证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

苏宁电器(002024)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 17.93 18.56 17.40 17.74 364093 6545502 -0.44 -2.42%
2009-11-26 19.17 19.31 18.10 18.18 367311 6838342 -1.16 -6.00%
2009-11-25 18.37 19.50 18.36 19.34 492551 9279445 0.92 5.00%
2009-11-24 19.47 19.86 18.13 18.42 488762 9311493 -1.08 -5.54%
2009-11-23 18.70 19.51 18.36 19.50 389217 7375973 0.80 4.28%
2009-11-20 19.03 19.15 18.67 18.70 281665 5320804 -0.33 -1.73%
2009-11-19 18.78 19.45 18.78 19.03 405468 7754442 0.33 1.76%
2009-11-18 18.52 18.89 18.44 18.70 283970 5318000 0.14 0.75%
2009-11-17 18.30 18.78 17.98 18.56 336582 6185007 0.18 0.98%
2009-11-16 18.41 19.07 18.21 18.38 661453 12304971 0.09 0.49%
2009-11-13 17.48 18.50 17.31 18.29 819877 14780830 0.79 4.51%
2009-11-12 16.80 17.66 16.71 17.50 884299 15251559 0.73 4.35%
2009-11-11 16.62 16.91 16.62 16.77 212886 3570631 0.16 0.96%
2009-11-10 16.81 16.92 16.58 16.61 313606 5229035 -0.15 -0.90%
2009-11-09 16.98 17.09 16.65 16.76 295864 4983660 -0.06 -0.36%
2009-11-06 16.68 16.98 16.68 16.82 408527 6880949 0.16 0.96%
2009-11-05 17.04 17.18 16.38 16.66 470885 7864175 -0.11 -0.66%
2009-11-03 16.75 17.08 16.70 16.77 383074 6470558 0.08 0.48%
2009-11-02 15.98 16.72 15.89 16.69 408275 6741107 0.52 3.22%
2009-10-30 16.30 16.43 16.15 16.17 241499 3933851 0.09 0.56%
2009-10-29 15.99 16.30 15.79 16.08 362681 5791533 -0.06 -0.37%
2009-10-28 16.00 16.14 15.83 16.14 255622 4087058 0.12 0.75%
2009-10-27 16.25 16.30 16.01 16.02 297690 4800771 -0.33 -2.02%
2009-10-26 16.52 16.64 16.20 16.35 280945 4600878 -0.11 -0.67%
2009-10-23 16.25 16.60 16.24 16.46 353079 5812457 0.17 1.04%
2009-10-22 16.20 16.36 15.90 16.29 430884 6942751 0.04 0.25%
2009-10-21 16.70 16.86 16.20 16.25 531001 8755797 -0.42 -2.52%
2009-10-20 16.70 16.93 16.43 16.67 401072 6674342 0.02 0.12%
2009-10-19 16.39 16.78 16.31 16.65 343293 5698594 0.19 1.15%
2009-10-16 16.57 16.70 16.10 16.46 307978 5031209 -0.09 -0.54%
2009-10-15 16.85 16.99 16.45 16.55 336123 5586020 -0.26 -1.55%
2009-10-14 17.23 17.26 16.68 16.81 474778 8038028 -0.37 -2.15%
2009-10-13 17.20 17.20 16.90 17.18 204448 3481512 -0.02 -0.12%
2009-10-12 17.38 17.48 16.97 17.20 320151 5508026 -0.10 -0.58%
2009-10-09 16.75 17.47 16.75 17.30 465830 8012874 0.91 5.55%
2009-09-30 16.50 16.99 16.37 16.39 214080 3558882 -0.07 -0.42%
2009-09-29 16.49 16.61 16.00 16.46 257977 4224470 -0.03 -0.18%
2009-09-28 16.40 17.10 16.40 16.49 386756 6504514 0.14 0.86%
N 2009-09-25 16.00 16.73 15.85 16.35 248405 4057400 0.30 1.87%
N 2009-09-24 16.10 16.39 15.79 16.05 275137 4417603 -0.22 -1.35%
N 2009-09-23 16.75 16.98 16.01 16.27 347104 5728252 -0.54 -3.21%
N 2009-09-22 16.70 17.37 16.55 16.81 712815 12150392 0.11 0.66%
N 2009-09-21 15.59 16.85 15.45 16.70 631581 10273847 1.07 6.85%
N 2009-09-18 16.39 16.56 15.41 15.63 353181 5704431 -0.73 -4.46%
N 2009-09-17 15.93 16.49 15.91 16.36 404130 6592684 0.45 2.83%
N 2009-09-16 16.00 16.18 15.75 15.91 258050 4110092 -0.10 -0.62%
N 2009-09-15 15.85 16.25 15.67 16.01 395608 6350029 0.21 1.33%
2009-09-14 15.70 15.99 15.66 15.80 208753 3304544 0.10 0.64%
2009-09-11 15.35 15.97 15.31 15.70 270981 4256919 0.35 2.28%
2009-09-10 15.61 15.78 15.30 15.35 190073 2942808 -0.25 -1.60%
2009-09-09 15.81 16.00 15.32 15.60 318734 4986234 -0.15 -0.95%
N 2009-09-08 15.29 15.91 15.05 15.75 681750 10720094 0.46 3.01%
N 2009-09-07 14.61 15.80 14.61 15.29 621978 9486606 0.76 5.23%
N 2009-09-04 14.65 14.65 14.33 14.53 292125 4225965 -0.08 -0.55%
2009-09-03 14.12 14.67 14.11 14.61 263557 3800520 0.51 3.62%
N 2009-09-02 14.10 14.39 13.90 14.10 205227 2885878 -0.07 -0.49%
N 2009-09-01 13.87 14.47 13.82 14.17 225199 3205593 0.22 1.58%
N 2009-08-31 14.54 14.70 13.94 13.95 259454 3674234 -0.75 -5.10%
N 2009-08-28 15.10 15.12 14.53 14.70 242564 3573632 -0.46 -3.03%
2009-08-27 15.31 15.50 15.10 15.16 298260 4554731 -0.12 -0.79%
N 2009-08-26 14.86 15.50 14.86 15.28 368290 5657353 0.43 2.90%
2009-08-25 14.80 15.10 14.58 14.85 494436 7350952 0.05 0.34%
2009-08-24 14.46 15.02 14.31 14.80 350774 5175525 0.37 2.56%
N 2009-08-21 14.11 14.55 14.01 14.43 338604 4862698 0.33 2.34%
2009-08-20 13.60 14.15 13.60 14.10 320850 4482222 0.46 3.37%
2009-08-19 14.29 14.29 13.60 13.64 370083 5180913 -0.58 -4.08%
N 2009-08-18 14.03 14.34 13.93 14.22 277751 3934335 0.18 1.28%
2009-08-17 14.59 14.78 14.00 14.04 539356 7755363 -0.83 -5.58%
N 2009-08-14 15.40 15.46 14.85 14.87 548573 8246988 -0.45 -2.94%
2009-08-13 15.74 15.90 15.10 15.32 493650 7572505 -0.42 -2.67%
2009-08-12 16.66 16.67 15.55 15.74 663592 10700225 -0.84 -5.07%
N 2009-08-11 16.25 16.70 16.15 16.58 922655 15214336 0.47 2.92%
N 2009-08-10 16.02 16.39 15.92 16.11 671246 10832024 0.31 1.96%
N 2009-08-07 16.32 16.60 15.78 15.80 828725 13416198 -0.45 -2.77%
2009-08-06 16.00 16.88 15.88 16.25 1341769 22091694 0.17 1.06%
2009-08-05 15.68 16.30 15.52 16.08 1027951 16475170 0.33 2.10%
2009-08-04 15.37 15.79 15.20 15.75 904396 13953926 0.32 2.07%
N 2009-08-03 15.60 15.63 15.18 15.43 907701 13892686 -0.04 -0.26%
N 2009-07-31 15.32 15.54 15.01 15.47 639377 9754010 0.29 1.91%
N 2009-07-30 15.32 15.64 14.90 15.18 816431 12374958 -0.11 -0.72%
N 2009-07-29 16.47 16.47 14.93 15.29 871235 13848483 -1.18 -7.17%
N 2009-07-28 16.10 16.58 16.07 16.47 1113991 18202150 0.44 2.75%
2009-07-27 15.96 16.20 15.90 16.03 632726 10124419 0.10 0.63%
N 2009-07-24 16.04 16.10 15.80 15.93 691255 11002076 -0.14 -0.87%
2009-07-23 16.11 16.20 15.85 16.07 601238 9626856 -0.05 -0.31%
N 2009-07-22 16.00 16.19 15.82 16.12 596618 9566291 0.05 0.31%
N 2009-07-21 16.60 16.60 16.05 16.07 803785 13041749 -0.53 -3.19%
N 2009-07-20 16.15 16.73 16.00 16.60 1277949 20813538 0.46 2.85%
N 2009-07-17 16.20 16.28 16.00 16.14 548391 8819136 -0.15 -0.92%
N 2009-07-16 16.66 16.73 16.00 16.29 840556 13643942 -0.30 -1.81%
N 2009-07-15 16.93 16.98 16.43 16.59 566946 9424556 -0.36 -2.12%
N 2009-07-14 16.20 17.05 16.12 16.95 653565 10809041 0.75 4.63%
N 2009-07-13 16.37 16.37 16.00 16.20 290985 4710805 -0.13 -0.80%
N 2009-07-10 16.49 16.51 16.29 16.33 350695 5750768 -0.10 -0.61%
N 2009-07-09 16.52 16.59 16.12 16.43 366404 5984086 0.02 0.12%
N 2009-07-08 16.19 16.55 16.18 16.41 471222 7719763 0.23 1.42%
N 2009-07-07 15.95 16.43 15.95 16.18 436207 7065301 0.27 1.70%
N 2009-07-03 15.93 16.00 15.80 15.91 214737 3408224 -0.11 -0.69%
2009-07-02 15.99 16.12 15.78 16.02 317772 5059002 0.01 0.06%
2009-07-01 16.08 16.08 15.78 16.01 314501 4989159 -0.06 -0.37%
N 2009-06-30 16.07 16.46 16.01 16.07 305254 4955704 0.00 0.00%
N 2009-06-29 16.03 16.20 15.86 16.07 284453 4563428 0.05 0.31%
N 2009-06-26 16.49 16.49 15.88 16.02 343571 5492263 -0.29 -1.78%
N 2009-06-25 16.50 16.75 16.10 16.31 360639 5916110 0.05 0.31%
N 2009-06-24 16.18 16.35 15.93 16.26 244268 3956925 0.21 1.31%
N 2009-06-23 16.08 16.50 15.95 16.05 352937 5702292 -0.14 -0.86%
N 2009-06-22 16.20 16.76 16.00 16.19 533817 8725474 0.21 1.31%
N 2009-06-19 16.45 16.45 15.75 15.98 493726 7876458 -0.52 -3.15%
N 2009-06-18 16.60 16.85 16.01 16.50 439790 7187639 -0.10 -0.60%
N 2009-06-17 16.74 17.05 16.41 16.60 216691 3617855 -0.09 -0.54%
N 2009-06-16 16.29 17.10 16.13 16.69 356336 5993648 0.22 1.34%
N 2009-06-15 15.41 16.58 15.40 16.47 325511 5242500 0.99 6.39%
2009-06-12 16.00 16.25 15.33 15.48 312187 4922139 -0.58 -3.61%
2009-06-11 16.25 16.49 16.00 16.06 258587 4182199 -0.15 -0.93%
2009-06-10 15.50 16.58 15.40 16.21 631517 10199863 0.74 4.78%
2009-06-09 14.85 15.60 14.81 15.47 548452 8416312 0.58 3.90%
2009-06-08 15.09 15.18 14.79 14.89 226831 3388401 -0.19 -1.26%
2009-06-05 14.92 15.30 14.66 15.08 411225 6155875 0.28 1.89%
2009-06-04 14.62 15.07 14.62 14.80 276605 4101040 0.20 1.37%
2009-06-03 14.71 14.74 14.48 14.60 243786 3549679 -0.09 -0.61%
N 2009-06-02 14.80 14.85 14.59 14.69 237210 3485375 -0.03 -0.20%
2009-06-01 14.58 14.85 14.58 14.72 214174 3148081 0.17 1.17%
2009-05-27 14.51 14.58 14.31 14.55 149494 2165983 0.08 0.55%