芯源微(688037)股票信息
| 股票代码 | 688037 |
| 股票名称 | 芯源微 |
| 最新价/元 | 81.80 |
| 涨跌额/元 | -6.86 |
| 涨跌幅/% | -7.74 |
| 买入/元 | 81.79 |
| 卖出/元 | 81.80 |
| 昨收/元 | 88.66 |
| 今开/元 | 86.00 |
| 最高/元 | 88.20 |
| 最低/元 | 80.00 |
| 成交量/手 | 103531.17 |
| 成交额/万 | 86314.92 |
| 股净值/元 | 44.95 |
| 市净率 | 6.68 |
| 总市值/万 | 1643031.59 |
| 流通值/万 | 1643031.59 |
| 换手率/% | 5.15 |
| 入市日期 | 2019-12-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
芯源微(688037)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 | 86.00 | 81.80 | -6.86 | -7.74 | 103531.17 | 86314.92 | 5.15 |
| 2024-10-10 | 96.54 | 88.66 | -8.86 | -9.09 | 132033.69 | 120617.18 | 6.57 |
| 2024-10-09 | 95.50 | 97.52 | -1.90 | -1.91 | 213488.06 | 212851.38 | 10.63 |
| 2024-10-08 | 99.42 | 99.42 | 16.57 | 20.00 | 163745.50 | 161657.65 | 8.15 |
| 2024-09-30 | 73.27 | 82.85 | 13.80 | 19.99 | 135316.59 | 105615.56 | 6.74 |
| 2024-09-27 | 65.50 | 69.05 | 4.55 | 7.05 | 37233.78 | 25008.67 | 1.85 |
| 2024-09-26 | 60.41 | 64.50 | 3.68 | 6.05 | 56942.38 | 35314.79 | 2.83 |
| 2024-09-25 | 60.51 | 60.82 | 0.31 | 0.51 | 50111.90 | 30779.16 | 2.49 |
| 2024-09-24 | 58.99 | 60.51 | 1.83 | 3.12 | 55872.57 | 33041.79 | 2.78 |
| 2024-09-23 | 60.70 | 58.68 | -1.56 | -2.59 | 36834.31 | 21992.86 | 1.83 |
| 2024-09-20 | 59.36 | 60.24 | 1.04 | 1.76 | 50884.74 | 30742.78 | 2.53 |
| 2024-09-19 | 59.14 | 59.20 | -0.10 | -0.17 | 34978.66 | 20674.27 | 1.74 |
| 2024-09-18 | 58.38 | 59.30 | 1.85 | 3.22 | 40258.91 | 23611.47 | 2.00 |
| 2024-09-13 | 58.00 | 57.45 | -0.38 | -0.66 | 22337.64 | 12944.20 | 1.11 |
| 2024-09-12 | 58.99 | 57.83 | -0.37 | -0.64 | 18853.91 | 11012.63 | 0.94 |
| 2024-09-11 | 58.32 | 58.20 | -0.22 | -0.38 | 17952.84 | 10426.90 | 0.89 |
| 2024-09-10 | 57.92 | 58.42 | 0.92 | 1.60 | 32537.44 | 18868.13 | 1.62 |
| 2024-09-09 | 56.90 | 57.50 | 0.57 | 1.00 | 22809.63 | 13121.55 | 1.14 |
| 2024-09-06 | 59.35 | 56.93 | -2.40 | -4.05 | 31051.05 | 17936.36 | 1.55 |
| 2024-09-05 | 59.90 | 59.33 | -0.55 | -0.92 | 30864.83 | 18411.50 | 1.54 |
| 2024-09-04 | 58.51 | 59.88 | 0.25 | 0.42 | 27708.28 | 16566.20 | 1.38 |
| 2024-09-03 | 58.70 | 59.63 | 1.03 | 1.76 | 30221.18 | 17988.62 | 1.50 |
| 2024-09-02 | 61.96 | 58.60 | -3.57 | -5.74 | 49274.93 | 29449.43 | 2.46 |
| 2024-08-30 | 57.45 | 62.17 | 5.32 | 9.36 | 74862.96 | 45785.77 | 3.74 |
| 2024-08-29 | 56.56 | 56.85 | -0.19 | -0.33 | 37805.77 | 21521.37 | 1.89 |
| 2024-08-28 | 57.91 | 57.04 | -0.87 | -1.50 | 20988.28 | 12091.18 | 1.05 |
| 2024-08-27 | 58.00 | 57.91 | -0.38 | -0.65 | 22804.41 | 13291.93 | 1.14 |
| 2024-08-26 | 58.89 | 58.29 | -0.89 | -1.50 | 27349.33 | 16165.45 | 1.37 |
| 2024-08-23 | 61.00 | 59.18 | -2.40 | -3.90 | 46137.36 | 27159.69 | 2.30 |
| 2024-08-22 | 61.26 | 61.58 | 0.36 | 0.59 | 21395.14 | 13145.66 | 1.07 |
| 2024-08-21 | 60.79 | 61.22 | 0.35 | 0.58 | 19913.17 | 12260.33 | 0.99 |
| 2024-08-20 | 62.00 | 60.87 | -1.49 | -2.39 | 20986.74 | 12898.53 | 1.05 |
| 2024-08-19 | 61.75 | 62.36 | 0.90 | 1.46 | 29602.82 | 18534.12 | 1.48 |
| 2024-08-16 | 61.27 | 61.46 | 0.24 | 0.39 | 25402.25 | 15689.38 | 1.27 |
| 2024-08-15 | 61.58 | 61.22 | -0.62 | -1.00 | 45661.37 | 28236.11 | 2.28 |
| 2024-08-14 | 65.25 | 61.84 | -3.07 | -4.73 | 42416.57 | 26763.39 | 2.12 |
| 2024-08-13 | 65.90 | 64.91 | -0.78 | -1.19 | 27844.87 | 18072.64 | 1.39 |
| 2024-08-12 | 67.55 | 65.69 | -2.05 | -3.03 | 30273.86 | 20063.79 | 1.51 |
| 2024-08-09 | 69.96 | 67.74 | -0.76 | -1.11 | 35734.83 | 24697.49 | 1.78 |
| 2024-08-08 | 65.50 | 68.50 | 2.19 | 3.30 | 51313.10 | 35068.70 | 2.56 |
| 2024-08-07 | 67.01 | 66.31 | -0.90 | -1.34 | 26996.99 | 18048.52 | 1.35 |
| 2024-08-06 | 66.47 | 67.21 | 1.93 | 2.96 | 42023.46 | 27911.75 | 2.10 |
| 2024-08-05 | 67.11 | 65.28 | -3.07 | -4.49 | 52787.39 | 35154.38 | 2.64 |
| 2024-08-02 | 70.80 | 68.35 | -3.45 | -4.81 | 60448.97 | 42238.44 | 3.02 |
| 2024-08-01 | 70.24 | 71.80 | 1.23 | 1.74 | 81095.65 | 58350.29 | 4.05 |
| 2024-07-31 | 66.70 | 70.57 | 3.19 | 4.73 | 74998.52 | 51590.43 | 3.74 |
| 2024-07-30 | 65.43 | 67.38 | 1.09 | 1.64 | 51791.46 | 34542.87 | 2.59 |
| 2024-07-29 | 65.70 | 66.29 | 0.41 | 0.62 | 45857.22 | 30682.36 | 2.29 |
| 2024-07-26 | 65.73 | 65.88 | -0.10 | -0.15 | 60118.88 | 39758.62 | 3.00 |
| 2024-07-25 | 62.32 | 65.98 | 1.40 | 2.17 | 72929.36 | 47867.80 | 3.64 |
| 2024-07-24 | 65.49 | 64.58 | -0.32 | -0.49 | 84399.99 | 55217.45 | 4.21 |
| 2024-07-23 | 71.89 | 64.90 | -8.65 | -11.76 | 152125.93 | 103316.34 | 7.59 |
| 2024-07-22 | 76.07 | 73.55 | -1.74 | -2.31 | 115148.80 | 85988.23 | 5.75 |
| 2024-07-19 | 76.50 | 75.29 | -1.71 | -2.22 | 143732.24 | 108958.01 | 7.17 |
| 2024-07-18 | 72.00 | 77.00 | 9.38 | 13.87 | 185547.74 | 136034.39 | 9.26 |
| 2024-07-17 | 63.39 | 67.62 | 4.19 | 6.61 | 97644.54 | 65891.42 | 4.87 |
| 2024-07-16 | 89.62 | 92.15 | 1.95 | 2.16 | 32058.53 | 29208.46 | 2.32 |
| 2024-07-15 | 89.78 | 90.20 | 0.43 | 0.48 | 25405.28 | 23115.43 | 1.84 |
| 2024-07-12 | 86.00 | 89.77 | 3.36 | 3.89 | 42302.08 | 37563.54 | 3.06 |
| 2024-07-11 | 86.68 | 86.41 | 2.21 | 2.63 | 30219.04 | 25999.06 | 2.19 |
| 2024-07-10 | 84.02 | 84.20 | -0.80 | -0.94 | 29300.60 | 24978.04 | 2.12 |
| 2024-07-09 | 82.40 | 85.00 | 2.60 | 3.16 | 45641.42 | 37847.22 | 3.30 |
| 2024-07-08 | 85.27 | 82.40 | -2.85 | -3.34 | 33207.24 | 27796.33 | 2.40 |
| 2024-07-05 | 87.83 | 85.25 | -2.39 | -2.73 | 32498.75 | 27864.18 | 2.35 |
| 2024-07-04 | 92.83 | 87.64 | -5.09 | -5.49 | 33354.53 | 29863.40 | 2.41 |
| 2024-07-03 | 91.00 | 92.73 | 1.73 | 1.90 | 27326.85 | 25220.18 | 1.98 |
| 2024-07-02 | 89.89 | 91.00 | 1.10 | 1.22 | 19142.47 | 17282.87 | 1.39 |
| 2024-07-01 | 89.02 | 89.90 | 0.90 | 1.01 | 22916.99 | 20355.60 | 1.66 |
| 2024-06-28 | 92.00 | 89.00 | -3.80 | -4.10 | 45536.95 | 41305.35 | 3.30 |
| 2024-06-27 | 94.60 | 92.80 | -3.08 | -3.21 | 18640.78 | 17447.68 | 1.35 |
| 2024-06-26 | 92.73 | 95.88 | 3.78 | 4.10 | 29087.18 | 27193.02 | 2.10 |
| 2024-06-25 | 99.60 | 92.10 | -6.97 | -7.04 | 50175.77 | 46957.41 | 3.63 |
| 2024-06-24 | 102.40 | 99.07 | -4.86 | -4.68 | 34507.37 | 35203.57 | 2.50 |
| 2024-06-21 | 101.55 | 103.93 | 0.31 | 0.30 | 37011.16 | 38084.09 | 2.68 |
| 2024-06-20 | 100.69 | 103.62 | 2.72 | 2.70 | 52280.45 | 54451.99 | 3.78 |
| 2024-06-19 | 101.68 | 100.90 | 0.15 | 0.15 | 44918.16 | 45188.31 | 3.25 |
| 2024-06-18 | 102.64 | 100.75 | -2.84 | -2.74 | 58786.18 | 59525.23 | 4.25 |
| 2024-06-17 | 103.00 | 103.59 | -3.22 | -3.02 | 101619.79 | 101834.91 | 7.35 |
| 2024-06-14 | 110.55 | 106.81 | -5.42 | -4.83 | 54037.53 | 58122.88 | 3.91 |
| 2024-06-13 | 109.80 | 112.23 | 2.95 | 2.70 | 64205.62 | 71463.14 | 4.65 |
| 2024-06-12 | 111.00 | 109.28 | -2.30 | -2.06 | 55271.61 | 60716.20 | 4.00 |
| 2024-06-11 | 103.65 | 111.58 | 9.35 | 9.15 | 85091.13 | 92680.42 | 6.16 |
| 2024-06-07 | 98.27 | 102.23 | 4.08 | 4.16 | 64032.80 | 65180.98 | 4.63 |
| 2024-06-06 | 99.33 | 98.15 | 2.80 | 2.94 | 67950.00 | 67217.60 | 4.92 |
| 2024-06-05 | 96.87 | 95.35 | -1.77 | -1.82 | 40537.88 | 39619.21 | 2.93 |
| 2024-06-04 | 97.78 | 97.12 | 0.08 | 0.08 | 31302.22 | 30256.28 | 2.27 |
| 2024-06-03 | 93.07 | 97.04 | 4.25 | 4.58 | 58359.75 | 56360.81 | 4.22 |
| 2024-05-31 | 94.30 | 92.79 | -1.73 | -1.83 | 30893.18 | 28821.48 | 2.24 |
| 2024-05-30 | 89.53 | 94.52 | 4.29 | 4.76 | 58734.61 | 55812.40 | 4.26 |
| 2024-05-29 | 90.01 | 90.23 | -0.35 | -0.39 | 19425.53 | 17560.23 | 1.41 |
| 2024-05-28 | 91.49 | 90.58 | -0.91 | -1.00 | 41609.93 | 38387.18 | 3.02 |
| 2024-05-27 | 85.60 | 91.49 | 6.44 | 7.57 | 50868.15 | 44293.61 | 3.69 |
| 2024-05-24 | 89.95 | 85.05 | -4.90 | -5.45 | 38053.92 | 33078.65 | 2.76 |
| 2024-05-23 | 91.70 | 89.95 | -1.72 | -1.88 | 18413.38 | 16712.48 | 1.34 |
| 2024-05-22 | 92.20 | 91.67 | -0.53 | -0.58 | 20415.39 | 18594.65 | 1.48 |
| 2024-05-21 | 91.90 | 92.20 | 0.60 | 0.66 | 29419.60 | 27092.52 | 2.13 |
| 2024-05-20 | 89.20 | 91.60 | 2.35 | 2.63 | 36261.30 | 33239.32 | 2.63 |
| 2024-05-17 | 88.49 | 89.25 | 0.76 | 0.86 | 20569.32 | 18163.04 | 1.49 |
| 2024-05-16 | 89.76 | 88.49 | -0.73 | -0.82 | 21212.35 | 18957.31 | 1.54 |
| 2024-05-15 | 88.65 | 89.22 | 0.57 | 0.64 | 22311.19 | 19886.47 | 1.62 |
日K线
周K线
月K线
