国盾量子(688027)股票信息
| 股票代码 | 688027 |
| 股票名称 | 国盾量子 |
| 最新价/元 | 177.00 |
| 涨跌额/元 | -15.08 |
| 涨跌幅/% | -7.85 |
| 买入/元 | 176.99 |
| 卖出/元 | 177.00 |
| 昨收/元 | 192.08 |
| 今开/元 | 190.10 |
| 最高/元 | 193.99 |
| 最低/元 | 175.00 |
| 成交量/手 | 32833.05 |
| 成交额/万 | 59671.87 |
| 股净值/元 | -114.94 |
| 市净率 | 9.62 |
| 总市值/万 | 1422626.35 |
| 流通值/万 | 1422626.35 |
| 换手率/% | 4.09 |
| 入市日期 | 2020-07-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
国盾量子(688027)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 | 190.10 | 177.00 | -15.08 | -7.85 | 32833.05 | 59671.87 | 4.09 |
| 2024-10-10 | 205.85 | 192.08 | -10.92 | -5.38 | 29827.88 | 59276.98 | 3.71 |
| 2024-10-09 | 220.00 | 203.00 | -32.07 | -13.64 | 49831.45 | 107774.87 | 6.20 |
| 2024-10-08 | 230.00 | 235.07 | 39.07 | 19.93 | 57916.53 | 129612.93 | 7.21 |
| 2024-09-30 | 182.07 | 196.00 | 22.52 | 12.98 | 49784.36 | 94347.08 | 6.19 |
| 2024-09-27 | 163.00 | 173.48 | 11.70 | 7.23 | 11531.49 | 19401.14 | 1.43 |
| 2024-09-26 | 157.50 | 161.78 | 3.68 | 2.33 | 9461.81 | 15044.56 | 1.18 |
| 2024-09-25 | 161.13 | 158.10 | -1.77 | -1.11 | 12982.62 | 20873.43 | 1.62 |
| 2024-09-24 | 155.15 | 159.87 | 5.37 | 3.48 | 13078.64 | 20629.11 | 1.63 |
| 2024-09-23 | 155.88 | 154.50 | -1.38 | -0.89 | 5427.98 | 8478.47 | 0.68 |
| 2024-09-20 | 156.30 | 155.88 | -0.19 | -0.12 | 7377.99 | 11557.68 | 0.92 |
| 2024-09-19 | 155.68 | 156.07 | -0.72 | -0.46 | 10424.98 | 16400.97 | 1.30 |
| 2024-09-18 | 151.88 | 156.79 | 3.29 | 2.14 | 8632.18 | 13343.67 | 1.07 |
| 2024-09-13 | 153.28 | 153.50 | 0.20 | 0.13 | 16886.56 | 25934.75 | 2.10 |
| 2024-09-12 | 151.92 | 153.30 | 1.79 | 1.18 | 12413.27 | 18927.88 | 1.54 |
| 2024-09-11 | 150.00 | 151.51 | 0.29 | 0.19 | 8171.85 | 12366.58 | 1.02 |
| 2024-09-10 | 147.14 | 151.22 | 3.03 | 2.05 | 8737.16 | 13028.91 | 1.09 |
| 2024-09-09 | 151.10 | 148.19 | -3.90 | -2.56 | 10555.34 | 15672.27 | 1.31 |
| 2024-09-06 | 158.00 | 152.09 | -5.35 | -3.40 | 12169.36 | 18792.99 | 1.51 |
| 2024-09-05 | 153.50 | 157.44 | 6.73 | 4.47 | 19015.30 | 29974.46 | 2.37 |
| 2024-09-04 | 149.00 | 150.71 | 1.43 | 0.96 | 7591.36 | 11379.80 | 0.94 |
| 2024-09-03 | 152.91 | 149.28 | -3.24 | -2.12 | 10521.43 | 15883.85 | 1.31 |
| 2024-09-02 | 149.96 | 152.52 | 1.52 | 1.01 | 15500.08 | 24077.69 | 1.93 |
| 2024-08-30 | 147.00 | 151.00 | 4.11 | 2.80 | 10373.06 | 15571.15 | 1.29 |
| 2024-08-29 | 143.79 | 146.89 | 3.75 | 2.62 | 7677.38 | 11164.14 | 0.96 |
| 2024-08-28 | 140.55 | 143.14 | 1.15 | 0.81 | 4020.05 | 5746.21 | 0.50 |
| 2024-08-27 | 144.94 | 141.99 | -3.04 | -2.10 | 5710.11 | 8155.95 | 0.71 |
| 2024-08-26 | 144.96 | 145.03 | 1.82 | 1.27 | 6778.29 | 9833.44 | 0.84 |
| 2024-08-23 | 142.30 | 143.21 | 1.07 | 0.75 | 4949.59 | 7074.68 | 0.62 |
| 2024-08-22 | 145.00 | 142.14 | -3.13 | -2.16 | 6864.78 | 9863.65 | 0.85 |
| 2024-08-21 | 144.71 | 145.27 | -0.22 | -0.15 | 7765.10 | 11408.00 | 0.97 |
| 2024-08-20 | 146.94 | 145.49 | -0.67 | -0.46 | 7663.02 | 11108.55 | 0.95 |
| 2024-08-19 | 146.00 | 146.16 | 0.26 | 0.18 | 5942.02 | 8747.05 | 0.74 |
| 2024-08-16 | 148.14 | 145.90 | -2.18 | -1.47 | 6957.16 | 10278.93 | 0.87 |
| 2024-08-15 | 145.11 | 148.08 | 3.08 | 2.12 | 10124.39 | 14971.71 | 1.26 |
| 2024-08-14 | 147.60 | 145.00 | -1.82 | -1.24 | 5365.24 | 7827.52 | 0.67 |
| 2024-08-13 | 147.87 | 146.82 | 0.03 | 0.02 | 5066.42 | 7419.80 | 0.63 |
| 2024-08-12 | 151.26 | 146.79 | -5.10 | -3.36 | 9992.29 | 14706.68 | 1.24 |
| 2024-08-09 | 154.50 | 151.89 | -0.57 | -0.37 | 9582.12 | 14715.41 | 1.19 |
| 2024-08-08 | 157.14 | 152.46 | -5.86 | -3.70 | 11431.72 | 17616.65 | 1.42 |
| 2024-08-07 | 154.00 | 158.32 | 4.75 | 3.09 | 14140.26 | 22456.91 | 1.76 |
| 2024-08-06 | 154.00 | 153.57 | 2.06 | 1.36 | 9409.98 | 14424.58 | 1.17 |
| 2024-08-05 | 159.00 | 151.51 | -9.59 | -5.95 | 16764.49 | 26156.01 | 2.09 |
| 2024-08-02 | 163.70 | 161.10 | -3.70 | -2.25 | 14044.49 | 23018.17 | 1.75 |
| 2024-08-01 | 161.65 | 164.80 | 2.96 | 1.83 | 15687.40 | 25869.20 | 1.95 |
| 2024-07-31 | 157.02 | 161.84 | 3.86 | 2.44 | 16768.76 | 26974.33 | 2.09 |
| 2024-07-30 | 154.20 | 157.98 | 10.08 | 6.82 | 29171.35 | 46209.09 | 3.63 |
| 2024-07-29 | 148.12 | 147.90 | -0.07 | -0.05 | 7131.83 | 10625.98 | 0.89 |
| 2024-07-26 | 145.01 | 147.97 | 1.57 | 1.07 | 6765.20 | 9962.48 | 0.84 |
| 2024-07-25 | 147.05 | 146.40 | -0.65 | -0.44 | 8869.54 | 12976.21 | 1.10 |
| 2024-07-24 | 150.00 | 147.05 | -3.64 | -2.42 | 12750.42 | 19183.81 | 1.59 |
| 2024-07-23 | 158.43 | 150.69 | -7.76 | -4.90 | 12959.08 | 19924.02 | 1.61 |
| 2024-07-22 | 152.20 | 158.45 | 6.44 | 4.24 | 21284.17 | 33580.88 | 2.65 |
| 2024-07-19 | 146.25 | 152.01 | 3.87 | 2.61 | 17059.37 | 25761.25 | 2.12 |
| 2024-07-18 | 145.83 | 148.14 | 0.34 | 0.23 | 12576.47 | 18217.18 | 1.56 |
| 2024-07-17 | 151.60 | 147.80 | -3.95 | -2.60 | 10771.23 | 16124.94 | 1.34 |
| 2024-07-16 | 146.50 | 151.75 | 4.35 | 2.95 | 16461.99 | 24676.10 | 2.05 |
| 2024-07-15 | 148.88 | 147.40 | -1.30 | -0.87 | 8244.36 | 12125.45 | 1.03 |
| 2024-07-12 | 150.00 | 148.70 | -0.19 | -0.13 | 8932.60 | 13210.30 | 1.11 |
| 2024-07-11 | 149.61 | 148.89 | 1.29 | 0.87 | 13350.89 | 19924.15 | 1.66 |
| 2024-07-10 | 145.01 | 147.60 | 1.88 | 1.29 | 11095.08 | 16257.38 | 1.38 |
| 2024-07-09 | 140.10 | 145.72 | 5.26 | 3.75 | 15450.94 | 22018.39 | 1.92 |
| 2024-07-08 | 145.00 | 140.46 | -4.53 | -3.12 | 11081.66 | 15798.36 | 1.38 |
| 2024-07-05 | 144.10 | 144.99 | 1.32 | 0.92 | 9428.10 | 13621.43 | 1.17 |
| 2024-07-04 | 147.30 | 143.67 | -2.88 | -1.97 | 7163.54 | 10392.67 | 0.89 |
| 2024-07-03 | 149.00 | 146.55 | -1.73 | -1.17 | 10694.21 | 15646.12 | 1.33 |
| 2024-07-02 | 151.20 | 148.28 | -3.28 | -2.16 | 8884.15 | 13275.09 | 1.11 |
| 2024-07-01 | 150.25 | 151.56 | 0.56 | 0.37 | 10091.50 | 15105.12 | 1.26 |
| 2024-06-28 | 149.60 | 151.00 | 0.40 | 0.27 | 9477.84 | 14444.47 | 1.18 |
| 2024-06-27 | 154.04 | 150.60 | -4.28 | -2.76 | 10165.00 | 15424.92 | 1.26 |
| 2024-06-26 | 151.24 | 154.88 | 4.29 | 2.85 | 18309.01 | 27714.76 | 2.28 |
| 2024-06-25 | 163.52 | 150.59 | -13.06 | -7.98 | 23931.51 | 37174.39 | 2.98 |
| 2024-06-24 | 173.50 | 163.65 | -9.90 | -5.70 | 19342.05 | 32314.13 | 2.41 |
| 2024-06-21 | 173.04 | 173.55 | -2.24 | -1.27 | 14429.40 | 24906.20 | 1.80 |
| 2024-06-20 | 170.00 | 175.79 | 5.78 | 3.40 | 29905.29 | 53154.02 | 3.72 |
| 2024-06-19 | 173.30 | 170.01 | -2.93 | -1.69 | 11593.59 | 19770.11 | 1.44 |
| 2024-06-18 | 169.78 | 172.94 | 2.02 | 1.18 | 11823.97 | 20376.55 | 1.47 |
| 2024-06-17 | 169.32 | 170.92 | 1.46 | 0.86 | 17161.92 | 29288.52 | 2.14 |
| 2024-06-14 | 165.59 | 169.46 | 2.15 | 1.29 | 15573.56 | 26190.55 | 1.94 |
| 2024-06-13 | 166.88 | 167.31 | 0.41 | 0.25 | 12990.32 | 21865.27 | 1.62 |
| 2024-06-12 | 163.49 | 166.90 | 4.11 | 2.53 | 16384.02 | 27292.74 | 2.04 |
| 2024-06-11 | 155.49 | 162.79 | 7.02 | 4.51 | 16505.29 | 26175.90 | 2.05 |
| 2024-06-07 | 157.74 | 155.77 | -1.38 | -0.88 | 16499.25 | 25496.88 | 2.05 |
| 2024-06-06 | 163.40 | 157.15 | -7.04 | -4.29 | 19264.57 | 30854.43 | 2.40 |
| 2024-06-05 | 165.44 | 164.19 | -0.21 | -0.13 | 14418.16 | 24064.55 | 1.79 |
| 2024-06-04 | 163.00 | 164.40 | 0.14 | 0.09 | 9962.68 | 16215.93 | 1.24 |
| 2024-06-03 | 162.87 | 164.26 | 1.38 | 0.85 | 14463.73 | 23823.09 | 1.80 |
| 2024-05-31 | 162.59 | 162.88 | -0.66 | -0.40 | 10522.91 | 17203.72 | 1.31 |
| 2024-05-30 | 157.87 | 163.54 | 3.94 | 2.47 | 17119.56 | 27885.07 | 2.13 |
| 2024-05-29 | 161.73 | 159.60 | -1.91 | -1.18 | 11959.26 | 19127.94 | 1.49 |
| 2024-05-28 | 165.00 | 161.51 | -4.64 | -2.79 | 12346.18 | 20224.84 | 1.54 |
| 2024-05-27 | 165.44 | 166.15 | 1.70 | 1.03 | 16935.50 | 27622.12 | 2.11 |
| 2024-05-24 | 170.06 | 164.45 | -6.72 | -3.93 | 21016.83 | 35101.79 | 2.61 |
| 2024-05-23 | 172.00 | 171.17 | -2.48 | -1.43 | 17593.62 | 30320.84 | 2.19 |
| 2024-05-22 | 189.00 | 173.65 | -14.03 | -7.48 | 34915.88 | 61878.08 | 4.34 |
| 2024-05-21 | 190.80 | 187.68 | -4.41 | -2.30 | 15772.09 | 30110.54 | 1.96 |
| 2024-05-20 | 181.70 | 192.09 | 8.13 | 4.42 | 26350.92 | 49774.06 | 3.28 |
| 2024-05-17 | 180.08 | 183.96 | 4.76 | 2.66 | 19249.80 | 35039.04 | 2.40 |
| 2024-05-16 | 180.80 | 179.20 | -0.08 | -0.05 | 14676.85 | 26373.35 | 1.83 |
| 2024-05-15 | 180.00 | 179.28 | -0.38 | -0.21 | 14650.12 | 26343.77 | 1.82 |
日K线
周K线
月K线
