森马服饰(002563)股票信息
| 股票代码 | 002563 |
| 股票名称 | 森马服饰 |
| 最新价/元 | 6.31 |
| 涨跌额/元 | 0.57 |
| 涨跌幅/% | 9.93 |
| 买入/元 | 6.31 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.74 |
| 今开/元 | 5.95 |
| 最高/元 | 6.31 |
| 最低/元 | 5.94 |
| 成交量/手 | 559082.94 |
| 成交额/万 | 34817.07 |
| 股净值/元 | 15.02 |
| 市净率 | 1.51 |
| 总市值/万 | 1699970.89 |
| 流通值/万 | 1393527.12 |
| 换手率/% | 2.53 |
| 入市日期 | 2011-03-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
森马服饰(002563)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 | 5.95 | 6.31 | 0.57 | 9.93 | 559082.94 | 34817.07 | 2.53 |
| 2024-09-27 | 5.70 | 5.74 | 0.34 | 6.30 | 483913.57 | 27543.37 | 2.19 |
| 2024-09-26 | 5.02 | 5.40 | 0.39 | 7.78 | 301870.93 | 15687.84 | 1.37 |
| 2024-09-25 | 5.00 | 5.01 | 0.08 | 1.62 | 336632.21 | 17140.53 | 1.52 |
| 2024-09-24 | 4.63 | 4.93 | 0.30 | 6.48 | 362619.21 | 17400.07 | 1.64 |
| 2024-09-23 | 4.65 | 4.63 | -0.02 | -0.43 | 170147.00 | 7906.31 | 0.77 |
| 2024-09-20 | 4.62 | 4.65 | 0.03 | 0.65 | 188611.00 | 8693.23 | 0.85 |
| 2024-09-19 | 4.56 | 4.62 | 0.07 | 1.54 | 189801.05 | 8731.06 | 0.86 |
| 2024-09-18 | 4.48 | 4.55 | 0.05 | 1.11 | 316042.34 | 14008.64 | 1.43 |
| 2024-09-13 | 4.57 | 4.50 | -0.08 | -1.75 | 156455.04 | 7100.21 | 0.71 |
| 2024-09-12 | 4.56 | 4.58 | 0.00 | 0.00 | 194464.30 | 8918.24 | 0.88 |
| 2024-09-11 | 4.61 | 4.58 | -0.08 | -1.72 | 218153.04 | 9984.29 | 0.99 |
| 2024-09-10 | 4.68 | 4.66 | -0.05 | -1.06 | 400137.78 | 18402.06 | 1.81 |
| 2024-09-09 | 4.58 | 4.71 | 0.22 | 4.90 | 551080.73 | 25868.21 | 2.50 |
| 2024-09-06 | 4.52 | 4.49 | -0.03 | -0.66 | 191510.00 | 8598.32 | 0.87 |
| 2024-09-05 | 4.48 | 4.52 | 0.05 | 1.12 | 190929.30 | 8594.51 | 0.86 |
| 2024-09-04 | 4.45 | 4.47 | 0.01 | 0.22 | 176030.45 | 7875.14 | 0.80 |
| 2024-09-03 | 4.40 | 4.46 | 0.05 | 1.13 | 182209.00 | 8086.16 | 0.83 |
| 2024-09-02 | 4.51 | 4.41 | -0.12 | -2.65 | 345986.47 | 15329.32 | 1.57 |
| 2024-08-30 | 4.48 | 4.53 | 0.06 | 1.34 | 334779.17 | 15085.97 | 1.52 |
| 2024-08-29 | 4.58 | 4.47 | -0.10 | -2.19 | 322535.12 | 14488.89 | 1.46 |
| 2024-08-28 | 4.58 | 4.57 | -0.08 | -1.72 | 165722.00 | 7589.13 | 0.75 |
| 2024-08-27 | 4.67 | 4.65 | -0.07 | -1.48 | 99506.36 | 4642.80 | 0.45 |
| 2024-08-26 | 4.66 | 4.72 | 0.06 | 1.29 | 129510.00 | 6057.91 | 0.59 |
| 2024-08-23 | 4.65 | 4.66 | 0.02 | 0.43 | 95818.04 | 4480.44 | 0.43 |
| 2024-08-22 | 4.66 | 4.64 | 0.00 | 0.00 | 82466.00 | 3838.10 | 0.37 |
| 2024-08-21 | 4.70 | 4.64 | -0.08 | -1.70 | 88742.00 | 4140.55 | 0.40 |
| 2024-08-20 | 4.80 | 4.72 | -0.08 | -1.67 | 124137.00 | 5876.42 | 0.56 |
| 2024-08-19 | 4.83 | 4.80 | -0.04 | -0.83 | 179859.58 | 8694.07 | 0.81 |
| 2024-08-16 | 4.90 | 4.84 | -0.06 | -1.22 | 72146.00 | 3504.40 | 0.33 |
| 2024-08-15 | 4.82 | 4.90 | 0.06 | 1.24 | 120894.26 | 5917.46 | 0.55 |
| 2024-08-14 | 4.90 | 4.84 | -0.07 | -1.43 | 90406.00 | 4384.86 | 0.41 |
| 2024-08-13 | 4.92 | 4.91 | -0.04 | -0.81 | 97502.04 | 4785.23 | 0.44 |
| 2024-08-12 | 4.92 | 4.95 | 0.04 | 0.82 | 98429.00 | 4849.04 | 0.45 |
| 2024-08-09 | 4.99 | 4.91 | -0.08 | -1.60 | 109758.00 | 5449.38 | 0.50 |
| 2024-08-08 | 4.90 | 4.99 | 0.09 | 1.84 | 128374.28 | 6363.51 | 0.58 |
| 2024-08-07 | 4.94 | 4.90 | -0.05 | -1.01 | 107021.97 | 5248.40 | 0.48 |
| 2024-08-06 | 4.93 | 4.95 | 0.06 | 1.23 | 103199.82 | 5081.73 | 0.47 |
| 2024-08-05 | 4.92 | 4.89 | -0.08 | -1.61 | 159385.82 | 7910.20 | 0.72 |
| 2024-08-02 | 4.95 | 4.97 | 0.00 | 0.00 | 145901.40 | 7215.71 | 0.66 |
| 2024-08-01 | 5.08 | 4.97 | -0.11 | -2.17 | 159408.49 | 8025.13 | 0.72 |
| 2024-07-31 | 4.82 | 5.08 | 0.26 | 5.39 | 165978.00 | 8281.63 | 0.75 |
| 2024-07-30 | 4.88 | 4.82 | -0.07 | -1.43 | 124410.43 | 5992.57 | 0.56 |
| 2024-07-29 | 5.04 | 4.89 | -0.15 | -2.98 | 117270.76 | 5783.55 | 0.53 |
| 2024-07-26 | 4.97 | 5.04 | 0.05 | 1.00 | 118925.00 | 6008.50 | 0.54 |
| 2024-07-25 | 4.89 | 4.99 | 0.10 | 2.05 | 139055.11 | 6861.23 | 0.63 |
| 2024-07-24 | 4.99 | 4.89 | -0.11 | -2.20 | 132093.36 | 6509.26 | 0.60 |
| 2024-07-23 | 5.13 | 5.00 | -0.14 | -2.72 | 117568.83 | 5934.32 | 0.53 |
| 2024-07-22 | 5.16 | 5.14 | -0.02 | -0.39 | 120976.00 | 6213.05 | 0.55 |
| 2024-07-19 | 5.26 | 5.16 | -0.10 | -1.90 | 137620.00 | 7111.64 | 0.62 |
| 2024-07-18 | 5.24 | 5.26 | -0.01 | -0.19 | 108933.32 | 5685.44 | 0.49 |
| 2024-07-17 | 5.25 | 5.27 | 0.01 | 0.19 | 114034.65 | 5994.88 | 0.52 |
| 2024-07-16 | 5.33 | 5.26 | -0.02 | -0.38 | 117582.00 | 6156.54 | 0.53 |
| 2024-07-15 | 5.27 | 5.28 | -0.01 | -0.19 | 97617.00 | 5149.24 | 0.44 |
| 2024-07-12 | 5.31 | 5.29 | 0.03 | 0.57 | 89347.00 | 4726.31 | 0.40 |
| 2024-07-11 | 5.40 | 5.26 | -0.08 | -1.50 | 150941.00 | 8007.23 | 0.68 |
| 2024-07-10 | 5.39 | 5.34 | -0.08 | -1.48 | 78968.77 | 4221.97 | 0.36 |
| 2024-07-09 | 5.30 | 5.42 | 0.07 | 1.31 | 133855.00 | 7180.21 | 0.61 |
| 2024-07-08 | 5.47 | 5.35 | -0.14 | -2.55 | 102449.00 | 5514.81 | 0.46 |
| 2024-07-05 | 5.50 | 5.49 | -0.02 | -0.36 | 80200.00 | 4389.34 | 0.36 |
| 2024-07-04 | 5.59 | 5.51 | -0.08 | -1.43 | 82066.55 | 4565.61 | 0.37 |
| 2024-07-03 | 5.69 | 5.59 | -0.11 | -1.93 | 92440.09 | 5222.54 | 0.42 |
| 2024-07-02 | 5.88 | 5.70 | -0.15 | -2.56 | 122703.21 | 7035.55 | 0.56 |
| 2024-07-01 | 5.77 | 5.85 | 0.04 | 0.69 | 131200.69 | 7665.04 | 0.59 |
| 2024-06-28 | 5.85 | 5.81 | -0.04 | -0.68 | 106393.45 | 6212.69 | 0.48 |
| 2024-06-27 | 5.91 | 5.85 | -0.07 | -1.18 | 94178.05 | 5513.51 | 0.43 |
| 2024-06-26 | 5.86 | 5.92 | 0.06 | 1.02 | 118814.59 | 6983.57 | 0.54 |
| 2024-06-25 | 5.85 | 5.86 | -0.01 | -0.17 | 90095.92 | 5308.39 | 0.41 |
| 2024-06-24 | 6.00 | 5.87 | -0.10 | -1.68 | 104269.55 | 6147.55 | 0.47 |
| 2024-06-21 | 5.98 | 5.97 | -0.02 | -0.33 | 104724.00 | 6309.80 | 0.47 |
| 2024-06-20 | 6.07 | 5.99 | -0.12 | -1.96 | 137116.08 | 8222.81 | 0.62 |
| 2024-06-19 | 6.11 | 6.11 | -0.02 | -0.33 | 75292.33 | 4600.81 | 0.34 |
| 2024-06-18 | 6.25 | 6.13 | -0.02 | -0.33 | 118203.90 | 7240.02 | 0.54 |
| 2024-06-17 | 6.16 | 6.15 | 0.00 | 0.00 | 132327.34 | 8138.22 | 0.60 |
| 2024-06-14 | 6.12 | 6.15 | -0.04 | -0.65 | 211533.52 | 12930.92 | 0.96 |
| 2024-06-13 | 6.36 | 6.19 | -0.18 | -2.83 | 194264.75 | 12062.79 | 0.88 |
| 2024-06-12 | 6.25 | 6.37 | 0.08 | 1.27 | 125877.60 | 7992.03 | 0.57 |
| 2024-06-11 | 6.58 | 6.29 | -0.13 | -2.03 | 158767.51 | 10054.47 | 0.72 |
| 2024-06-07 | 6.44 | 6.42 | 0.00 | 0.00 | 138731.42 | 8939.42 | 0.63 |
| 2024-06-06 | 6.40 | 6.42 | 0.08 | 1.26 | 160016.44 | 10257.82 | 0.72 |
| 2024-06-05 | 6.60 | 6.34 | -0.25 | -3.79 | 169773.97 | 10935.69 | 0.77 |
| 2024-06-04 | 6.39 | 6.59 | 0.18 | 2.81 | 178484.03 | 11605.23 | 0.81 |
| 2024-06-03 | 6.34 | 6.41 | 0.04 | 0.63 | 133887.00 | 8533.87 | 0.61 |
| 2024-05-31 | 6.39 | 6.37 | 0.02 | 0.32 | 70579.57 | 4508.87 | 0.32 |
| 2024-05-30 | 6.32 | 6.35 | -0.01 | -0.16 | 70038.59 | 4478.00 | 0.32 |
| 2024-05-29 | 6.35 | 6.36 | -0.03 | -0.47 | 76441.00 | 4876.11 | 0.35 |
| 2024-05-28 | 6.50 | 6.39 | -0.10 | -1.54 | 90527.00 | 5810.26 | 0.41 |
| 2024-05-27 | 6.38 | 6.49 | 0.10 | 1.57 | 102534.24 | 6625.39 | 0.46 |
| 2024-05-24 | 6.30 | 6.39 | 0.07 | 1.11 | 122147.00 | 7827.69 | 0.55 |
| 2024-05-23 | 6.41 | 6.32 | -0.10 | -1.56 | 102752.69 | 6531.81 | 0.47 |
| 2024-05-22 | 6.44 | 6.42 | -0.03 | -0.47 | 84142.18 | 5409.71 | 0.38 |
| 2024-05-21 | 6.45 | 6.45 | 0.02 | 0.31 | 95068.83 | 6140.98 | 0.43 |
| 2024-05-20 | 6.50 | 6.43 | -0.09 | -1.38 | 136842.33 | 8815.22 | 0.62 |
| 2024-05-17 | 6.51 | 6.52 | 0.02 | 0.31 | 109110.60 | 7092.29 | 0.49 |
| 2024-05-16 | 6.56 | 6.50 | -0.04 | -0.61 | 89141.73 | 5814.37 | 0.40 |
| 2024-05-15 | 6.52 | 6.54 | 0.01 | 0.15 | 88247.00 | 5781.73 | 0.40 |
| 2024-05-14 | 6.46 | 6.53 | 0.07 | 1.08 | 127408.07 | 8311.48 | 0.58 |
| 2024-05-13 | 6.35 | 6.46 | 0.09 | 1.41 | 176319.03 | 11369.14 | 0.80 |
| 2024-05-10 | 6.44 | 6.37 | 0.00 | 0.00 | 157139.43 | 9990.88 | 0.71 |
| 2024-05-09 | 6.51 | 6.67 | 0.15 | 2.30 | 182649.38 | 12106.48 | 0.83 |
日K线
周K线
月K线
