徐家汇(002561)股票信息
| 股票代码 | 002561 |
| 股票名称 | 徐家汇 |
| 最新价/元 | 9.29 |
| 涨跌额/元 | 0.79 |
| 涨跌幅/% | 9.29 |
| 买入/元 | 9.29 |
| 卖出/元 | 9.30 |
| 昨收/元 | 8.50 |
| 今开/元 | 8.70 |
| 最高/元 | 9.32 |
| 最低/元 | 8.68 |
| 成交量/手 | 544347.68 |
| 成交额/万 | 49388.96 |
| 股净值/元 | 51.61 |
| 市净率 | 1.75 |
| 总市值/万 | 386243.83 |
| 流通值/万 | 385014.36 |
| 换手率/% | 13.13 |
| 入市日期 | 2011-03-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
徐家汇(002561)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 | 8.70 | 9.29 | 0.79 | 9.29 | 544347.68 | 49388.96 | 13.13 |
| 2024-09-27 | 8.31 | 8.50 | 0.23 | 2.78 | 575441.98 | 48257.58 | 13.88 |
| 2024-09-26 | 8.00 | 8.27 | 0.75 | 9.97 | 409827.40 | 32743.93 | 9.89 |
| 2024-09-25 | 7.56 | 7.52 | 0.00 | 0.00 | 195239.20 | 14868.85 | 4.71 |
| 2024-09-24 | 7.37 | 7.52 | 0.27 | 3.72 | 156989.70 | 11691.24 | 3.79 |
| 2024-09-23 | 7.25 | 7.25 | -0.05 | -0.69 | 57472.73 | 4169.92 | 1.39 |
| 2024-09-20 | 7.33 | 7.30 | -0.10 | -1.35 | 92444.73 | 6752.41 | 2.23 |
| 2024-09-19 | 7.24 | 7.40 | 0.18 | 2.49 | 142508.00 | 10532.55 | 3.44 |
| 2024-09-18 | 7.03 | 7.22 | 0.13 | 1.83 | 86568.95 | 6164.99 | 2.09 |
| 2024-09-13 | 7.09 | 7.09 | 0.01 | 0.14 | 79783.00 | 5690.45 | 1.93 |
| 2024-09-12 | 7.13 | 7.08 | -0.10 | -1.39 | 78799.03 | 5628.18 | 1.90 |
| 2024-09-11 | 7.36 | 7.18 | -0.43 | -5.65 | 159295.00 | 11572.24 | 3.84 |
| 2024-09-10 | 7.71 | 7.61 | 0.02 | 0.26 | 213601.85 | 16308.22 | 5.15 |
| 2024-09-09 | 7.30 | 7.59 | 0.22 | 2.99 | 209889.17 | 15769.40 | 5.06 |
| 2024-09-06 | 7.25 | 7.37 | 0.11 | 1.52 | 214891.22 | 16031.86 | 5.19 |
| 2024-09-05 | 7.11 | 7.26 | 0.12 | 1.68 | 73834.06 | 5341.83 | 1.78 |
| 2024-09-04 | 7.05 | 7.14 | 0.05 | 0.71 | 60831.00 | 4340.89 | 1.47 |
| 2024-09-03 | 6.98 | 7.09 | 0.10 | 1.43 | 47280.04 | 3340.56 | 1.14 |
| 2024-09-02 | 7.05 | 6.99 | -0.13 | -1.83 | 63143.22 | 4451.59 | 1.52 |
| 2024-08-30 | 6.92 | 7.12 | 0.15 | 2.15 | 102899.04 | 7338.36 | 2.48 |
| 2024-08-29 | 6.90 | 6.97 | -0.04 | -0.57 | 52199.00 | 3613.06 | 1.26 |
| 2024-08-28 | 7.13 | 7.01 | 0.11 | 1.59 | 71054.04 | 5033.76 | 1.71 |
| 2024-08-27 | 7.04 | 6.90 | -0.12 | -1.71 | 39263.00 | 2732.28 | 0.95 |
| 2024-08-26 | 6.93 | 7.02 | 0.08 | 1.15 | 36575.00 | 2559.21 | 0.88 |
| 2024-08-23 | 6.90 | 6.94 | 0.02 | 0.29 | 38355.00 | 2652.34 | 0.93 |
| 2024-08-22 | 7.11 | 6.92 | -0.19 | -2.67 | 60200.00 | 4206.46 | 1.45 |
| 2024-08-21 | 7.10 | 7.11 | 0.01 | 0.14 | 31222.00 | 2217.66 | 0.75 |
| 2024-08-20 | 7.22 | 7.10 | -0.12 | -1.66 | 56019.00 | 3992.62 | 1.35 |
| 2024-08-19 | 7.20 | 7.22 | -0.01 | -0.14 | 51727.00 | 3742.28 | 1.25 |
| 2024-08-16 | 7.39 | 7.23 | -0.08 | -1.09 | 65828.90 | 4803.38 | 1.59 |
| 2024-08-15 | 7.26 | 7.31 | 0.07 | 0.97 | 69291.00 | 5044.95 | 1.67 |
| 2024-08-14 | 7.36 | 7.24 | -0.07 | -0.96 | 66352.00 | 4836.92 | 1.60 |
| 2024-08-13 | 7.35 | 7.31 | -0.02 | -0.27 | 53783.00 | 3920.28 | 1.30 |
| 2024-08-12 | 7.61 | 7.33 | -0.27 | -3.55 | 126576.48 | 9314.45 | 3.05 |
| 2024-08-09 | 7.91 | 7.60 | -0.38 | -4.76 | 210864.00 | 16343.09 | 5.09 |
| 2024-08-08 | 7.84 | 7.98 | -0.09 | -1.12 | 176486.39 | 14125.39 | 4.26 |
| 2024-08-07 | 8.21 | 8.07 | -0.36 | -4.27 | 280870.36 | 22703.55 | 6.78 |
| 2024-08-06 | 8.30 | 8.43 | 0.33 | 4.07 | 315701.52 | 26157.74 | 7.62 |
| 2024-08-05 | 8.50 | 8.10 | -0.23 | -2.76 | 335198.52 | 28094.12 | 8.09 |
| 2024-08-02 | 8.16 | 8.33 | 0.17 | 2.08 | 362711.51 | 30140.15 | 8.75 |
| 2024-08-01 | 8.16 | 8.16 | -0.08 | -0.97 | 272964.83 | 22447.63 | 6.59 |
| 2024-07-31 | 7.87 | 8.24 | 0.15 | 1.85 | 471979.02 | 38914.63 | 11.39 |
| 2024-07-30 | 7.50 | 8.09 | 0.52 | 6.87 | 437255.76 | 35326.46 | 10.55 |
| 2024-07-29 | 7.52 | 7.57 | 0.03 | 0.40 | 74767.01 | 5635.01 | 1.80 |
| 2024-07-26 | 7.35 | 7.54 | 0.13 | 1.75 | 98653.01 | 7376.53 | 2.38 |
| 2024-07-25 | 7.30 | 7.41 | 0.07 | 0.95 | 86451.00 | 6336.24 | 2.09 |
| 2024-07-24 | 7.38 | 7.34 | -0.18 | -2.39 | 111756.00 | 8331.58 | 2.70 |
| 2024-07-23 | 7.35 | 7.52 | 0.13 | 1.76 | 145842.50 | 10938.55 | 3.52 |
| 2024-07-22 | 7.48 | 7.39 | -0.16 | -2.12 | 102120.97 | 7537.81 | 2.46 |
| 2024-07-19 | 7.69 | 7.55 | -0.25 | -3.21 | 133809.97 | 10161.34 | 3.23 |
| 2024-07-18 | 7.50 | 7.80 | 0.11 | 1.43 | 211538.55 | 16282.95 | 5.10 |
| 2024-07-17 | 7.43 | 7.69 | 0.33 | 4.48 | 264393.65 | 20388.24 | 6.38 |
| 2024-07-16 | 7.37 | 7.36 | -0.14 | -1.87 | 67785.01 | 4993.46 | 1.64 |
| 2024-07-15 | 7.44 | 7.50 | 0.03 | 0.40 | 127902.12 | 9501.83 | 3.09 |
| 2024-07-12 | 7.30 | 7.47 | 0.17 | 2.33 | 106326.00 | 7860.20 | 2.57 |
| 2024-07-11 | 7.22 | 7.30 | 0.14 | 1.96 | 101008.06 | 7343.77 | 2.44 |
| 2024-07-10 | 7.10 | 7.16 | -0.36 | -4.79 | 120800.00 | 8607.13 | 2.91 |
| 2024-07-09 | 7.44 | 7.52 | 0.06 | 0.80 | 114151.98 | 8442.75 | 2.75 |
| 2024-07-08 | 7.54 | 7.46 | -0.17 | -2.23 | 99433.13 | 7406.76 | 2.40 |
| 2024-07-05 | 7.54 | 7.63 | -0.03 | -0.39 | 154999.25 | 11756.04 | 3.74 |
| 2024-07-04 | 7.61 | 7.66 | -0.14 | -1.80 | 233929.25 | 17650.13 | 5.64 |
| 2024-07-03 | 7.13 | 7.80 | 0.71 | 10.01 | 229444.14 | 17654.39 | 5.54 |
| 2024-07-02 | 7.06 | 7.09 | 0.05 | 0.71 | 33172.19 | 2355.67 | 0.80 |
| 2024-07-01 | 6.96 | 7.04 | 0.08 | 1.15 | 25897.00 | 1816.44 | 0.62 |
| 2024-06-28 | 6.95 | 6.96 | 0.01 | 0.14 | 34651.00 | 2430.80 | 0.84 |
| 2024-06-27 | 7.06 | 6.95 | -0.11 | -1.56 | 29230.17 | 2051.55 | 0.71 |
| 2024-06-26 | 6.89 | 7.06 | 0.16 | 2.32 | 38147.00 | 2658.10 | 0.92 |
| 2024-06-25 | 6.83 | 6.90 | 0.10 | 1.47 | 39243.97 | 2707.06 | 0.95 |
| 2024-06-24 | 7.03 | 6.80 | -0.21 | -3.00 | 53744.97 | 3679.52 | 1.30 |
| 2024-06-21 | 7.07 | 7.01 | -0.09 | -1.27 | 38835.00 | 2743.11 | 0.94 |
| 2024-06-20 | 7.30 | 7.10 | -0.22 | -3.01 | 56948.00 | 4081.01 | 1.37 |
| 2024-06-19 | 7.39 | 7.32 | -0.05 | -0.68 | 28386.00 | 2085.04 | 0.68 |
| 2024-06-18 | 7.37 | 7.37 | 0.02 | 0.27 | 32840.00 | 2426.84 | 0.79 |
| 2024-06-17 | 7.42 | 7.35 | -0.07 | -0.94 | 26345.00 | 1939.92 | 0.64 |
| 2024-06-14 | 7.35 | 7.42 | 0.08 | 1.09 | 31575.01 | 2325.49 | 0.76 |
| 2024-06-13 | 7.47 | 7.34 | -0.16 | -2.13 | 46775.97 | 3466.08 | 1.13 |
| 2024-06-12 | 7.44 | 7.50 | 0.09 | 1.22 | 38107.00 | 2848.14 | 0.92 |
| 2024-06-11 | 7.45 | 7.41 | -0.04 | -0.54 | 45281.01 | 3343.25 | 1.09 |
| 2024-06-07 | 7.37 | 7.45 | 0.19 | 2.62 | 62470.02 | 4623.48 | 1.51 |
| 2024-06-06 | 7.53 | 7.26 | -0.33 | -4.35 | 84202.10 | 6219.25 | 2.03 |
| 2024-06-05 | 7.72 | 7.59 | -0.17 | -2.19 | 53676.00 | 4112.35 | 1.30 |
| 2024-06-04 | 7.80 | 7.76 | -0.09 | -1.15 | 71769.00 | 5521.35 | 1.73 |
| 2024-06-03 | 7.99 | 7.85 | -0.18 | -2.24 | 67813.16 | 5351.41 | 1.64 |
| 2024-05-31 | 7.96 | 8.03 | 0.07 | 0.88 | 42596.98 | 3406.31 | 1.03 |
| 2024-05-30 | 8.04 | 7.96 | -0.12 | -1.49 | 62190.00 | 4981.52 | 1.50 |
| 2024-05-29 | 8.07 | 8.08 | -0.04 | -0.49 | 43844.00 | 3551.10 | 1.06 |
| 2024-05-28 | 8.05 | 8.12 | 0.00 | 0.00 | 54578.00 | 4418.08 | 1.32 |
| 2024-05-27 | 8.20 | 8.12 | -0.04 | -0.49 | 74325.00 | 6001.28 | 1.79 |
| 2024-05-24 | 8.11 | 8.16 | -0.02 | -0.24 | 71994.00 | 5907.16 | 1.74 |
| 2024-05-23 | 8.38 | 8.18 | -0.29 | -3.42 | 110220.00 | 9123.46 | 2.66 |
| 2024-05-22 | 8.35 | 8.47 | 0.08 | 0.95 | 141491.33 | 11948.07 | 3.41 |
| 2024-05-21 | 8.26 | 8.39 | 0.10 | 1.21 | 147589.57 | 12359.72 | 3.56 |
| 2024-05-20 | 8.28 | 8.29 | -0.06 | -0.72 | 91717.18 | 7619.44 | 2.21 |
| 2024-05-17 | 8.34 | 8.35 | -0.01 | -0.12 | 139633.00 | 11597.10 | 3.37 |
| 2024-05-16 | 8.03 | 8.36 | 0.32 | 3.98 | 211406.23 | 17634.78 | 5.10 |
| 2024-05-15 | 8.06 | 8.04 | -0.05 | -0.62 | 58197.00 | 4691.28 | 1.40 |
| 2024-05-14 | 8.08 | 8.09 | 0.06 | 0.75 | 59772.00 | 4835.20 | 1.44 |
| 2024-05-13 | 8.28 | 8.15 | -0.18 | -2.16 | 87713.04 | 7176.29 | 2.12 |
| 2024-05-10 | 8.44 | 8.33 | -0.10 | -1.19 | 82806.30 | 6921.70 | 2.00 |
| 2024-05-09 | 8.35 | 8.43 | 0.02 | 0.24 | 90352.70 | 7601.32 | 2.18 |
日K线
周K线
月K线
