史丹利(002588)股票信息
| 股票代码 | 002588 |
| 股票名称 | 史丹利 |
| 最新价/元 | 7.90 |
| 涨跌额/元 | 0.70 |
| 涨跌幅/% | 9.72 |
| 买入/元 | 7.89 |
| 卖出/元 | 7.90 |
| 昨收/元 | 7.20 |
| 今开/元 | 7.40 |
| 最高/元 | 7.92 |
| 最低/元 | 7.21 |
| 成交量/手 | 469206.56 |
| 成交额/万 | 35619.90 |
| 股净值/元 | 12.95 |
| 市净率 | 1.40 |
| 总市值/万 | 909994.66 |
| 流通值/万 | 805451.49 |
| 换手率/% | 4.60 |
| 入市日期 | 2011-06-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
史丹利(002588)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 | 7.40 | 7.90 | 0.70 | 9.72 | 469206.56 | 35619.90 | 4.60 |
| 2024-09-27 | 7.15 | 7.20 | 0.15 | 2.13 | 197621.00 | 14203.50 | 1.94 |
| 2024-09-26 | 6.81 | 7.05 | 0.20 | 2.92 | 122714.91 | 8473.96 | 1.20 |
| 2024-09-25 | 6.95 | 6.85 | -0.04 | -0.58 | 151727.00 | 10545.99 | 1.49 |
| 2024-09-24 | 6.65 | 6.89 | 0.28 | 4.24 | 115116.50 | 7819.26 | 1.13 |
| 2024-09-23 | 6.63 | 6.61 | -0.01 | -0.15 | 66529.00 | 4424.41 | 0.65 |
| 2024-09-20 | 6.76 | 6.62 | -0.14 | -2.07 | 77670.00 | 5177.31 | 0.76 |
| 2024-09-19 | 6.74 | 6.76 | 0.03 | 0.45 | 114288.28 | 7753.99 | 1.12 |
| 2024-09-18 | 6.80 | 6.73 | -0.04 | -0.59 | 99308.38 | 6669.55 | 0.97 |
| 2024-09-13 | 6.80 | 6.77 | 0.01 | 0.15 | 79867.00 | 5417.94 | 0.78 |
| 2024-09-12 | 6.87 | 6.76 | -0.10 | -1.46 | 80645.00 | 5473.31 | 0.79 |
| 2024-09-11 | 6.90 | 6.86 | -0.05 | -0.72 | 80283.00 | 5535.32 | 0.79 |
| 2024-09-10 | 7.06 | 6.91 | -0.10 | -1.43 | 96731.91 | 6712.76 | 0.95 |
| 2024-09-09 | 7.00 | 7.01 | -0.03 | -0.43 | 70484.00 | 4953.33 | 0.69 |
| 2024-09-06 | 7.15 | 7.04 | -0.11 | -1.54 | 69348.00 | 4915.82 | 0.68 |
| 2024-09-05 | 7.19 | 7.15 | -0.04 | -0.56 | 68971.68 | 4930.50 | 0.68 |
| 2024-09-04 | 7.25 | 7.19 | -0.07 | -0.96 | 65164.00 | 4705.29 | 0.64 |
| 2024-09-03 | 7.15 | 7.26 | 0.09 | 1.26 | 132271.00 | 9583.36 | 1.30 |
| 2024-09-02 | 7.04 | 7.17 | 0.09 | 1.27 | 143364.95 | 10334.57 | 1.41 |
| 2024-08-30 | 7.18 | 7.08 | -0.11 | -1.53 | 197505.07 | 13979.23 | 1.94 |
| 2024-08-29 | 7.12 | 7.19 | 0.02 | 0.28 | 100439.40 | 7218.88 | 0.99 |
| 2024-08-28 | 7.11 | 7.17 | -0.01 | -0.14 | 122326.64 | 8799.27 | 1.20 |
| 2024-08-27 | 7.06 | 7.18 | 0.05 | 0.70 | 147238.83 | 10592.83 | 1.44 |
| 2024-08-26 | 6.86 | 7.13 | 0.26 | 3.79 | 183897.51 | 13010.37 | 1.80 |
| 2024-08-23 | 6.86 | 6.87 | -0.03 | -0.44 | 82659.09 | 5668.79 | 0.81 |
| 2024-08-22 | 6.88 | 6.90 | 0.00 | 0.00 | 86036.39 | 5963.67 | 0.84 |
| 2024-08-21 | 6.90 | 6.90 | -0.01 | -0.15 | 89330.62 | 6175.21 | 0.88 |
| 2024-08-20 | 7.01 | 6.91 | -0.10 | -1.43 | 147028.52 | 10102.64 | 1.44 |
| 2024-08-19 | 6.90 | 7.01 | 0.10 | 1.45 | 122965.97 | 8538.54 | 1.21 |
| 2024-08-16 | 6.82 | 6.91 | 0.08 | 1.17 | 93035.65 | 6393.48 | 0.91 |
| 2024-08-15 | 6.61 | 6.83 | 0.21 | 3.17 | 125005.11 | 8484.80 | 1.23 |
| 2024-08-14 | 6.70 | 6.62 | -0.08 | -1.19 | 70848.00 | 4723.44 | 0.69 |
| 2024-08-13 | 6.57 | 6.70 | 0.11 | 1.67 | 98244.00 | 6569.77 | 0.96 |
| 2024-08-12 | 6.61 | 6.59 | -0.02 | -0.30 | 81396.00 | 5399.76 | 0.80 |
| 2024-08-09 | 6.61 | 6.61 | -0.02 | -0.30 | 81914.27 | 5454.14 | 0.80 |
| 2024-08-08 | 6.50 | 6.63 | 0.10 | 1.53 | 95522.27 | 6277.13 | 0.93 |
| 2024-08-07 | 6.41 | 6.53 | 0.10 | 1.56 | 129182.00 | 8392.20 | 1.26 |
| 2024-08-06 | 6.34 | 6.43 | 0.15 | 2.39 | 101091.23 | 6481.23 | 0.99 |
| 2024-08-05 | 6.44 | 6.28 | -0.18 | -2.79 | 107279.27 | 6821.69 | 1.05 |
| 2024-08-02 | 6.42 | 6.46 | -0.02 | -0.31 | 76189.27 | 4942.78 | 0.74 |
| 2024-08-01 | 6.57 | 6.48 | -0.08 | -1.22 | 131558.27 | 8664.95 | 1.28 |
| 2024-07-31 | 6.28 | 6.56 | 0.29 | 4.63 | 150394.89 | 9687.36 | 1.47 |
| 2024-07-30 | 6.28 | 6.27 | -0.04 | -0.63 | 103305.00 | 6480.73 | 1.01 |
| 2024-07-29 | 6.54 | 6.31 | -0.20 | -3.07 | 121446.93 | 7757.48 | 1.19 |
| 2024-07-26 | 6.40 | 6.51 | 0.09 | 1.40 | 76421.00 | 4978.36 | 0.75 |
| 2024-07-25 | 6.43 | 6.42 | -0.01 | -0.16 | 81250.00 | 5211.74 | 0.79 |
| 2024-07-24 | 6.59 | 6.43 | -0.16 | -2.43 | 134777.00 | 8718.61 | 1.32 |
| 2024-07-23 | 6.84 | 6.59 | -0.25 | -3.66 | 156132.89 | 10481.93 | 1.52 |
| 2024-07-22 | 7.13 | 6.84 | -0.27 | -3.80 | 163729.00 | 11230.06 | 1.60 |
| 2024-07-19 | 7.11 | 7.11 | -0.05 | -0.70 | 73580.00 | 5218.29 | 0.72 |
| 2024-07-18 | 7.03 | 7.16 | 0.08 | 1.13 | 92218.00 | 6540.13 | 0.90 |
| 2024-07-17 | 7.20 | 7.08 | -0.17 | -2.35 | 108612.00 | 7755.47 | 1.06 |
| 2024-07-16 | 7.30 | 7.25 | -0.04 | -0.55 | 105245.00 | 7570.64 | 1.03 |
| 2024-07-15 | 7.25 | 7.29 | -0.04 | -0.55 | 93351.69 | 6807.46 | 0.91 |
| 2024-07-12 | 7.43 | 7.33 | -0.12 | -1.61 | 169796.00 | 12406.78 | 1.66 |
| 2024-07-11 | 7.34 | 7.45 | 0.19 | 2.62 | 230318.00 | 16923.89 | 2.25 |
| 2024-07-10 | 7.25 | 7.26 | -0.02 | -0.28 | 138690.70 | 10077.72 | 1.35 |
| 2024-07-09 | 7.20 | 7.28 | 0.08 | 1.11 | 204510.00 | 14705.75 | 2.00 |
| 2024-07-08 | 7.32 | 7.20 | -0.12 | -1.64 | 114427.97 | 8259.91 | 1.12 |
| 2024-07-05 | 7.23 | 7.32 | 0.05 | 0.69 | 162670.15 | 11803.11 | 1.59 |
| 2024-07-04 | 7.35 | 7.27 | -0.11 | -1.49 | 170221.19 | 12471.01 | 1.66 |
| 2024-07-03 | 7.42 | 7.38 | -0.10 | -1.34 | 144857.68 | 10743.27 | 1.41 |
| 2024-07-02 | 7.64 | 7.48 | -0.18 | -2.35 | 211837.98 | 15894.50 | 2.07 |
| 2024-07-01 | 7.53 | 7.66 | 0.13 | 1.73 | 277814.48 | 21129.77 | 2.71 |
| 2024-06-28 | 7.35 | 7.53 | 0.13 | 1.76 | 288538.13 | 21755.04 | 2.82 |
| 2024-06-27 | 7.46 | 7.40 | -0.11 | -1.47 | 227099.31 | 16949.47 | 2.22 |
| 2024-06-26 | 7.42 | 7.51 | 0.09 | 1.21 | 241475.45 | 17940.45 | 2.36 |
| 2024-06-25 | 7.09 | 7.42 | 0.27 | 3.78 | 409005.14 | 30370.71 | 3.99 |
| 2024-06-24 | 7.18 | 7.15 | -0.08 | -1.11 | 170977.44 | 12263.99 | 1.67 |
| 2024-06-21 | 7.07 | 7.23 | 0.14 | 1.98 | 167037.71 | 12051.14 | 1.63 |
| 2024-06-20 | 7.19 | 7.09 | -0.09 | -1.25 | 117367.00 | 8363.05 | 1.15 |
| 2024-06-19 | 7.26 | 7.18 | -0.07 | -0.97 | 133944.28 | 9653.84 | 1.31 |
| 2024-06-18 | 7.23 | 7.25 | -0.03 | -0.41 | 138050.38 | 9982.58 | 1.35 |
| 2024-06-17 | 7.22 | 7.28 | 0.06 | 0.83 | 281280.81 | 20304.92 | 2.75 |
| 2024-06-14 | 6.65 | 7.22 | 0.53 | 7.92 | 399195.27 | 28100.26 | 3.90 |
| 2024-06-13 | 7.03 | 6.69 | -0.31 | -4.43 | 224985.94 | 15274.28 | 2.20 |
| 2024-06-12 | 6.92 | 7.00 | 0.06 | 0.87 | 128570.04 | 8987.95 | 1.25 |
| 2024-06-11 | 6.99 | 6.94 | -0.08 | -1.14 | 189134.84 | 13146.80 | 1.85 |
| 2024-06-07 | 6.90 | 7.02 | 0.23 | 3.39 | 190605.00 | 13217.65 | 1.86 |
| 2024-06-06 | 7.04 | 6.92 | -0.10 | -1.43 | 243427.10 | 16994.57 | 2.38 |
| 2024-06-05 | 7.34 | 7.02 | -0.36 | -4.88 | 303633.90 | 21654.28 | 2.96 |
| 2024-06-04 | 7.16 | 7.38 | 0.22 | 3.07 | 330174.24 | 23977.88 | 3.22 |
| 2024-06-03 | 7.07 | 7.16 | 0.04 | 0.56 | 389622.50 | 27896.92 | 3.80 |
| 2024-05-31 | 6.93 | 7.12 | 0.19 | 2.74 | 224634.90 | 15871.64 | 2.19 |
| 2024-05-30 | 6.91 | 6.93 | 0.03 | 0.44 | 253651.64 | 17855.64 | 2.48 |
| 2024-05-29 | 6.89 | 6.90 | -0.01 | -0.15 | 123470.04 | 8532.92 | 1.21 |
| 2024-05-28 | 7.02 | 6.91 | -0.15 | -2.13 | 119944.64 | 8370.18 | 1.17 |
| 2024-05-27 | 6.86 | 7.06 | 0.20 | 2.92 | 173411.00 | 12035.70 | 1.69 |
| 2024-05-24 | 6.81 | 6.86 | 0.07 | 1.03 | 168302.00 | 11582.72 | 1.64 |
| 2024-05-23 | 6.85 | 6.79 | -0.11 | -1.59 | 180826.68 | 12230.71 | 1.76 |
| 2024-05-22 | 7.04 | 6.90 | -0.11 | -1.57 | 173066.00 | 12011.07 | 1.69 |
| 2024-05-21 | 7.14 | 7.01 | -0.18 | -2.50 | 179190.00 | 12603.80 | 1.75 |
| 2024-05-20 | 7.06 | 7.19 | 0.15 | 2.13 | 225779.73 | 16065.09 | 2.20 |
| 2024-05-17 | 7.06 | 7.04 | -0.07 | -0.99 | 185880.74 | 13050.12 | 1.81 |
| 2024-05-16 | 7.17 | 7.11 | -0.12 | -1.66 | 311161.52 | 22424.06 | 3.04 |
| 2024-05-15 | 7.09 | 7.23 | 0.23 | 3.29 | 339981.43 | 24320.47 | 3.32 |
| 2024-05-14 | 7.03 | 7.00 | -0.05 | -0.71 | 154852.48 | 10877.95 | 1.51 |
| 2024-05-13 | 7.06 | 7.05 | -0.03 | -0.42 | 195829.84 | 13863.82 | 1.91 |
| 2024-05-10 | 7.05 | 7.08 | 0.01 | 0.14 | 148058.00 | 10474.74 | 1.45 |
| 2024-05-09 | 6.95 | 7.07 | 0.11 | 1.58 | 179612.17 | 12632.53 | 1.75 |
日K线
周K线
月K线
