中国通号(688009)股票信息
| 股票代码 | 688009 |
| 股票名称 | 中国通号 |
| 最新价/元 | 6.43 |
| 涨跌额/元 | -0.24 |
| 涨跌幅/% | -3.60 |
| 买入/元 | 6.42 |
| 卖出/元 | 6.43 |
| 昨收/元 | 6.67 |
| 今开/元 | 6.65 |
| 最高/元 | 6.69 |
| 最低/元 | 6.36 |
| 成交量/手 | 578738.61 |
| 成交额/万 | 37800.49 |
| 股净值/元 | 20.09 |
| 市净率 | 1.55 |
| 总市值/万 | 6809253.62 |
| 流通值/万 | 5543314.57 |
| 换手率/% | 0.67 |
| 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 |
中国通号(688009)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 | 6.65 | 6.43 | -0.24 | -3.60 | 578738.61 | 37800.49 | 0.67 |
| 2024-10-10 | 6.50 | 6.67 | 0.19 | 2.93 | 1142171.21 | 76446.85 | 1.32 |
| 2024-10-09 | 6.87 | 6.48 | -0.65 | -9.12 | 1269741.57 | 86721.09 | 1.47 |
| 2024-10-08 | 7.55 | 7.13 | 0.84 | 13.36 | 1630446.78 | 115080.56 | 1.89 |
| 2024-09-30 | 5.62 | 6.29 | 0.85 | 15.63 | 884378.18 | 53032.09 | 1.03 |
| 2024-09-27 | 5.43 | 5.44 | 0.11 | 2.06 | 259124.97 | 13952.39 | 0.30 |
| 2024-09-26 | 5.22 | 5.33 | 0.11 | 2.11 | 278269.73 | 14643.97 | 0.32 |
| 2024-09-25 | 5.10 | 5.22 | 0.15 | 2.96 | 333285.20 | 17441.02 | 0.39 |
| 2024-09-24 | 4.86 | 5.07 | 0.23 | 4.75 | 282744.08 | 14089.17 | 0.33 |
| 2024-09-23 | 4.80 | 4.84 | 0.02 | 0.42 | 147868.91 | 7168.38 | 0.17 |
| 2024-09-20 | 4.86 | 4.82 | -0.03 | -0.62 | 185031.26 | 8863.47 | 0.21 |
| 2024-09-19 | 4.74 | 4.85 | 0.14 | 2.97 | 298684.87 | 14346.97 | 0.35 |
| 2024-09-18 | 4.86 | 4.71 | -0.20 | -4.07 | 330936.43 | 15661.30 | 0.38 |
| 2024-09-13 | 4.88 | 4.91 | 0.03 | 0.62 | 258219.72 | 12547.33 | 0.30 |
| 2024-09-12 | 4.84 | 4.88 | 0.05 | 1.04 | 202807.06 | 9946.90 | 0.24 |
| 2024-09-11 | 4.89 | 4.83 | -0.08 | -1.63 | 277692.33 | 13390.72 | 0.32 |
| 2024-09-10 | 4.91 | 4.91 | -0.01 | -0.20 | 195118.00 | 9509.03 | 0.23 |
| 2024-09-09 | 5.02 | 4.92 | -0.08 | -1.60 | 312708.53 | 15555.86 | 0.36 |
| 2024-09-06 | 5.10 | 5.00 | -0.08 | -1.58 | 147237.95 | 7403.63 | 0.17 |
| 2024-09-05 | 5.10 | 5.08 | 0.00 | 0.00 | 139166.99 | 7050.90 | 0.16 |
| 2024-09-04 | 5.03 | 5.08 | 0.02 | 0.40 | 214090.74 | 10877.87 | 0.25 |
| 2024-09-03 | 5.01 | 5.06 | 0.07 | 1.40 | 253658.46 | 12715.24 | 0.29 |
| 2024-09-02 | 5.20 | 4.99 | -0.21 | -4.04 | 485166.56 | 24380.82 | 0.56 |
| 2024-08-30 | 5.15 | 5.20 | 0.06 | 1.17 | 367186.96 | 19100.85 | 0.43 |
| 2024-08-29 | 5.29 | 5.14 | -0.13 | -2.47 | 339018.50 | 17483.33 | 0.39 |
| 2024-08-28 | 5.33 | 5.27 | -0.05 | -0.94 | 294322.37 | 15665.37 | 0.34 |
| 2024-08-27 | 5.50 | 5.32 | -0.18 | -3.27 | 412528.14 | 22222.32 | 0.48 |
| 2024-08-26 | 5.88 | 5.50 | -0.39 | -6.62 | 427329.37 | 23909.88 | 0.50 |
| 2024-08-23 | 5.85 | 5.89 | 0.03 | 0.51 | 116622.10 | 6855.89 | 0.14 |
| 2024-08-22 | 5.81 | 5.86 | 0.05 | 0.86 | 180397.32 | 10584.09 | 0.21 |
| 2024-08-21 | 5.91 | 5.81 | -0.11 | -1.86 | 158953.84 | 9296.68 | 0.18 |
| 2024-08-20 | 5.95 | 5.92 | -0.05 | -0.84 | 144265.22 | 8523.63 | 0.17 |
| 2024-08-19 | 5.83 | 5.97 | 0.18 | 3.11 | 309355.89 | 18405.59 | 0.36 |
| 2024-08-16 | 5.79 | 5.79 | -0.01 | -0.17 | 155143.50 | 8970.10 | 0.18 |
| 2024-08-15 | 5.69 | 5.80 | 0.13 | 2.29 | 220684.09 | 12705.91 | 0.26 |
| 2024-08-14 | 5.76 | 5.67 | -0.08 | -1.39 | 123848.74 | 7045.23 | 0.14 |
| 2024-08-13 | 5.68 | 5.75 | 0.09 | 1.59 | 199890.47 | 11426.31 | 0.23 |
| 2024-08-12 | 5.83 | 5.66 | -0.14 | -2.41 | 179060.47 | 10235.52 | 0.21 |
| 2024-08-09 | 5.82 | 5.80 | 0.02 | 0.35 | 107694.25 | 6261.73 | 0.12 |
| 2024-08-08 | 5.72 | 5.78 | 0.05 | 0.87 | 203598.68 | 11763.90 | 0.24 |
| 2024-08-07 | 5.85 | 5.73 | -0.12 | -2.05 | 232972.61 | 13580.01 | 0.27 |
| 2024-08-06 | 5.90 | 5.85 | -0.05 | -0.85 | 196674.52 | 11500.34 | 0.23 |
| 2024-08-05 | 5.99 | 5.90 | -0.04 | -0.67 | 304070.50 | 17983.70 | 0.35 |
| 2024-08-02 | 5.97 | 5.94 | -0.03 | -0.50 | 255476.84 | 15262.77 | 0.30 |
| 2024-08-01 | 5.86 | 5.97 | 0.12 | 2.05 | 342422.30 | 20619.90 | 0.40 |
| 2024-07-31 | 5.82 | 5.85 | 0.03 | 0.52 | 382821.30 | 22270.47 | 0.44 |
| 2024-07-30 | 6.04 | 5.82 | -0.15 | -2.51 | 314105.30 | 18360.84 | 0.36 |
| 2024-07-29 | 5.88 | 5.97 | 0.04 | 0.68 | 263476.81 | 15866.05 | 0.31 |
| 2024-07-26 | 5.94 | 5.93 | 0.06 | 1.02 | 195770.57 | 11597.44 | 0.23 |
| 2024-07-25 | 6.18 | 6.04 | -0.14 | -2.27 | 259072.37 | 15682.77 | 0.30 |
| 2024-07-24 | 6.11 | 6.18 | 0.07 | 1.15 | 246713.14 | 15216.59 | 0.29 |
| 2024-07-23 | 6.22 | 6.11 | -0.10 | -1.61 | 170295.61 | 10521.91 | 0.20 |
| 2024-07-22 | 6.26 | 6.21 | -0.05 | -0.80 | 223764.49 | 13856.61 | 0.26 |
| 2024-07-19 | 6.26 | 6.26 | -0.04 | -0.64 | 333933.17 | 20864.03 | 0.39 |
| 2024-07-18 | 6.11 | 6.30 | 0.19 | 3.11 | 387238.82 | 24081.51 | 0.45 |
| 2024-07-17 | 6.14 | 6.11 | -0.04 | -0.65 | 248637.76 | 15185.85 | 0.29 |
| 2024-07-16 | 6.21 | 6.15 | -0.05 | -0.81 | 266641.29 | 16415.78 | 0.31 |
| 2024-07-15 | 6.18 | 6.20 | 0.01 | 0.16 | 235538.46 | 14696.99 | 0.27 |
| 2024-07-12 | 6.41 | 6.19 | -0.26 | -4.03 | 462664.39 | 28957.16 | 0.54 |
| 2024-07-11 | 6.32 | 6.45 | 0.20 | 3.20 | 444934.15 | 28465.75 | 0.52 |
| 2024-07-10 | 6.36 | 6.25 | -0.10 | -1.58 | 293159.26 | 18395.53 | 0.34 |
| 2024-07-09 | 6.05 | 6.35 | 0.29 | 4.79 | 593008.85 | 36948.48 | 0.69 |
| 2024-07-08 | 5.87 | 6.06 | 0.19 | 3.24 | 457076.81 | 27551.86 | 0.53 |
| 2024-07-05 | 5.93 | 5.87 | -0.06 | -1.01 | 200847.71 | 11807.38 | 0.23 |
| 2024-07-04 | 6.03 | 5.93 | -0.07 | -1.17 | 233347.66 | 13932.29 | 0.27 |
| 2024-07-03 | 6.01 | 6.00 | -0.02 | -0.33 | 213308.48 | 12823.32 | 0.25 |
| 2024-07-02 | 6.02 | 6.02 | -0.02 | -0.33 | 362466.55 | 21702.20 | 0.42 |
| 2024-07-01 | 5.98 | 6.04 | 0.04 | 0.67 | 266688.21 | 15986.69 | 0.31 |
| 2024-06-28 | 5.80 | 6.00 | 0.21 | 3.63 | 448932.22 | 26779.03 | 0.52 |
| 2024-06-27 | 5.85 | 5.79 | -0.04 | -0.69 | 214974.98 | 12504.10 | 0.25 |
| 2024-06-26 | 5.72 | 5.83 | 0.08 | 1.39 | 243416.01 | 14006.09 | 0.28 |
| 2024-06-25 | 5.73 | 5.75 | 0.02 | 0.35 | 270860.98 | 15604.67 | 0.31 |
| 2024-06-24 | 5.86 | 5.73 | -0.11 | -1.88 | 311212.71 | 18058.80 | 0.36 |
| 2024-06-21 | 5.76 | 5.84 | 0.08 | 1.39 | 331972.16 | 19332.04 | 0.39 |
| 2024-06-20 | 5.71 | 5.76 | 0.07 | 1.23 | 267175.03 | 15359.97 | 0.31 |
| 2024-06-19 | 5.71 | 5.69 | 0.00 | 0.00 | 200819.29 | 11465.29 | 0.23 |
| 2024-06-18 | 5.61 | 5.69 | 0.10 | 1.79 | 353846.63 | 19968.65 | 0.41 |
| 2024-06-17 | 5.66 | 5.59 | -0.15 | -2.61 | 541604.91 | 30574.93 | 0.63 |
| 2024-06-14 | 5.99 | 5.74 | -0.23 | -3.85 | 1086825.87 | 63277.38 | 1.26 |
| 2024-06-13 | 5.98 | 5.97 | 0.00 | 0.00 | 403212.96 | 24109.70 | 0.47 |
| 2024-06-12 | 5.87 | 5.97 | 0.09 | 1.53 | 362499.79 | 21580.00 | 0.42 |
| 2024-06-11 | 5.99 | 5.88 | -0.09 | -1.51 | 401782.31 | 23666.87 | 0.47 |
| 2024-06-07 | 5.86 | 5.97 | 0.11 | 1.88 | 322881.48 | 19227.40 | 0.37 |
| 2024-06-06 | 5.84 | 5.86 | -0.01 | -0.17 | 341578.12 | 20214.53 | 0.40 |
| 2024-06-05 | 5.92 | 5.87 | -0.02 | -0.34 | 392541.70 | 23136.48 | 0.46 |
| 2024-06-04 | 5.88 | 5.89 | 0.01 | 0.17 | 387273.73 | 22731.50 | 0.45 |
| 2024-06-03 | 5.61 | 5.88 | 0.39 | 7.10 | 900303.59 | 52265.66 | 1.04 |
| 2024-05-31 | 5.46 | 5.49 | 0.06 | 1.11 | 265471.52 | 14568.30 | 0.31 |
| 2024-05-30 | 5.48 | 5.43 | -0.08 | -1.45 | 191718.83 | 10440.22 | 0.22 |
| 2024-05-29 | 5.57 | 5.51 | -0.08 | -1.43 | 173957.72 | 9613.28 | 0.20 |
| 2024-05-28 | 5.68 | 5.59 | -0.10 | -1.76 | 189074.94 | 10625.90 | 0.22 |
| 2024-05-27 | 5.61 | 5.69 | 0.07 | 1.25 | 210818.68 | 11901.03 | 0.24 |
| 2024-05-24 | 5.54 | 5.62 | 0.06 | 1.08 | 283915.38 | 16060.59 | 0.33 |
| 2024-05-23 | 5.69 | 5.56 | -0.14 | -2.46 | 293988.11 | 16472.48 | 0.34 |
| 2024-05-22 | 5.85 | 5.70 | -0.18 | -3.06 | 361079.52 | 20701.11 | 0.42 |
| 2024-05-21 | 5.81 | 5.88 | 0.04 | 0.69 | 236541.08 | 13849.74 | 0.27 |
| 2024-05-20 | 5.95 | 5.84 | -0.18 | -2.99 | 528219.43 | 30779.03 | 0.61 |
| 2024-05-17 | 5.87 | 6.02 | 0.28 | 4.88 | 506596.67 | 30200.44 | 0.59 |
| 2024-05-16 | 5.80 | 5.74 | 0.00 | 0.00 | 204220.70 | 11847.99 | 0.24 |
| 2024-05-15 | 5.83 | 5.74 | -0.09 | -1.54 | 254310.32 | 14876.34 | 0.29 |
日K线
周K线
月K线
