星帅尔(002860)股票信息
| 股票代码 | 002860 |
| 股票名称 | 星帅尔 |
| 最新价/元 | 8.81 |
| 涨跌额/元 | 0.80 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 8.80 |
| 卖出/元 | 8.81 |
| 昨收/元 | 8.01 |
| 今开/元 | 8.30 |
| 最高/元 | 8.81 |
| 最低/元 | 8.12 |
| 成交量/手 | 138109.18 |
| 成交额/万 | 11814.30 |
| 股净值/元 | 13.35 |
| 市净率 | 1.63 |
| 总市值/万 | 269591.87 |
| 流通值/万 | 201465.65 |
| 换手率/% | 6.04 |
| 入市日期 | 2017-04-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:16:00 |
星帅尔(002860)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 | 8.30 | 8.81 | 0.80 | 9.99 | 138109.18 | 11814.30 | 6.04 |
| 2024-09-27 | 7.78 | 8.01 | 0.35 | 4.57 | 71848.60 | 5692.45 | 3.14 |
| 2024-09-26 | 7.46 | 7.66 | 0.22 | 2.96 | 36356.27 | 2748.86 | 1.59 |
| 2024-09-25 | 7.45 | 7.44 | 0.07 | 0.95 | 37793.81 | 2833.88 | 1.65 |
| 2024-09-24 | 7.13 | 7.37 | 0.29 | 4.10 | 38693.12 | 2801.20 | 1.69 |
| 2024-09-23 | 7.10 | 7.08 | -0.03 | -0.42 | 21125.06 | 1494.97 | 0.92 |
| 2024-09-20 | 7.18 | 7.11 | -0.05 | -0.70 | 18765.87 | 1327.68 | 0.82 |
| 2024-09-19 | 6.98 | 7.16 | 0.20 | 2.87 | 27080.00 | 1922.47 | 1.18 |
| 2024-09-18 | 7.10 | 6.96 | -0.09 | -1.28 | 20462.81 | 1420.02 | 0.89 |
| 2024-09-13 | 7.24 | 7.05 | -0.20 | -2.76 | 24168.86 | 1720.82 | 1.06 |
| 2024-09-12 | 7.21 | 7.25 | 0.04 | 0.56 | 23528.80 | 1722.09 | 1.03 |
| 2024-09-11 | 7.23 | 7.21 | -0.02 | -0.28 | 15660.85 | 1132.59 | 0.68 |
| 2024-09-10 | 7.20 | 7.23 | 0.03 | 0.42 | 22894.00 | 1642.06 | 1.00 |
| 2024-09-09 | 7.22 | 7.20 | -0.04 | -0.55 | 20616.77 | 1483.07 | 0.90 |
| 2024-09-06 | 7.40 | 7.24 | -0.17 | -2.29 | 21666.00 | 1578.07 | 0.95 |
| 2024-09-05 | 7.46 | 7.41 | 0.00 | 0.00 | 17272.40 | 1281.76 | 0.76 |
| 2024-09-04 | 7.35 | 7.41 | 0.00 | 0.00 | 21658.20 | 1605.37 | 0.95 |
| 2024-09-03 | 7.35 | 7.41 | 0.05 | 0.68 | 19632.57 | 1450.86 | 0.86 |
| 2024-09-02 | 7.45 | 7.36 | -0.09 | -1.21 | 23249.20 | 1727.16 | 1.02 |
| 2024-08-30 | 7.38 | 7.45 | 0.10 | 1.36 | 37207.60 | 2771.33 | 1.63 |
| 2024-08-29 | 7.13 | 7.35 | 0.20 | 2.80 | 34288.80 | 2495.08 | 1.50 |
| 2024-08-28 | 7.03 | 7.15 | 0.10 | 1.42 | 35944.78 | 2557.54 | 1.57 |
| 2024-08-27 | 7.18 | 7.05 | -0.16 | -2.22 | 22564.38 | 1602.65 | 0.99 |
| 2024-08-26 | 7.00 | 7.21 | 0.16 | 2.27 | 29144.63 | 2094.32 | 1.27 |
| 2024-08-23 | 7.15 | 7.05 | -0.09 | -1.26 | 32069.20 | 2255.75 | 1.40 |
| 2024-08-22 | 7.19 | 7.14 | -0.06 | -0.83 | 30495.66 | 2179.68 | 1.33 |
| 2024-08-21 | 7.36 | 7.20 | -0.35 | -4.64 | 57750.00 | 4172.62 | 2.53 |
| 2024-08-20 | 7.78 | 7.55 | -0.20 | -2.58 | 30590.00 | 2317.84 | 1.34 |
| 2024-08-19 | 7.75 | 7.75 | -0.07 | -0.90 | 16743.21 | 1302.50 | 0.73 |
| 2024-08-16 | 7.85 | 7.82 | -0.08 | -1.01 | 19702.00 | 1543.34 | 0.86 |
| 2024-08-15 | 7.84 | 7.90 | 0.05 | 0.64 | 24503.43 | 1925.73 | 1.07 |
| 2024-08-14 | 7.92 | 7.85 | -0.07 | -0.88 | 15974.20 | 1257.35 | 0.70 |
| 2024-08-13 | 7.79 | 7.92 | 0.09 | 1.15 | 19562.20 | 1531.33 | 0.86 |
| 2024-08-12 | 7.93 | 7.83 | -0.05 | -0.64 | 19500.00 | 1531.26 | 0.85 |
| 2024-08-09 | 8.01 | 7.88 | -0.10 | -1.25 | 18754.16 | 1490.90 | 0.82 |
| 2024-08-08 | 7.99 | 7.98 | -0.03 | -0.38 | 27868.96 | 2209.28 | 1.22 |
| 2024-08-07 | 7.92 | 8.01 | 0.11 | 1.39 | 29671.93 | 2374.69 | 1.30 |
| 2024-08-06 | 7.73 | 7.90 | 0.19 | 2.46 | 27392.96 | 2160.17 | 1.20 |
| 2024-08-05 | 7.91 | 7.71 | -0.24 | -3.02 | 26361.40 | 2074.20 | 1.15 |
| 2024-08-02 | 8.05 | 7.95 | -0.13 | -1.61 | 28177.40 | 2258.41 | 1.23 |
| 2024-08-01 | 8.09 | 8.08 | -0.01 | -0.12 | 33082.00 | 2684.61 | 1.45 |
| 2024-07-31 | 7.89 | 8.09 | 0.27 | 3.45 | 34336.40 | 2745.95 | 1.50 |
| 2024-07-30 | 7.78 | 7.82 | 0.02 | 0.26 | 20642.31 | 1611.27 | 0.90 |
| 2024-07-29 | 7.89 | 7.80 | -0.06 | -0.76 | 33543.56 | 2620.34 | 1.47 |
| 2024-07-26 | 7.65 | 7.86 | 0.29 | 3.83 | 38252.56 | 2994.78 | 1.67 |
| 2024-07-25 | 7.42 | 7.57 | 0.15 | 2.02 | 26415.76 | 1993.35 | 1.16 |
| 2024-07-24 | 7.58 | 7.42 | -0.17 | -2.24 | 39665.91 | 2970.02 | 1.73 |
| 2024-07-23 | 7.75 | 7.59 | -0.21 | -2.69 | 20261.97 | 1566.64 | 0.89 |
| 2024-07-22 | 7.78 | 7.80 | 0.03 | 0.39 | 20849.00 | 1626.29 | 0.91 |
| 2024-07-19 | 7.69 | 7.77 | 0.03 | 0.39 | 19185.60 | 1487.85 | 0.84 |
| 2024-07-18 | 7.76 | 7.74 | -0.07 | -0.90 | 32308.91 | 2478.48 | 1.41 |
| 2024-07-17 | 7.88 | 7.81 | -0.12 | -1.51 | 30693.00 | 2411.00 | 1.34 |
| 2024-07-16 | 7.90 | 7.93 | 0.01 | 0.13 | 17643.40 | 1388.82 | 0.77 |
| 2024-07-15 | 8.21 | 7.92 | -0.29 | -3.53 | 24878.40 | 1980.55 | 1.09 |
| 2024-07-12 | 8.16 | 8.21 | 0.06 | 0.74 | 24753.00 | 2030.17 | 1.08 |
| 2024-07-11 | 7.99 | 8.15 | 0.31 | 3.95 | 30766.00 | 2486.69 | 1.35 |
| 2024-07-10 | 7.91 | 7.84 | -0.10 | -1.26 | 22262.00 | 1757.93 | 0.97 |
| 2024-07-09 | 7.67 | 7.94 | 0.27 | 3.52 | 32282.27 | 2512.93 | 1.41 |
| 2024-07-08 | 7.97 | 7.67 | -0.30 | -3.76 | 23062.85 | 1787.96 | 1.01 |
| 2024-07-05 | 7.88 | 7.97 | 0.08 | 1.01 | 22931.64 | 1812.38 | 1.00 |
| 2024-07-04 | 8.18 | 7.89 | -0.27 | -3.31 | 29556.00 | 2356.16 | 1.29 |
| 2024-07-03 | 8.29 | 8.16 | -0.06 | -0.73 | 20863.00 | 1706.71 | 0.91 |
| 2024-07-02 | 8.24 | 8.22 | -0.04 | -0.48 | 20978.00 | 1732.31 | 0.92 |
| 2024-07-01 | 8.19 | 8.26 | 0.07 | 0.86 | 26233.00 | 2145.75 | 1.26 |
| 2024-06-28 | 8.09 | 8.19 | 0.10 | 1.24 | 23963.84 | 1970.48 | 1.15 |
| 2024-06-27 | 8.28 | 8.09 | -0.18 | -2.18 | 30384.65 | 2488.91 | 1.46 |
| 2024-06-26 | 8.01 | 8.27 | 0.26 | 3.25 | 26133.20 | 2124.92 | 1.26 |
| 2024-06-25 | 7.98 | 8.01 | 0.05 | 0.63 | 30323.41 | 2434.59 | 1.46 |
| 2024-06-24 | 8.37 | 7.96 | -0.47 | -5.58 | 43270.98 | 3485.49 | 2.08 |
| 2024-06-21 | 8.45 | 8.43 | 0.00 | 0.00 | 22041.98 | 1858.13 | 1.07 |
| 2024-06-20 | 8.69 | 8.43 | -0.32 | -3.66 | 44900.38 | 3823.10 | 2.18 |
| 2024-06-19 | 8.89 | 8.75 | -0.14 | -1.58 | 19346.20 | 1706.87 | 0.94 |
| 2024-06-18 | 8.84 | 8.89 | 0.09 | 1.02 | 25337.00 | 2242.76 | 1.23 |
| 2024-06-17 | 8.86 | 8.80 | -0.07 | -0.79 | 22076.40 | 1951.74 | 1.07 |
| 2024-06-14 | 8.85 | 8.87 | 0.01 | 0.11 | 27020.64 | 2387.94 | 1.31 |
| 2024-06-13 | 8.86 | 8.86 | 0.03 | 0.34 | 20730.80 | 1836.27 | 1.00 |
| 2024-06-12 | 8.79 | 8.83 | 0.05 | 0.57 | 25366.66 | 2241.13 | 1.23 |
| 2024-06-11 | 8.71 | 8.78 | 0.02 | 0.23 | 31075.24 | 2701.15 | 1.51 |
| 2024-06-07 | 8.54 | 8.76 | 0.23 | 2.70 | 42919.60 | 3749.78 | 2.08 |
| 2024-06-06 | 9.05 | 8.53 | -0.49 | -5.43 | 60927.24 | 5312.79 | 2.95 |
| 2024-06-05 | 9.27 | 9.02 | -0.29 | -3.12 | 37066.18 | 3388.09 | 1.80 |
| 2024-06-04 | 9.43 | 9.31 | -0.12 | -1.27 | 34655.40 | 3208.89 | 1.68 |
| 2024-06-03 | 9.73 | 9.43 | -0.33 | -3.38 | 39650.00 | 3765.04 | 1.92 |
| 2024-05-31 | 9.69 | 9.76 | 0.07 | 0.72 | 24881.58 | 2419.92 | 1.21 |
| 2024-05-30 | 9.70 | 9.69 | -0.03 | -0.31 | 30721.60 | 2996.93 | 1.49 |
| 2024-05-29 | 9.59 | 9.72 | 0.13 | 1.36 | 40119.40 | 3921.46 | 1.94 |
| 2024-05-28 | 9.70 | 9.59 | -0.12 | -1.24 | 24282.21 | 2341.72 | 1.18 |
| 2024-05-27 | 9.66 | 9.71 | 0.05 | 0.52 | 26427.05 | 2534.78 | 1.28 |
| 2024-05-24 | 9.75 | 9.66 | -0.08 | -0.82 | 31480.26 | 3069.69 | 1.53 |
| 2024-05-23 | 10.02 | 9.74 | -0.34 | -3.37 | 61803.68 | 6073.23 | 3.00 |
| 2024-05-22 | 9.88 | 10.18 | 0.30 | 3.04 | 61582.20 | 6200.11 | 2.99 |
| 2024-05-21 | 10.01 | 9.88 | -0.12 | -1.20 | 32050.00 | 3171.28 | 1.55 |
| 2024-05-20 | 10.05 | 10.00 | 0.00 | 0.00 | 34542.55 | 3460.10 | 1.67 |
| 2024-05-17 | 9.99 | 10.00 | -0.01 | -0.10 | 34378.81 | 3422.05 | 1.67 |
| 2024-05-16 | 10.04 | 10.01 | 0.01 | 0.10 | 32696.89 | 3280.33 | 1.58 |
| 2024-05-15 | 10.17 | 10.00 | -0.13 | -1.28 | 31712.20 | 3195.94 | 1.54 |
| 2024-05-14 | 10.00 | 10.13 | 0.13 | 1.30 | 47463.40 | 4807.69 | 2.30 |
| 2024-05-13 | 10.09 | 10.00 | -0.10 | -0.99 | 38122.40 | 3818.43 | 1.85 |
| 2024-05-10 | 10.25 | 10.10 | -0.13 | -1.27 | 42305.39 | 4284.03 | 2.05 |
| 2024-05-09 | 10.15 | 10.23 | 0.03 | 0.29 | 78459.40 | 8041.59 | 3.80 |
日K线
周K线
月K线
