交控科技(688015)股票信息
| 股票代码 | 688015 |
| 股票名称 | 交控科技 |
| 最新价/元 | 17.89 |
| 涨跌额/元 | -1.34 |
| 涨跌幅/% | -6.97 |
| 买入/元 | 17.89 |
| 卖出/元 | 17.94 |
| 昨收/元 | 19.23 |
| 今开/元 | 19.00 |
| 最高/元 | 19.09 |
| 最低/元 | 17.75 |
| 成交量/手 | 25468.51 |
| 成交额/万 | 4642.16 |
| 股净值/元 | 38.06 |
| 市净率 | 1.36 |
| 总市值/万 | 337549.85 |
| 流通值/万 | 337549.85 |
| 换手率/% | 1.35 |
| 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 |
交控科技(688015)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 | 19.00 | 17.89 | -1.34 | -6.97 | 25468.51 | 4642.16 | 1.35 |
| 2024-10-10 | 19.10 | 19.23 | 0.17 | 0.89 | 27230.99 | 5290.07 | 1.44 |
| 2024-10-09 | 21.09 | 19.06 | -2.42 | -11.27 | 46561.06 | 9278.95 | 2.47 |
| 2024-10-08 | 22.58 | 21.48 | 2.50 | 13.17 | 65826.79 | 13906.09 | 3.49 |
| 2024-09-30 | 17.30 | 18.98 | 2.42 | 14.61 | 47936.70 | 8708.54 | 2.54 |
| 2024-09-27 | 15.87 | 16.56 | 0.89 | 5.68 | 15710.68 | 2556.14 | 0.83 |
| 2024-09-26 | 15.23 | 15.67 | 0.35 | 2.29 | 10336.37 | 1603.94 | 0.55 |
| 2024-09-25 | 15.37 | 15.32 | 0.04 | 0.26 | 13725.06 | 2140.26 | 0.73 |
| 2024-09-24 | 14.68 | 15.28 | 0.67 | 4.59 | 10822.76 | 1627.12 | 0.57 |
| 2024-09-23 | 14.68 | 14.61 | -0.12 | -0.82 | 5393.71 | 793.89 | 0.29 |
| 2024-09-20 | 14.76 | 14.73 | -0.03 | -0.20 | 5560.75 | 821.03 | 0.29 |
| 2024-09-19 | 14.57 | 14.76 | 0.29 | 2.00 | 7360.25 | 1083.73 | 0.39 |
| 2024-09-18 | 14.75 | 14.47 | -0.20 | -1.36 | 5406.80 | 780.91 | 0.29 |
| 2024-09-13 | 15.05 | 14.67 | -0.31 | -2.07 | 6508.58 | 963.68 | 0.34 |
| 2024-09-12 | 14.97 | 14.98 | 0.04 | 0.27 | 5327.74 | 803.07 | 0.28 |
| 2024-09-11 | 14.97 | 14.94 | -0.07 | -0.47 | 4147.02 | 619.68 | 0.22 |
| 2024-09-10 | 14.92 | 15.01 | 0.15 | 1.01 | 6024.56 | 895.13 | 0.32 |
| 2024-09-09 | 14.81 | 14.86 | -0.02 | -0.13 | 5144.43 | 762.42 | 0.27 |
| 2024-09-06 | 15.36 | 14.88 | -0.52 | -3.38 | 10890.33 | 1647.71 | 0.58 |
| 2024-09-05 | 15.24 | 15.40 | 0.16 | 1.05 | 6568.69 | 1013.86 | 0.35 |
| 2024-09-04 | 15.40 | 15.24 | -0.20 | -1.30 | 5861.42 | 898.05 | 0.31 |
| 2024-09-03 | 15.69 | 15.44 | -0.06 | -0.39 | 8788.27 | 1354.11 | 0.47 |
| 2024-09-02 | 16.19 | 15.50 | -0.80 | -4.91 | 14785.14 | 2324.29 | 0.78 |
| 2024-08-30 | 16.01 | 16.30 | 0.29 | 1.81 | 12069.08 | 1980.68 | 0.64 |
| 2024-08-29 | 15.70 | 16.01 | 0.31 | 1.98 | 7679.28 | 1218.44 | 0.41 |
| 2024-08-28 | 15.67 | 15.70 | 0.00 | 0.00 | 4017.91 | 631.71 | 0.21 |
| 2024-08-27 | 16.00 | 15.70 | -0.50 | -3.09 | 8471.83 | 1343.13 | 0.45 |
| 2024-08-26 | 15.80 | 16.20 | 0.33 | 2.08 | 8443.93 | 1363.04 | 0.45 |
| 2024-08-23 | 16.25 | 15.87 | -0.33 | -2.04 | 9165.87 | 1458.10 | 0.49 |
| 2024-08-22 | 16.22 | 16.20 | -0.17 | -1.04 | 7896.06 | 1291.13 | 0.42 |
| 2024-08-21 | 16.51 | 16.37 | -0.30 | -1.80 | 10951.37 | 1796.54 | 0.58 |
| 2024-08-20 | 17.50 | 16.67 | -0.81 | -4.63 | 16683.97 | 2810.03 | 0.88 |
| 2024-08-19 | 16.82 | 17.48 | 0.63 | 3.74 | 20785.05 | 3627.58 | 1.10 |
| 2024-08-16 | 17.14 | 16.85 | -0.33 | -1.92 | 13914.86 | 2359.05 | 0.74 |
| 2024-08-15 | 17.39 | 17.18 | -0.21 | -1.21 | 13052.16 | 2244.62 | 0.69 |
| 2024-08-14 | 17.41 | 17.39 | 0.01 | 0.06 | 11609.03 | 2031.67 | 0.62 |
| 2024-08-13 | 17.12 | 17.38 | 0.27 | 1.58 | 9120.80 | 1574.82 | 0.48 |
| 2024-08-12 | 17.40 | 17.11 | -0.46 | -2.62 | 14602.91 | 2510.14 | 0.77 |
| 2024-08-09 | 17.70 | 17.57 | -0.14 | -0.79 | 15723.65 | 2792.52 | 0.83 |
| 2024-08-08 | 17.95 | 17.71 | -0.40 | -2.21 | 24508.79 | 4378.01 | 1.30 |
| 2024-08-07 | 18.00 | 18.11 | -0.10 | -0.55 | 17241.14 | 3121.70 | 0.91 |
| 2024-08-06 | 18.47 | 18.21 | -0.06 | -0.33 | 24346.64 | 4426.46 | 1.29 |
| 2024-08-05 | 19.18 | 18.27 | -1.23 | -6.31 | 42933.68 | 8045.81 | 2.28 |
| 2024-08-02 | 19.01 | 19.50 | 0.24 | 1.25 | 63061.79 | 12450.39 | 3.34 |
| 2024-08-01 | 18.76 | 19.26 | 0.20 | 1.05 | 70167.89 | 13742.90 | 3.72 |
| 2024-07-31 | 16.65 | 19.06 | 2.28 | 13.59 | 58089.16 | 10617.65 | 3.08 |
| 2024-07-30 | 16.75 | 16.78 | -0.14 | -0.83 | 16129.32 | 2716.07 | 0.85 |
| 2024-07-29 | 17.49 | 16.92 | -0.83 | -4.68 | 30168.96 | 5064.80 | 1.60 |
| 2024-07-26 | 17.33 | 17.75 | 0.75 | 4.41 | 21753.33 | 3810.39 | 1.15 |
| 2024-07-25 | 16.42 | 17.00 | 0.35 | 2.10 | 13650.43 | 2308.39 | 0.72 |
| 2024-07-24 | 17.02 | 16.65 | -0.42 | -2.46 | 13188.78 | 2203.93 | 0.70 |
| 2024-07-23 | 17.37 | 17.07 | -0.16 | -0.93 | 16902.85 | 2926.76 | 0.90 |
| 2024-07-22 | 17.10 | 17.23 | -0.02 | -0.12 | 13120.10 | 2254.03 | 0.70 |
| 2024-07-19 | 16.60 | 17.25 | 0.60 | 3.60 | 17274.81 | 2950.21 | 0.92 |
| 2024-07-18 | 16.60 | 16.65 | 0.01 | 0.06 | 10288.24 | 1685.37 | 0.55 |
| 2024-07-17 | 17.12 | 16.64 | -0.48 | -2.80 | 8830.22 | 1487.16 | 0.47 |
| 2024-07-16 | 16.90 | 17.12 | 0.14 | 0.82 | 10750.68 | 1825.30 | 0.57 |
| 2024-07-15 | 17.10 | 16.98 | -0.19 | -1.11 | 11703.35 | 1989.57 | 0.62 |
| 2024-07-12 | 17.15 | 17.17 | -0.11 | -0.64 | 15459.29 | 2659.65 | 0.82 |
| 2024-07-11 | 17.09 | 17.28 | 0.48 | 2.86 | 17197.23 | 2956.40 | 0.91 |
| 2024-07-10 | 16.70 | 16.80 | 0.00 | 0.00 | 17157.56 | 2918.21 | 0.91 |
| 2024-07-09 | 15.95 | 16.80 | 0.69 | 4.28 | 18126.73 | 2972.14 | 0.96 |
| 2024-07-08 | 16.72 | 16.11 | -0.34 | -2.07 | 15353.94 | 2477.04 | 0.81 |
| 2024-07-05 | 16.50 | 16.45 | -0.14 | -0.84 | 16969.18 | 2802.38 | 0.90 |
| 2024-07-04 | 17.50 | 16.59 | -0.74 | -4.27 | 21471.69 | 3640.34 | 1.14 |
| 2024-07-03 | 17.56 | 17.33 | -0.31 | -1.76 | 10799.77 | 1882.29 | 0.57 |
| 2024-07-02 | 17.94 | 17.64 | -0.41 | -2.27 | 12750.47 | 2260.04 | 0.68 |
| 2024-07-01 | 17.97 | 18.05 | 0.08 | 0.45 | 21507.12 | 3850.97 | 1.14 |
| 2024-06-28 | 17.20 | 17.97 | 0.69 | 3.99 | 27012.15 | 4891.67 | 1.43 |
| 2024-06-27 | 17.72 | 17.28 | -0.54 | -3.03 | 17769.72 | 3109.75 | 0.94 |
| 2024-06-26 | 17.45 | 17.82 | 0.37 | 2.12 | 20348.23 | 3543.90 | 1.08 |
| 2024-06-25 | 17.80 | 17.45 | -0.44 | -2.46 | 20952.92 | 3714.25 | 1.11 |
| 2024-06-24 | 19.25 | 17.89 | -1.47 | -7.59 | 37561.69 | 6884.26 | 1.99 |
| 2024-06-21 | 20.00 | 19.36 | -0.61 | -3.06 | 33899.53 | 6617.98 | 1.80 |
| 2024-06-20 | 19.89 | 19.97 | 0.02 | 0.10 | 53896.10 | 10802.90 | 2.86 |
| 2024-06-19 | 19.30 | 19.95 | 0.77 | 4.02 | 64047.48 | 12801.43 | 3.39 |
| 2024-06-18 | 18.00 | 19.18 | 1.18 | 6.56 | 40283.86 | 7545.22 | 2.14 |
| 2024-06-17 | 18.31 | 18.00 | -0.42 | -2.28 | 20841.98 | 3778.03 | 1.10 |
| 2024-06-14 | 18.58 | 18.42 | -0.35 | -1.87 | 17644.68 | 3253.86 | 0.94 |
| 2024-06-13 | 18.52 | 18.77 | 0.25 | 1.35 | 24959.31 | 4652.96 | 1.32 |
| 2024-06-12 | 18.15 | 18.52 | 0.39 | 2.15 | 21112.82 | 3902.41 | 1.12 |
| 2024-06-11 | 17.81 | 18.13 | 0.00 | 0.00 | 20077.96 | 3604.52 | 1.06 |
| 2024-06-07 | 17.79 | 18.13 | 0.54 | 3.07 | 25668.14 | 4567.19 | 1.36 |
| 2024-06-06 | 18.38 | 17.59 | -0.93 | -5.02 | 34320.17 | 6086.87 | 1.82 |
| 2024-06-05 | 19.00 | 18.52 | -0.60 | -3.14 | 26312.60 | 4906.76 | 1.39 |
| 2024-06-04 | 19.00 | 19.12 | -0.17 | -0.88 | 22872.75 | 4355.24 | 1.21 |
| 2024-06-03 | 19.52 | 19.29 | 0.04 | 0.21 | 36456.03 | 7081.47 | 1.93 |
| 2024-05-31 | 19.11 | 19.25 | -0.04 | -0.21 | 29708.19 | 5715.53 | 1.57 |
| 2024-05-30 | 19.90 | 19.29 | -0.76 | -3.79 | 38512.57 | 7531.06 | 2.04 |
| 2024-05-29 | 19.83 | 20.05 | 0.06 | 0.30 | 26416.72 | 5292.24 | 1.40 |
| 2024-05-28 | 20.20 | 19.99 | -0.40 | -1.96 | 35042.93 | 7031.94 | 1.86 |
| 2024-05-27 | 20.59 | 20.39 | -0.41 | -1.97 | 43507.55 | 8800.70 | 2.31 |
| 2024-05-24 | 21.94 | 20.80 | -1.79 | -7.92 | 78232.46 | 16557.69 | 4.15 |
| 2024-05-23 | 24.09 | 22.79 | -1.71 | -6.98 | 107744.82 | 26171.40 | 5.71 |
| 2024-05-22 | 24.30 | 24.50 | -0.20 | -0.81 | 89070.16 | 21338.45 | 4.72 |
| 2024-05-21 | 23.21 | 24.70 | 0.60 | 2.49 | 131172.24 | 31503.10 | 6.95 |
| 2024-05-20 | 22.50 | 24.10 | 1.02 | 4.42 | 184232.28 | 44423.14 | 9.76 |
| 2024-05-17 | 21.99 | 23.08 | 3.85 | 20.02 | 135293.29 | 30510.79 | 7.17 |
| 2024-05-16 | 21.00 | 19.23 | -0.32 | -1.64 | 79626.59 | 16297.63 | 4.22 |
| 2024-05-15 | 18.73 | 19.55 | 0.88 | 4.71 | 45874.43 | 8998.29 | 2.43 |
日K线
周K线
月K线
