |
| 2024-08-27 | 4.71 | 4.68 | 0.00 | 0.00 | 39926.00 | 1874.90 | 0.47 |
| 2024-08-26 | 4.56 | 4.68 | 0.13 | 2.86 | 50453.57 | 2345.59 | 0.59 |
| 2024-08-23 | 4.58 | 4.55 | -0.04 | -0.87 | 36941.56 | 1680.71 | 0.43 |
| 2024-08-22 | 4.66 | 4.59 | -0.09 | -1.92 | 59037.00 | 2727.03 | 0.69 |
| 2024-08-21 | 4.67 | 4.68 | 0.00 | 0.00 | 40388.00 | 1884.12 | 0.47 |
| 2024-08-20 | 4.74 | 4.68 | -0.06 | -1.27 | 56206.00 | 2641.56 | 0.66 |
| 2024-08-19 | 4.76 | 4.74 | -0.03 | -0.63 | 34666.65 | 1647.97 | 0.41 |
| 2024-08-16 | 4.81 | 4.77 | -0.03 | -0.63 | 51856.00 | 2479.12 | 0.61 |
| 2024-08-15 | 4.78 | 4.80 | 0.02 | 0.42 | 47539.00 | 2283.70 | 0.56 |
| 2024-08-14 | 4.80 | 4.78 | -0.03 | -0.62 | 45499.00 | 2181.61 | 0.53 |
| 2024-08-13 | 4.77 | 4.81 | 0.03 | 0.63 | 44646.45 | 2135.07 | 0.52 |
| 2024-08-12 | 4.75 | 4.78 | -0.01 | -0.21 | 38859.00 | 1857.09 | 0.46 |
| 2024-08-09 | 4.79 | 4.79 | 0.00 | 0.00 | 59174.45 | 2841.31 | 0.69 |
| 2024-08-08 | 4.69 | 4.79 | 0.08 | 1.70 | 84737.00 | 4038.66 | 0.99 |
| 2024-08-07 | 4.69 | 4.71 | 0.03 | 0.64 | 66602.00 | 3143.84 | 0.78 |
| 2024-08-06 | 4.61 | 4.68 | 0.09 | 1.96 | 65090.95 | 3035.78 | 0.76 |
| 2024-08-05 | 4.65 | 4.59 | -0.06 | -1.29 | 71024.95 | 3291.38 | 0.83 |
| 2024-08-02 | 4.66 | 4.65 | -0.03 | -0.64 | 52384.00 | 2451.63 | 0.61 |
| 2024-08-01 | 4.64 | 4.68 | 0.04 | 0.86 | 89801.90 | 4209.22 | 1.05 |
| 2024-07-31 | 4.50 | 4.64 | 0.15 | 3.34 | 85396.00 | 3909.46 | 1.00 |
| 2024-07-30 | 4.46 | 4.49 | 0.01 | 0.22 | 35077.35 | 1571.71 | 0.41 |
| 2024-07-29 | 4.45 | 4.48 | 0.02 | 0.45 | 47941.00 | 2143.05 | 0.56 |
| 2024-07-26 | 4.35 | 4.46 | 0.12 | 2.77 | 65238.71 | 2882.30 | 0.76 |
| 2024-07-25 | 4.29 | 4.34 | 0.03 | 0.70 | 41907.00 | 1811.58 | 0.49 |
| 2024-07-24 | 4.39 | 4.31 | -0.09 | -2.05 | 67422.00 | 2919.96 | 0.79 |
| 2024-07-23 | 4.51 | 4.40 | -0.11 | -2.44 | 57538.00 | 2561.11 | 0.67 |
| 2024-07-22 | 4.53 | 4.51 | -0.03 | -0.66 | 59941.23 | 2697.46 | 0.70 |
| 2024-07-19 | 4.57 | 4.54 | -0.03 | -0.66 | 46698.25 | 2117.13 | 0.55 |
| 2024-07-18 | 4.55 | 4.57 | 0.00 | 0.00 | 56130.00 | 2531.43 | 0.66 |
| 2024-07-17 | 4.56 | 4.57 | -0.02 | -0.44 | 36602.00 | 1670.91 | 0.43 |
| 2024-07-16 | 4.62 | 4.59 | -0.02 | -0.43 | 51282.00 | 2346.55 | 0.60 |
| 2024-07-15 | 4.67 | 4.61 | -0.07 | -1.50 | 64961.06 | 3013.15 | 0.76 |
| 2024-07-12 | 4.75 | 4.68 | 0.15 | 3.31 | 167711.42 | 7892.80 | 1.96 |
| 2024-07-11 | 4.40 | 4.53 | 0.16 | 3.66 | 71307.00 | 3203.97 | 0.84 |
| 2024-07-10 | 4.36 | 4.37 | -0.01 | -0.23 | 48170.00 | 2108.16 | 0.56 |
| 2024-07-09 | 4.36 | 4.38 | -0.01 | -0.23 | 68325.06 | 2961.00 | 0.80 |
| 2024-07-08 | 4.49 | 4.39 | -0.10 | -2.23 | 67698.00 | 2981.67 | 0.79 |
| 2024-07-05 | 4.41 | 4.49 | 0.05 | 1.13 | 52017.00 | 2308.81 | 0.61 |
| 2024-07-04 | 4.59 | 4.44 | -0.15 | -3.27 | 83785.00 | 3762.16 | 0.98 |
| 2024-07-03 | 4.59 | 4.59 | -0.01 | -0.22 | 39201.00 | 1799.87 | 0.46 |
| 2024-07-02 | 4.61 | 4.60 | -0.02 | -0.43 | 43819.00 | 2016.25 | 0.51 |
| 2024-07-01 | 4.48 | 4.62 | 0.14 | 3.13 | 90064.27 | 4092.71 | 1.06 |
| 2024-06-28 | 4.50 | 4.48 | -0.02 | -0.44 | 49490.00 | 2230.03 | 0.58 |
| 2024-06-27 | 4.59 | 4.50 | -0.09 | -1.96 | 53934.00 | 2448.32 | 0.63 |
| 2024-06-26 | 4.53 | 4.59 | 0.04 | 0.88 | 54327.00 | 2466.57 | 0.64 |
| 2024-06-25 | 4.53 | 4.55 | 0.03 | 0.66 | 67345.00 | 3055.70 | 0.79 |
| 2024-06-24 | 4.67 | 4.52 | -0.15 | -3.21 | 56758.00 | 2583.21 | 0.66 |
| 2024-06-21 | 4.65 | 4.67 | 0.02 | 0.43 | 41782.00 | 1950.60 | 0.49 |
| 2024-06-20 | 4.70 | 4.65 | -0.05 | -1.06 | 58727.00 | 2747.57 | 0.69 |
| 2024-06-19 | 4.71 | 4.70 | -0.02 | -0.42 | 51179.00 | 2409.18 | 0.60 |
| 2024-06-18 | 4.69 | 4.72 | 0.03 | 0.64 | 48986.00 | 2308.83 | 0.57 |
| 2024-06-17 | 4.73 | 4.69 | -0.02 | -0.43 | 64279.00 | 3022.39 | 0.75 |
| 2024-06-14 | 4.75 | 4.83 | 0.04 | 0.84 | 82487.16 | 3977.61 | 0.97 |
| 2024-06-13 | 4.84 | 4.79 | -0.05 | -1.03 | 75312.00 | 3602.92 | 0.88 |
| 2024-06-12 | 4.71 | 4.84 | 0.06 | 1.26 | 79142.00 | 3801.87 | 0.93 |
| 2024-06-11 | 4.81 | 4.78 | -0.04 | -0.83 | 110418.37 | 5253.72 | 1.29 |
| 2024-06-07 | 4.60 | 4.82 | 0.24 | 5.24 | 149153.13 | 7034.47 | 1.75 |
| 2024-06-06 | 4.75 | 4.58 | -0.18 | -3.78 | 132669.73 | 6152.02 | 1.55 |
| 2024-06-05 | 4.86 | 4.76 | -0.11 | -2.26 | 89563.21 | 4297.18 | 1.05 |
| 2024-06-04 | 4.86 | 4.87 | 0.01 | 0.21 | 99683.00 | 4821.57 | 1.17 |
| 2024-06-03 | 5.06 | 4.86 | -0.22 | -4.33 | 186385.27 | 9139.79 | 2.18 |
| 2024-05-31 | 5.15 | 5.08 | -0.09 | -1.74 | 108907.00 | 5558.62 | 1.28 |
| 2024-05-30 | 5.18 | 5.17 | -0.01 | -0.19 | 164439.00 | 8622.62 | 1.93 |
| 2024-05-29 | 5.10 | 5.18 | 0.06 | 1.17 | 149578.16 | 7710.27 | 1.75 |
| 2024-05-28 | 5.15 | 5.12 | -0.01 | -0.20 | 100888.16 | 5202.77 | 1.18 |
| 2024-05-27 | 5.10 | 5.13 | 0.03 | 0.59 | 85814.00 | 4369.51 | 1.01 |
| 2024-05-24 | 5.09 | 5.10 | 0.02 | 0.39 | 78027.00 | 3997.67 | 0.91 |
| 2024-05-23 | 5.21 | 5.08 | -0.18 | -3.42 | 134729.00 | 6898.42 | 1.58 |
| 2024-05-22 | 5.30 | 5.26 | -0.05 | -0.94 | 118883.57 | 6257.23 | 1.39 |
| 2024-05-21 | 5.40 | 5.31 | -0.11 | -2.03 | 121048.00 | 6451.90 | 1.42 |
| 2024-05-20 | 5.38 | 5.42 | -0.02 | -0.37 | 217278.00 | 11745.02 | 2.55 |
| 2024-05-17 | 5.42 | 5.44 | 0.02 | 0.37 | 217632.43 | 11778.95 | 2.55 |
| 2024-05-16 | 5.55 | 5.42 | 0.09 | 1.69 | 351881.27 | 19460.54 | 4.12 |
| 2024-05-15 | 5.25 | 5.33 | 0.08 | 1.52 | 170047.00 | 9040.05 | 1.99 |
| 2024-05-14 | 5.26 | 5.25 | 0.01 | 0.19 | 123140.71 | 6484.57 | 1.44 |
| 2024-05-13 | 5.33 | 5.24 | -0.15 | -2.78 | 196116.81 | 10296.75 | 2.30 |
| 2024-05-10 | 5.39 | 5.39 | -0.03 | -0.55 | 140883.91 | 7632.24 | 1.65 |
| 2024-05-09 | 5.42 | 5.42 | 0.01 | 0.19 | 135284.21 | 7361.74 | 1.58 |
日K线
周K线
月K线
