睿创微纳(688002)股票信息
| 股票代码 | 688002 |
| 股票名称 | 睿创微纳 |
| 最新价/元 | 46.35 |
| 涨跌额/元 | -2.25 |
| 涨跌幅/% | -4.63 |
| 买入/元 | 46.34 |
| 卖出/元 | 46.35 |
| 昨收/元 | 48.60 |
| 今开/元 | 46.88 |
| 最高/元 | 49.43 |
| 最低/元 | 45.48 |
| 成交量/手 | 148950.11 |
| 成交额/万 | 69808.58 |
| 股净值/元 | 41.76 |
| 市净率 | 4.41 |
| 总市值/万 | 2078512.52 |
| 流通值/万 | 2078512.52 |
| 换手率/% | 3.32 |
| 入市日期 | 2019-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
睿创微纳(688002)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 46.88 | 46.35 | -2.25 | -4.63 | 148950.11 | 69808.58 | 3.32 |
| 2024-10-10 | 47.81 | 48.60 | 0.72 | 1.50 | 207715.94 | 99857.24 | 4.63 |
| 2024-10-09 | 46.00 | 47.88 | 0.56 | 1.18 | 360013.46 | 178709.15 | 8.03 |
| 2024-10-08 | 47.32 | 47.32 | 7.89 | 20.01 | 179944.10 | 84906.24 | 4.01 |
| 2024-09-30 | 34.88 | 39.43 | 6.57 | 19.99 | 216185.43 | 80606.67 | 4.82 |
| 2024-09-27 | 30.88 | 32.86 | 2.36 | 7.74 | 91807.88 | 29141.02 | 2.05 |
| 2024-09-26 | 28.38 | 30.50 | 2.09 | 7.36 | 110645.88 | 32738.54 | 2.47 |
| 2024-09-25 | 27.70 | 28.41 | 0.93 | 3.38 | 91791.34 | 26056.54 | 2.05 |
| 2024-09-24 | 26.80 | 27.48 | 0.85 | 3.19 | 66943.01 | 18139.45 | 1.49 |
| 2024-09-23 | 26.99 | 26.63 | -0.17 | -0.63 | 42635.96 | 11441.21 | 0.95 |
| 2024-09-20 | 28.50 | 26.80 | -0.11 | -0.41 | 74324.60 | 20343.70 | 1.66 |
| 2024-09-19 | 26.58 | 26.91 | 0.33 | 1.24 | 55132.41 | 14789.30 | 1.23 |
| 2024-09-18 | 26.18 | 26.58 | 0.42 | 1.61 | 43499.42 | 11460.36 | 0.97 |
| 2024-09-13 | 26.43 | 26.16 | -0.35 | -1.32 | 29782.62 | 7867.63 | 0.66 |
| 2024-09-12 | 26.66 | 26.51 | -0.08 | -0.30 | 34044.48 | 9159.68 | 0.76 |
| 2024-09-11 | 26.30 | 26.59 | 0.15 | 0.57 | 29606.44 | 7848.70 | 0.66 |
| 2024-09-10 | 26.61 | 26.44 | -0.27 | -1.01 | 40790.26 | 10756.56 | 0.91 |
| 2024-09-09 | 26.68 | 26.71 | -0.17 | -0.63 | 47152.22 | 12568.69 | 1.05 |
| 2024-09-06 | 27.00 | 26.88 | 0.04 | 0.15 | 54796.85 | 14851.47 | 1.22 |
| 2024-09-05 | 25.32 | 26.84 | 1.58 | 6.26 | 90227.22 | 24170.84 | 2.01 |
| 2024-09-04 | 24.75 | 25.26 | 0.24 | 0.96 | 34010.98 | 8558.17 | 0.76 |
| 2024-09-03 | 24.50 | 25.02 | 0.44 | 1.79 | 28087.11 | 6994.02 | 0.63 |
| 2024-09-02 | 25.30 | 24.58 | -0.75 | -2.96 | 44723.97 | 11137.12 | 1.00 |
| 2024-08-30 | 24.41 | 25.33 | 0.75 | 3.05 | 50734.20 | 12830.16 | 1.13 |
| 2024-08-29 | 23.72 | 24.58 | 0.72 | 3.02 | 36711.82 | 8969.57 | 0.82 |
| 2024-08-28 | 23.80 | 23.86 | 0.09 | 0.38 | 21170.53 | 5044.02 | 0.47 |
| 2024-08-27 | 24.23 | 23.77 | -0.42 | -1.74 | 20634.58 | 4926.35 | 0.46 |
| 2024-08-26 | 24.10 | 24.19 | 0.16 | 0.67 | 24061.22 | 5837.78 | 0.54 |
| 2024-08-23 | 24.20 | 24.03 | -0.07 | -0.29 | 28830.23 | 6901.04 | 0.64 |
| 2024-08-22 | 24.53 | 24.10 | -0.56 | -2.27 | 28276.57 | 6874.12 | 0.63 |
| 2024-08-21 | 24.57 | 24.66 | -0.06 | -0.24 | 20889.04 | 5180.38 | 0.47 |
| 2024-08-20 | 25.19 | 24.72 | -0.51 | -2.02 | 39464.81 | 9797.99 | 0.88 |
| 2024-08-19 | 25.32 | 25.23 | -0.13 | -0.51 | 35149.74 | 8961.19 | 0.78 |
| 2024-08-16 | 25.77 | 25.36 | -0.47 | -1.82 | 40928.39 | 10447.65 | 0.91 |
| 2024-08-15 | 25.50 | 25.83 | 0.28 | 1.10 | 37431.80 | 9683.12 | 0.83 |
| 2024-08-14 | 26.18 | 25.55 | -0.51 | -1.96 | 30895.16 | 7948.19 | 0.69 |
| 2024-08-13 | 25.60 | 26.06 | 0.54 | 2.12 | 32510.34 | 8420.04 | 0.72 |
| 2024-08-12 | 25.73 | 25.52 | -0.29 | -1.12 | 30014.13 | 7684.25 | 0.67 |
| 2024-08-09 | 26.31 | 25.81 | -0.44 | -1.68 | 30539.83 | 7988.88 | 0.68 |
| 2024-08-08 | 26.47 | 26.25 | -0.38 | -1.43 | 45675.19 | 11932.10 | 1.02 |
| 2024-08-07 | 26.36 | 26.63 | 0.11 | 0.42 | 45559.84 | 12180.63 | 1.02 |
| 2024-08-06 | 26.19 | 26.52 | 0.74 | 2.87 | 43497.66 | 11443.50 | 0.97 |
| 2024-08-05 | 26.53 | 25.78 | -0.94 | -3.52 | 59700.18 | 15753.96 | 1.33 |
| 2024-08-02 | 27.13 | 26.72 | -0.66 | -2.41 | 56619.25 | 15372.72 | 1.26 |
| 2024-08-01 | 27.58 | 27.38 | -0.18 | -0.65 | 53680.77 | 14749.52 | 1.20 |
| 2024-07-31 | 26.00 | 27.56 | 1.51 | 5.80 | 76346.31 | 20631.03 | 1.70 |
| 2024-07-30 | 26.06 | 26.05 | -0.08 | -0.31 | 48499.59 | 12563.13 | 1.08 |
| 2024-07-29 | 26.62 | 26.13 | -0.64 | -2.39 | 58321.26 | 15391.74 | 1.30 |
| 2024-07-26 | 25.40 | 26.77 | 1.37 | 5.39 | 65799.00 | 17341.98 | 1.47 |
| 2024-07-25 | 25.01 | 25.40 | 0.21 | 0.83 | 44758.38 | 11346.74 | 1.00 |
| 2024-07-24 | 25.90 | 25.19 | -0.80 | -3.08 | 57616.34 | 14687.54 | 1.28 |
| 2024-07-23 | 27.29 | 25.99 | -1.27 | -4.66 | 60169.13 | 16029.23 | 1.34 |
| 2024-07-22 | 27.11 | 27.26 | 0.23 | 0.85 | 56253.16 | 15324.31 | 1.25 |
| 2024-07-19 | 26.10 | 27.03 | 0.70 | 2.66 | 69533.20 | 18664.76 | 1.55 |
| 2024-07-18 | 26.40 | 26.33 | -0.36 | -1.35 | 56520.85 | 14794.15 | 1.26 |
| 2024-07-17 | 26.91 | 26.69 | -0.37 | -1.37 | 59497.21 | 15850.09 | 1.33 |
| 2024-07-16 | 26.80 | 27.06 | 0.17 | 0.63 | 50688.71 | 13632.67 | 1.13 |
| 2024-07-15 | 27.45 | 26.89 | -0.35 | -1.29 | 48369.04 | 13136.46 | 1.08 |
| 2024-07-12 | 27.38 | 27.24 | -0.29 | -1.05 | 42369.75 | 11560.64 | 0.94 |
| 2024-07-11 | 27.35 | 27.53 | 0.86 | 3.23 | 66590.63 | 18225.62 | 1.48 |
| 2024-07-10 | 26.73 | 26.67 | -0.09 | -0.34 | 45783.16 | 12278.35 | 1.02 |
| 2024-07-09 | 25.92 | 26.76 | 0.73 | 2.80 | 65678.62 | 17286.55 | 1.46 |
| 2024-07-08 | 26.17 | 26.03 | -0.38 | -1.44 | 47390.03 | 12489.93 | 1.06 |
| 2024-07-05 | 26.07 | 26.41 | 0.42 | 1.62 | 40345.17 | 10563.55 | 0.90 |
| 2024-07-04 | 26.78 | 25.99 | -0.76 | -2.84 | 53171.96 | 13972.63 | 1.19 |
| 2024-07-03 | 26.58 | 26.87 | -0.03 | -0.11 | 55217.68 | 14889.41 | 1.23 |
| 2024-07-02 | 28.08 | 26.90 | -1.16 | -4.13 | 74864.96 | 20509.33 | 1.67 |
| 2024-07-01 | 27.97 | 28.06 | 0.09 | 0.32 | 53679.42 | 14933.08 | 1.20 |
| 2024-06-28 | 27.70 | 27.97 | 0.22 | 0.79 | 71253.99 | 20165.35 | 1.59 |
| 2024-06-27 | 28.50 | 27.75 | -0.94 | -3.28 | 64741.56 | 18138.58 | 1.44 |
| 2024-06-26 | 28.30 | 28.69 | 0.51 | 1.81 | 65488.40 | 18432.67 | 1.46 |
| 2024-06-25 | 29.14 | 28.18 | -0.92 | -3.16 | 75466.57 | 21458.26 | 1.68 |
| 2024-06-24 | 30.10 | 29.10 | -1.04 | -3.45 | 65813.81 | 19541.95 | 1.47 |
| 2024-06-21 | 29.95 | 30.14 | -0.05 | -0.17 | 54327.59 | 16266.02 | 1.21 |
| 2024-06-20 | 30.13 | 30.19 | 0.06 | 0.20 | 83657.11 | 25604.74 | 1.87 |
| 2024-06-19 | 30.72 | 30.13 | -0.55 | -1.79 | 62239.26 | 18850.01 | 1.39 |
| 2024-06-18 | 30.85 | 30.68 | -0.17 | -0.55 | 67011.56 | 20780.14 | 1.49 |
| 2024-06-17 | 30.50 | 30.85 | 0.09 | 0.29 | 66657.77 | 20503.60 | 1.49 |
| 2024-06-14 | 31.15 | 30.76 | -0.54 | -1.73 | 79115.83 | 24270.56 | 1.76 |
| 2024-06-13 | 30.91 | 31.30 | 0.47 | 1.52 | 81877.92 | 25543.57 | 1.83 |
| 2024-06-12 | 30.52 | 30.83 | 0.41 | 1.35 | 83671.08 | 25891.75 | 1.87 |
| 2024-06-11 | 29.28 | 30.42 | 1.16 | 3.96 | 68296.76 | 20455.32 | 1.52 |
| 2024-06-07 | 29.90 | 29.26 | -0.43 | -1.45 | 51915.29 | 15268.97 | 1.16 |
| 2024-06-06 | 30.60 | 29.69 | -0.67 | -2.21 | 66736.06 | 20058.49 | 1.49 |
| 2024-06-05 | 30.21 | 30.36 | 0.16 | 0.53 | 70619.77 | 21636.73 | 1.57 |
| 2024-06-04 | 29.75 | 30.20 | 0.30 | 1.00 | 51814.34 | 15560.44 | 1.16 |
| 2024-06-03 | 30.28 | 29.90 | -0.25 | -0.83 | 64375.69 | 19355.24 | 1.44 |
| 2024-05-31 | 29.55 | 30.15 | 0.60 | 2.03 | 72430.54 | 21870.77 | 1.62 |
| 2024-05-30 | 28.95 | 29.55 | 0.60 | 2.07 | 61489.66 | 18002.70 | 1.37 |
| 2024-05-29 | 29.26 | 28.95 | -0.11 | -0.38 | 43336.14 | 12632.79 | 0.97 |
| 2024-05-28 | 29.20 | 29.06 | -0.21 | -0.72 | 58731.64 | 17181.11 | 1.31 |
| 2024-05-27 | 28.70 | 29.27 | 0.56 | 1.95 | 75566.08 | 21622.35 | 1.69 |
| 2024-05-24 | 29.82 | 28.71 | -1.17 | -3.92 | 89820.82 | 26071.86 | 2.00 |
| 2024-05-23 | 30.62 | 29.88 | -0.74 | -2.42 | 79158.16 | 23902.80 | 1.77 |
| 2024-05-22 | 30.70 | 30.62 | -0.16 | -0.52 | 48296.32 | 14761.62 | 1.08 |
| 2024-05-21 | 31.31 | 30.78 | -0.57 | -1.82 | 48099.16 | 14879.86 | 1.07 |
| 2024-05-20 | 31.14 | 31.35 | 0.20 | 0.64 | 70735.99 | 22242.47 | 1.58 |
| 2024-05-17 | 30.17 | 31.15 | 1.03 | 3.42 | 86252.28 | 26552.85 | 1.92 |
| 2024-05-16 | 30.10 | 30.12 | 0.10 | 0.33 | 71366.94 | 21664.11 | 1.60 |
| 2024-05-15 | 30.60 | 30.02 | -0.53 | -1.74 | 58443.03 | 17618.56 | 1.31 |
日K线
周K线
月K线
