安集科技(688019)股票信息
| 股票代码 | 688019 |
| 股票名称 | 安集科技 |
| 最新价/元 | 133.89 |
| 涨跌额/元 | -6.01 |
| 涨跌幅/% | -4.30 |
| 买入/元 | 133.72 |
| 卖出/元 | 133.89 |
| 昨收/元 | 139.90 |
| 今开/元 | 138.60 |
| 最高/元 | 139.60 |
| 最低/元 | 128.88 |
| 成交量/手 | 38691.95 |
| 成交额/万 | 51667.94 |
| 股净值/元 | 32.74 |
| 市净率 | 7.37 |
| 总市值/万 | 1730036.53 |
| 流通值/万 | 1730036.53 |
| 换手率/% | 2.99 |
| 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 |
安集科技(688019)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 | 138.60 | 133.89 | -6.01 | -4.30 | 38691.95 | 51667.94 | 2.99 |
| 2024-10-10 | 149.00 | 139.90 | -8.60 | -5.79 | 52777.82 | 76845.50 | 4.08 |
| 2024-10-09 | 158.00 | 148.50 | -17.94 | -10.78 | 104512.33 | 162455.38 | 8.09 |
| 2024-10-08 | 168.01 | 166.44 | 26.43 | 18.88 | 96613.68 | 156156.64 | 7.48 |
| 2024-09-30 | 126.70 | 140.01 | 20.05 | 16.71 | 44049.94 | 58653.02 | 3.41 |
| 2024-09-27 | 114.50 | 119.96 | 7.97 | 7.12 | 12819.82 | 14894.68 | 0.99 |
| 2024-09-26 | 107.00 | 111.99 | 5.18 | 4.85 | 22546.57 | 24392.50 | 1.74 |
| 2024-09-25 | 110.50 | 106.81 | -2.71 | -2.47 | 17040.10 | 18633.28 | 1.32 |
| 2024-09-24 | 105.80 | 109.52 | 4.47 | 4.26 | 12945.04 | 13938.79 | 1.00 |
| 2024-09-23 | 105.97 | 105.05 | -1.28 | -1.20 | 7770.63 | 8165.94 | 0.60 |
| 2024-09-20 | 106.86 | 106.33 | -0.53 | -0.50 | 7873.74 | 8339.39 | 0.61 |
| 2024-09-19 | 106.53 | 106.86 | 0.48 | 0.45 | 11075.22 | 11965.76 | 0.86 |
| 2024-09-18 | 103.90 | 106.38 | 2.58 | 2.49 | 7490.64 | 7913.73 | 0.58 |
| 2024-09-13 | 107.53 | 103.80 | -2.47 | -2.32 | 7790.00 | 8192.96 | 0.60 |
| 2024-09-12 | 107.57 | 106.27 | -0.21 | -0.20 | 6669.19 | 7125.59 | 0.52 |
| 2024-09-11 | 105.08 | 106.48 | 0.12 | 0.11 | 5915.83 | 6312.88 | 0.46 |
| 2024-09-10 | 104.60 | 106.36 | 1.36 | 1.30 | 7822.46 | 8245.30 | 0.61 |
| 2024-09-09 | 105.00 | 105.00 | -1.00 | -0.94 | 9288.55 | 9751.09 | 0.72 |
| 2024-09-06 | 108.90 | 106.00 | -2.38 | -2.20 | 5584.45 | 5964.64 | 0.43 |
| 2024-09-05 | 110.23 | 108.38 | -1.16 | -1.06 | 5886.66 | 6425.01 | 0.46 |
| 2024-09-04 | 108.97 | 109.54 | 0.05 | 0.05 | 6399.59 | 7022.78 | 0.50 |
| 2024-09-03 | 109.00 | 109.49 | 0.20 | 0.18 | 10407.94 | 11457.60 | 0.81 |
| 2024-09-02 | 111.66 | 109.29 | -3.26 | -2.90 | 13796.38 | 15312.65 | 1.07 |
| 2024-08-30 | 109.06 | 112.55 | 2.47 | 2.24 | 19668.67 | 22107.29 | 1.52 |
| 2024-08-29 | 107.50 | 110.08 | 2.36 | 2.19 | 13472.66 | 14764.68 | 1.04 |
| 2024-08-28 | 106.88 | 107.72 | 1.44 | 1.36 | 12316.30 | 13192.22 | 0.95 |
| 2024-08-27 | 101.66 | 106.28 | 3.98 | 3.89 | 21709.12 | 22927.04 | 1.68 |
| 2024-08-26 | 100.00 | 102.30 | 4.15 | 4.23 | 19416.46 | 19909.86 | 1.50 |
| 2024-08-23 | 99.29 | 98.15 | -0.70 | -0.71 | 9424.10 | 9197.32 | 0.73 |
| 2024-08-22 | 99.66 | 98.85 | -1.04 | -1.04 | 9351.57 | 9276.31 | 0.72 |
| 2024-08-21 | 100.49 | 99.89 | -0.65 | -0.65 | 6978.52 | 6988.50 | 0.54 |
| 2024-08-20 | 102.04 | 100.54 | -1.30 | -1.28 | 10422.21 | 10458.54 | 0.81 |
| 2024-08-19 | 102.10 | 101.84 | -0.56 | -0.55 | 7722.11 | 7917.06 | 0.60 |
| 2024-08-16 | 103.10 | 102.40 | -0.95 | -0.92 | 7506.69 | 7736.96 | 0.58 |
| 2024-08-15 | 102.36 | 103.35 | 1.25 | 1.22 | 12722.43 | 13127.48 | 0.98 |
| 2024-08-14 | 108.56 | 102.10 | -5.70 | -5.29 | 19074.47 | 19816.32 | 1.48 |
| 2024-08-13 | 107.00 | 107.80 | 0.60 | 0.56 | 8677.39 | 9312.64 | 0.67 |
| 2024-08-12 | 106.37 | 107.20 | 0.83 | 0.78 | 11367.57 | 12121.67 | 0.88 |
| 2024-08-09 | 112.00 | 106.37 | -1.61 | -1.49 | 13813.13 | 14949.55 | 1.07 |
| 2024-08-08 | 105.68 | 107.98 | 1.55 | 1.46 | 17787.95 | 19094.94 | 1.38 |
| 2024-08-07 | 107.51 | 106.43 | -1.57 | -1.45 | 9832.89 | 10542.95 | 0.76 |
| 2024-08-06 | 107.00 | 108.00 | 2.55 | 2.42 | 14018.79 | 15001.67 | 1.08 |
| 2024-08-05 | 109.21 | 105.45 | -4.85 | -4.40 | 16019.12 | 17190.73 | 1.24 |
| 2024-08-02 | 113.55 | 110.30 | -4.80 | -4.17 | 12474.17 | 14002.67 | 0.97 |
| 2024-08-01 | 115.76 | 115.10 | 0.15 | 0.13 | 14722.42 | 16970.90 | 1.14 |
| 2024-07-31 | 106.51 | 114.95 | 7.75 | 7.23 | 18800.13 | 21022.11 | 1.45 |
| 2024-07-30 | 106.57 | 107.20 | 0.70 | 0.66 | 15443.83 | 16525.49 | 1.20 |
| 2024-07-29 | 108.52 | 106.50 | -2.00 | -1.84 | 10380.14 | 11141.69 | 0.80 |
| 2024-07-26 | 106.87 | 108.50 | 2.28 | 2.15 | 10411.59 | 11211.68 | 0.81 |
| 2024-07-25 | 107.61 | 106.22 | -2.24 | -2.07 | 12268.05 | 13120.15 | 0.95 |
| 2024-07-24 | 110.00 | 108.46 | -2.04 | -1.85 | 12237.73 | 13388.53 | 0.95 |
| 2024-07-23 | 120.22 | 110.50 | -9.67 | -8.05 | 27707.87 | 31507.51 | 2.15 |
| 2024-07-22 | 123.70 | 120.17 | -2.73 | -2.22 | 15566.79 | 18950.74 | 1.21 |
| 2024-07-19 | 122.83 | 122.90 | -0.61 | -0.49 | 19725.39 | 24347.06 | 1.53 |
| 2024-07-18 | 120.75 | 123.51 | 1.59 | 1.30 | 20047.68 | 24533.40 | 1.56 |
| 2024-07-17 | 120.27 | 121.92 | 0.44 | 0.36 | 14004.63 | 17015.75 | 1.09 |
| 2024-07-16 | 118.92 | 121.48 | 1.98 | 1.66 | 12340.69 | 14846.62 | 0.96 |
| 2024-07-15 | 117.50 | 119.50 | 3.05 | 2.62 | 16878.93 | 20265.81 | 1.31 |
| 2024-07-12 | 112.00 | 116.45 | 3.67 | 3.25 | 19015.82 | 21926.28 | 1.48 |
| 2024-07-11 | 114.02 | 112.78 | -0.22 | -0.20 | 31529.18 | 36138.53 | 2.45 |
| 2024-07-10 | 124.60 | 113.00 | -11.34 | -9.12 | 39978.39 | 46270.61 | 3.11 |
| 2024-07-09 | 120.20 | 124.34 | 2.54 | 2.09 | 15335.78 | 18908.56 | 1.19 |
| 2024-07-08 | 122.43 | 121.80 | -0.63 | -0.52 | 10810.67 | 13306.52 | 0.84 |
| 2024-07-05 | 121.51 | 122.43 | 0.43 | 0.35 | 15309.97 | 18383.92 | 1.19 |
| 2024-07-04 | 123.61 | 122.00 | -2.20 | -1.77 | 8921.82 | 10966.38 | 0.69 |
| 2024-07-03 | 122.27 | 124.20 | 1.95 | 1.60 | 10224.84 | 12684.17 | 0.79 |
| 2024-07-02 | 123.66 | 122.25 | -1.25 | -1.01 | 8869.45 | 10908.54 | 0.69 |
| 2024-07-01 | 126.23 | 123.50 | -2.30 | -1.83 | 12508.15 | 15426.88 | 0.97 |
| 2024-06-28 | 125.50 | 125.80 | -0.51 | -0.40 | 10812.70 | 13702.44 | 0.84 |
| 2024-06-27 | 125.66 | 126.31 | -0.58 | -0.46 | 10733.23 | 13628.69 | 0.83 |
| 2024-06-26 | 126.00 | 126.89 | 3.18 | 2.57 | 12280.22 | 15357.29 | 0.95 |
| 2024-06-25 | 127.94 | 123.71 | -4.39 | -3.43 | 15900.17 | 19778.19 | 1.23 |
| 2024-06-24 | 131.00 | 128.10 | -3.93 | -2.98 | 12637.26 | 16520.80 | 0.98 |
| 2024-06-21 | 130.66 | 132.03 | -0.10 | -0.08 | 10023.64 | 13146.64 | 0.78 |
| 2024-06-20 | 130.86 | 132.13 | 1.24 | 0.95 | 16261.00 | 21645.53 | 1.26 |
| 2024-06-19 | 135.00 | 130.89 | -3.12 | -2.33 | 18929.97 | 24777.64 | 1.47 |
| 2024-06-18 | 134.11 | 134.01 | -0.69 | -0.51 | 18814.38 | 25359.64 | 1.46 |
| 2024-06-17 | 130.92 | 134.70 | 2.66 | 2.02 | 15626.88 | 20902.21 | 1.21 |
| 2024-06-14 | 132.26 | 132.04 | -0.86 | -0.65 | 15782.11 | 20711.03 | 1.23 |
| 2024-06-13 | 131.00 | 132.90 | 2.50 | 1.92 | 21937.10 | 29156.77 | 1.70 |
| 2024-06-12 | 131.56 | 130.40 | -1.19 | -0.90 | 17632.23 | 23181.70 | 1.37 |
| 2024-06-11 | 125.05 | 131.59 | 6.22 | 4.96 | 25524.45 | 32840.41 | 1.98 |
| 2024-06-07 | 163.60 | 163.29 | -2.59 | -1.56 | 14985.99 | 24688.65 | 1.51 |
| 2024-06-06 | 169.33 | 165.88 | 0.23 | 0.14 | 17917.35 | 30120.78 | 1.81 |
| 2024-06-05 | 165.00 | 165.65 | 0.66 | 0.40 | 14970.75 | 25054.08 | 1.51 |
| 2024-06-04 | 162.61 | 164.99 | 1.03 | 0.63 | 11474.00 | 18790.25 | 1.16 |
| 2024-06-03 | 158.21 | 163.96 | 6.94 | 4.42 | 17212.42 | 28085.79 | 1.74 |
| 2024-05-31 | 159.20 | 157.02 | -2.49 | -1.56 | 8678.64 | 13681.85 | 0.88 |
| 2024-05-30 | 156.00 | 159.51 | 1.69 | 1.07 | 8274.39 | 13255.12 | 0.84 |
| 2024-05-29 | 161.00 | 157.82 | -4.24 | -2.62 | 9465.42 | 15077.68 | 0.96 |
| 2024-05-28 | 160.53 | 162.06 | 0.05 | 0.03 | 15176.66 | 24933.60 | 1.53 |
| 2024-05-27 | 154.80 | 162.01 | 8.40 | 5.47 | 20125.72 | 31465.99 | 2.03 |
| 2024-05-24 | 153.71 | 153.61 | -0.38 | -0.25 | 9119.09 | 13967.10 | 0.92 |
| 2024-05-23 | 158.58 | 153.99 | -3.71 | -2.35 | 9565.42 | 14808.72 | 0.97 |
| 2024-05-22 | 162.15 | 157.70 | -4.30 | -2.65 | 11544.47 | 18315.75 | 1.17 |
| 2024-05-21 | 163.68 | 162.00 | -1.68 | -1.03 | 8206.06 | 13321.00 | 0.83 |
| 2024-05-20 | 159.88 | 163.68 | 3.70 | 2.31 | 10463.13 | 16997.21 | 1.06 |
| 2024-05-17 | 160.20 | 159.98 | -1.39 | -0.86 | 13197.42 | 20880.42 | 1.33 |
| 2024-05-16 | 159.51 | 161.37 | 2.57 | 1.62 | 7556.14 | 12189.26 | 0.76 |
| 2024-05-15 | 161.38 | 158.80 | -2.70 | -1.67 | 4893.33 | 7829.09 | 0.49 |
日K线
周K线
月K线
