澜起科技(688008)股票信息
| 股票代码 | 688008 |
| 股票名称 | 澜起科技 |
| 最新价/元 | 65.52 |
| 涨跌额/元 | -5.37 |
| 涨跌幅/% | -7.58 |
| 买入/元 | 65.52 |
| 卖出/元 | 65.53 |
| 昨收/元 | 70.89 |
| 今开/元 | 68.50 |
| 最高/元 | 69.74 |
| 最低/元 | 64.81 |
| 成交量/手 | 513001.71 |
| 成交额/万 | 343295.52 |
| 股净值/元 | 163.80 |
| 市净率 | 7.37 |
| 总市值/万 | 7485907.08 |
| 流通值/万 | 7485907.08 |
| 换手率/% | 4.49 |
| 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 |
澜起科技(688008)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 | 68.50 | 65.52 | -5.37 | -7.58 | 513001.71 | 343295.52 | 4.49 |
| 2024-10-10 | 79.00 | 70.89 | -7.52 | -9.59 | 647757.36 | 475332.03 | 5.67 |
| 2024-10-09 | 76.00 | 78.41 | -1.85 | -2.31 | 1086052.38 | 865990.74 | 9.51 |
| 2024-10-08 | 80.26 | 80.26 | 13.38 | 20.01 | 957832.74 | 757723.25 | 8.38 |
| 2024-09-30 | 59.46 | 66.88 | 9.88 | 17.33 | 638049.28 | 401692.75 | 5.58 |
| 2024-09-27 | 53.00 | 57.00 | 4.72 | 9.03 | 239051.41 | 132519.05 | 2.09 |
| 2024-09-26 | 50.15 | 52.28 | 2.37 | 4.75 | 257477.96 | 130817.26 | 2.25 |
| 2024-09-25 | 50.85 | 49.91 | -0.12 | -0.24 | 241686.43 | 122911.35 | 2.12 |
| 2024-09-24 | 48.97 | 50.03 | 1.53 | 3.16 | 197543.86 | 97236.71 | 1.73 |
| 2024-09-23 | 49.29 | 48.50 | -1.09 | -2.20 | 75881.99 | 37260.92 | 0.66 |
| 2024-09-20 | 49.18 | 49.59 | 0.63 | 1.29 | 97574.02 | 48240.17 | 0.85 |
| 2024-09-19 | 49.54 | 48.96 | -0.34 | -0.69 | 132189.55 | 65156.09 | 1.16 |
| 2024-09-18 | 50.95 | 49.30 | -1.77 | -3.47 | 133695.62 | 65988.55 | 1.17 |
| 2024-09-13 | 51.10 | 51.07 | -0.14 | -0.27 | 78697.54 | 40240.21 | 0.69 |
| 2024-09-12 | 52.40 | 51.21 | -0.60 | -1.16 | 74633.15 | 38481.74 | 0.65 |
| 2024-09-11 | 51.35 | 51.81 | 0.31 | 0.60 | 59728.55 | 30866.12 | 0.52 |
| 2024-09-10 | 51.60 | 51.50 | 0.20 | 0.39 | 77239.64 | 39711.83 | 0.68 |
| 2024-09-09 | 51.50 | 51.30 | -0.44 | -0.85 | 74642.76 | 38381.89 | 0.65 |
| 2024-09-06 | 52.05 | 51.74 | -0.26 | -0.50 | 79126.63 | 41342.46 | 0.69 |
| 2024-09-05 | 52.10 | 52.00 | -0.09 | -0.17 | 97133.53 | 50220.80 | 0.85 |
| 2024-09-04 | 52.00 | 52.09 | -0.85 | -1.61 | 91346.24 | 47541.40 | 0.80 |
| 2024-09-03 | 50.24 | 52.94 | 2.99 | 5.99 | 190389.12 | 99550.92 | 1.67 |
| 2024-09-02 | 52.67 | 49.95 | -2.68 | -5.09 | 155145.88 | 79228.98 | 1.36 |
| 2024-08-30 | 51.17 | 52.63 | 1.28 | 2.49 | 193922.49 | 102189.72 | 1.70 |
| 2024-08-29 | 50.47 | 51.35 | 0.41 | 0.81 | 116405.03 | 59484.96 | 1.02 |
| 2024-08-28 | 52.10 | 50.94 | -1.19 | -2.28 | 115972.94 | 59245.77 | 1.02 |
| 2024-08-27 | 52.75 | 52.13 | -0.97 | -1.83 | 92156.31 | 48262.52 | 0.81 |
| 2024-08-26 | 54.08 | 53.10 | -0.90 | -1.67 | 97842.81 | 52193.77 | 0.86 |
| 2024-08-23 | 54.01 | 54.00 | -0.16 | -0.30 | 82887.47 | 44567.15 | 0.73 |
| 2024-08-22 | 55.00 | 54.16 | -0.67 | -1.22 | 100418.65 | 54322.52 | 0.88 |
| 2024-08-21 | 54.68 | 54.83 | -0.23 | -0.42 | 106545.95 | 59062.47 | 0.93 |
| 2024-08-20 | 55.52 | 55.06 | -0.25 | -0.45 | 113895.01 | 63124.20 | 1.00 |
| 2024-08-19 | 53.88 | 55.31 | 1.46 | 2.71 | 155558.27 | 85933.42 | 1.36 |
| 2024-08-16 | 54.20 | 53.85 | -0.25 | -0.46 | 74379.73 | 40265.19 | 0.65 |
| 2024-08-15 | 53.55 | 54.10 | 0.35 | 0.65 | 105282.01 | 57076.25 | 0.92 |
| 2024-08-14 | 54.99 | 53.75 | -1.11 | -2.02 | 92023.86 | 49880.33 | 0.81 |
| 2024-08-13 | 54.05 | 54.86 | 1.06 | 1.97 | 113020.31 | 61433.09 | 0.99 |
| 2024-08-12 | 53.02 | 53.80 | 0.80 | 1.51 | 103742.99 | 55611.91 | 0.91 |
| 2024-08-09 | 54.00 | 53.00 | -0.24 | -0.45 | 114585.32 | 61438.51 | 1.00 |
| 2024-08-08 | 52.60 | 53.24 | 0.38 | 0.72 | 150256.22 | 79474.39 | 1.32 |
| 2024-08-07 | 53.08 | 52.86 | -0.31 | -0.58 | 129328.85 | 68679.48 | 1.13 |
| 2024-08-06 | 54.40 | 53.17 | -0.03 | -0.06 | 190137.91 | 101355.93 | 1.66 |
| 2024-08-05 | 55.80 | 53.20 | -3.40 | -6.01 | 248595.95 | 135514.32 | 2.18 |
| 2024-08-02 | 58.33 | 56.60 | -2.66 | -4.49 | 224724.64 | 128759.89 | 1.97 |
| 2024-08-01 | 60.10 | 59.26 | -0.34 | -0.57 | 166800.18 | 99615.87 | 1.46 |
| 2024-07-31 | 58.00 | 59.60 | 1.13 | 1.93 | 207452.12 | 123229.87 | 1.82 |
| 2024-07-30 | 57.85 | 58.47 | 0.47 | 0.81 | 127692.37 | 74212.46 | 1.12 |
| 2024-07-29 | 58.11 | 58.00 | -0.23 | -0.40 | 118328.85 | 69228.98 | 1.04 |
| 2024-07-26 | 58.34 | 58.23 | 0.03 | 0.05 | 140569.33 | 81324.94 | 1.23 |
| 2024-07-25 | 58.50 | 58.20 | -0.78 | -1.32 | 155557.15 | 90525.16 | 1.36 |
| 2024-07-24 | 59.65 | 58.98 | 0.18 | 0.31 | 216686.95 | 129050.83 | 1.90 |
| 2024-07-23 | 62.80 | 58.80 | -5.13 | -8.02 | 379829.71 | 228705.33 | 3.33 |
| 2024-07-22 | 63.28 | 63.93 | 0.92 | 1.46 | 226816.01 | 144305.10 | 1.99 |
| 2024-07-19 | 63.01 | 63.01 | 0.01 | 0.02 | 238248.77 | 151170.89 | 2.09 |
| 2024-07-18 | 62.45 | 63.00 | -0.21 | -0.33 | 232110.95 | 145571.00 | 2.03 |
| 2024-07-17 | 65.25 | 63.21 | -1.82 | -2.80 | 224668.06 | 144257.65 | 1.97 |
| 2024-07-16 | 64.10 | 65.03 | 0.73 | 1.14 | 208944.10 | 135622.22 | 1.83 |
| 2024-07-15 | 64.10 | 64.30 | 0.64 | 1.01 | 259814.23 | 168748.54 | 2.28 |
| 2024-07-12 | 61.48 | 63.66 | 1.44 | 2.31 | 239745.12 | 151074.78 | 2.10 |
| 2024-07-11 | 61.50 | 62.22 | 1.62 | 2.67 | 230792.81 | 142450.92 | 2.02 |
| 2024-07-10 | 59.70 | 60.60 | 0.82 | 1.37 | 227414.49 | 137595.70 | 1.99 |
| 2024-07-09 | 59.40 | 59.78 | 0.25 | 0.42 | 297622.70 | 178778.90 | 2.61 |
| 2024-07-08 | 60.50 | 59.53 | 2.22 | 3.87 | 342565.34 | 204994.07 | 3.00 |
| 2024-07-05 | 55.60 | 57.31 | 1.25 | 2.23 | 159997.33 | 90249.62 | 1.40 |
| 2024-07-04 | 56.06 | 56.06 | 0.00 | 0.00 | 101865.39 | 57110.44 | 0.89 |
| 2024-07-03 | 55.89 | 56.06 | 0.51 | 0.92 | 119828.65 | 67304.97 | 1.05 |
| 2024-07-02 | 56.31 | 55.55 | -0.93 | -1.65 | 102414.41 | 57342.06 | 0.90 |
| 2024-07-01 | 57.40 | 56.48 | -0.68 | -1.19 | 158328.64 | 89253.60 | 1.39 |
| 2024-06-28 | 55.60 | 57.16 | 1.11 | 1.98 | 174742.06 | 99635.57 | 1.53 |
| 2024-06-27 | 55.70 | 56.05 | -0.25 | -0.44 | 150235.06 | 84729.78 | 1.32 |
| 2024-06-26 | 55.38 | 56.30 | 1.34 | 2.44 | 182052.65 | 100704.60 | 1.59 |
| 2024-06-25 | 56.70 | 54.96 | -2.17 | -3.80 | 267717.52 | 147402.67 | 2.35 |
| 2024-06-24 | 56.50 | 57.13 | 0.32 | 0.56 | 272655.98 | 158179.64 | 2.39 |
| 2024-06-21 | 55.35 | 56.81 | 0.73 | 1.30 | 176435.44 | 99259.25 | 1.55 |
| 2024-06-20 | 54.84 | 56.08 | 0.91 | 1.65 | 235907.13 | 132570.67 | 2.07 |
| 2024-06-19 | 54.74 | 55.17 | 0.79 | 1.45 | 189238.98 | 103791.25 | 1.66 |
| 2024-06-18 | 54.14 | 54.38 | 0.55 | 1.02 | 166633.02 | 90590.45 | 1.46 |
| 2024-06-17 | 52.29 | 53.83 | 0.83 | 1.57 | 217836.77 | 117521.43 | 1.91 |
| 2024-06-14 | 52.50 | 53.00 | 0.30 | 0.57 | 173711.08 | 91034.92 | 1.52 |
| 2024-06-13 | 52.23 | 52.70 | 1.10 | 2.13 | 198677.53 | 104617.18 | 1.74 |
| 2024-06-12 | 51.54 | 51.60 | 0.49 | 0.96 | 201319.02 | 104495.83 | 1.76 |
| 2024-06-11 | 49.56 | 51.11 | 0.51 | 1.01 | 234772.08 | 118234.63 | 2.06 |
| 2024-06-07 | 51.55 | 50.60 | -0.61 | -1.19 | 189762.60 | 96351.69 | 1.66 |
| 2024-06-06 | 52.20 | 51.21 | -0.56 | -1.08 | 208636.28 | 107939.10 | 1.83 |
| 2024-06-05 | 53.16 | 52.07 | -1.56 | -2.91 | 198488.76 | 104811.58 | 1.74 |
| 2024-06-04 | 54.00 | 53.63 | -0.74 | -1.36 | 146924.19 | 78650.82 | 1.29 |
| 2024-06-03 | 53.76 | 54.37 | 1.37 | 2.59 | 231275.77 | 126154.97 | 2.03 |
| 2024-05-31 | 53.07 | 53.00 | 0.15 | 0.28 | 156149.12 | 83001.24 | 1.37 |
| 2024-05-30 | 52.58 | 52.85 | 0.06 | 0.11 | 173991.16 | 92387.75 | 1.52 |
| 2024-05-29 | 53.00 | 52.79 | 0.23 | 0.44 | 133709.58 | 70641.77 | 1.17 |
| 2024-05-28 | 52.30 | 52.56 | -0.06 | -0.11 | 208361.50 | 110294.25 | 1.83 |
| 2024-05-27 | 49.60 | 52.62 | 2.87 | 5.77 | 239487.28 | 123253.14 | 2.10 |
| 2024-05-24 | 50.75 | 49.75 | -1.05 | -2.07 | 126812.07 | 63999.75 | 1.11 |
| 2024-05-23 | 51.50 | 50.80 | -0.47 | -0.92 | 145934.55 | 74520.24 | 1.28 |
| 2024-05-22 | 49.91 | 51.27 | 1.37 | 2.75 | 168181.08 | 85275.55 | 1.47 |
| 2024-05-21 | 50.06 | 49.90 | -0.23 | -0.46 | 105329.23 | 52953.97 | 0.92 |
| 2024-05-20 | 49.36 | 50.13 | 0.67 | 1.36 | 163558.50 | 81377.62 | 1.43 |
| 2024-05-17 | 49.00 | 49.46 | 0.25 | 0.51 | 123316.14 | 60270.65 | 1.08 |
| 2024-05-16 | 50.10 | 49.21 | -0.47 | -0.95 | 128437.19 | 63459.00 | 1.13 |
| 2024-05-15 | 50.07 | 49.68 | -0.84 | -1.66 | 126360.05 | 63493.71 | 1.11 |
日K线
周K线
月K线
