当虹科技(688039)股票信息
| 股票代码 | 688039 |
| 股票名称 | 当虹科技 |
| 最新价/元 | 25.50 |
| 涨跌额/元 | -2.02 |
| 涨跌幅/% | -7.34 |
| 买入/元 | 25.49 |
| 卖出/元 | 25.50 |
| 昨收/元 | 27.52 |
| 今开/元 | 27.56 |
| 最高/元 | 27.60 |
| 最低/元 | 25.04 |
| 成交量/手 | 43080.48 |
| 成交额/万 | 11240.48 |
| 股净值/元 | -20.40 |
| 市净率 | 2.38 |
| 总市值/万 | 285388.11 |
| 流通值/万 | 285388.11 |
| 换手率/% | 3.85 |
| 入市日期 | 2019-12-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
当虹科技(688039)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 | 27.56 | 25.50 | -2.02 | -7.34 | 43080.48 | 11240.48 | 3.85 |
| 2024-10-10 | 27.81 | 27.52 | -0.28 | -1.01 | 42742.20 | 12067.73 | 3.82 |
| 2024-10-09 | 31.60 | 27.80 | -4.80 | -14.72 | 68367.28 | 20480.63 | 6.11 |
| 2024-10-08 | 32.69 | 32.60 | 5.36 | 19.68 | 85241.79 | 26553.77 | 7.62 |
| 2024-09-30 | 25.00 | 27.24 | 3.87 | 16.56 | 65935.59 | 17108.30 | 5.89 |
| 2024-09-27 | 22.48 | 23.37 | 1.47 | 6.71 | 31813.35 | 7245.89 | 2.84 |
| 2024-09-26 | 21.41 | 21.90 | 0.44 | 2.05 | 30627.75 | 6589.19 | 2.74 |
| 2024-09-25 | 21.13 | 21.46 | 0.36 | 1.71 | 40430.81 | 8791.62 | 3.61 |
| 2024-09-24 | 20.29 | 21.10 | 0.72 | 3.53 | 26467.13 | 5458.00 | 2.36 |
| 2024-09-23 | 20.40 | 20.38 | 0.02 | 0.10 | 14920.73 | 3035.75 | 1.33 |
| 2024-09-20 | 20.70 | 20.36 | -0.32 | -1.55 | 21833.51 | 4461.15 | 1.95 |
| 2024-09-19 | 19.26 | 20.68 | 1.48 | 7.71 | 38688.37 | 7842.01 | 3.46 |
| 2024-09-18 | 20.15 | 19.20 | -0.99 | -4.90 | 29546.51 | 5700.13 | 2.64 |
| 2024-09-13 | 20.60 | 20.19 | -0.26 | -1.27 | 24349.83 | 4972.57 | 2.18 |
| 2024-09-12 | 20.80 | 20.45 | -0.25 | -1.21 | 19787.43 | 4100.94 | 1.77 |
| 2024-09-11 | 20.98 | 20.70 | -0.56 | -2.63 | 26461.91 | 5508.03 | 2.36 |
| 2024-09-10 | 21.00 | 21.26 | 0.46 | 2.21 | 33970.11 | 7093.25 | 3.04 |
| 2024-09-09 | 21.20 | 20.80 | -1.42 | -6.39 | 32966.44 | 6915.81 | 2.95 |
| 2024-09-06 | 22.89 | 22.22 | -0.99 | -4.27 | 58480.17 | 12921.48 | 5.23 |
| 2024-09-05 | 21.00 | 23.21 | 1.79 | 8.36 | 77607.30 | 17211.47 | 6.93 |
| 2024-09-04 | 22.47 | 21.42 | -1.10 | -4.89 | 72598.96 | 16223.96 | 6.49 |
| 2024-09-03 | 21.22 | 22.52 | 2.57 | 12.88 | 77192.10 | 16960.20 | 6.90 |
| 2024-09-02 | 19.77 | 19.95 | 0.23 | 1.17 | 37401.11 | 7549.04 | 3.34 |
| 2024-08-30 | 18.87 | 19.72 | 0.85 | 4.51 | 17452.71 | 3432.52 | 1.56 |
| 2024-08-29 | 18.49 | 18.87 | 0.51 | 2.78 | 13540.02 | 2536.56 | 1.21 |
| 2024-08-28 | 18.28 | 18.36 | 0.04 | 0.22 | 9623.76 | 1767.08 | 0.86 |
| 2024-08-27 | 18.84 | 18.32 | -0.52 | -2.76 | 10078.91 | 1867.84 | 0.90 |
| 2024-08-26 | 18.53 | 18.84 | 0.32 | 1.73 | 12370.64 | 2324.40 | 1.11 |
| 2024-08-23 | 18.70 | 18.52 | -0.29 | -1.54 | 15883.08 | 2964.23 | 1.42 |
| 2024-08-22 | 19.80 | 18.81 | -0.72 | -3.69 | 15228.98 | 2915.19 | 1.36 |
| 2024-08-21 | 19.67 | 19.53 | -0.26 | -1.31 | 8403.86 | 1655.85 | 0.75 |
| 2024-08-20 | 20.21 | 19.79 | -0.42 | -2.08 | 10731.62 | 2138.24 | 0.96 |
| 2024-08-19 | 20.59 | 20.21 | -0.18 | -0.88 | 10712.76 | 2183.44 | 0.96 |
| 2024-08-16 | 20.35 | 20.39 | 0.04 | 0.20 | 10549.10 | 2163.19 | 0.94 |
| 2024-08-15 | 20.04 | 20.35 | 0.31 | 1.55 | 13734.92 | 2795.18 | 1.23 |
| 2024-08-14 | 19.88 | 20.04 | 0.16 | 0.81 | 10473.82 | 2103.07 | 0.94 |
| 2024-08-13 | 20.07 | 19.88 | 0.11 | 0.56 | 9576.63 | 1883.91 | 0.86 |
| 2024-08-12 | 19.92 | 19.77 | -0.15 | -0.75 | 9332.42 | 1844.41 | 0.83 |
| 2024-08-09 | 20.50 | 19.92 | -0.43 | -2.11 | 12074.69 | 2435.54 | 1.08 |
| 2024-08-08 | 20.80 | 20.35 | -0.50 | -2.40 | 13779.24 | 2796.13 | 1.23 |
| 2024-08-07 | 20.30 | 20.85 | -0.06 | -0.29 | 12969.49 | 2722.76 | 1.16 |
| 2024-08-06 | 21.11 | 20.91 | 0.26 | 1.26 | 12444.92 | 2591.42 | 1.11 |
| 2024-08-05 | 21.38 | 20.65 | -1.01 | -4.66 | 17398.56 | 3682.93 | 1.55 |
| 2024-08-02 | 22.28 | 21.66 | -0.83 | -3.69 | 15162.63 | 3367.73 | 1.35 |
| 2024-08-01 | 22.22 | 22.49 | 0.06 | 0.27 | 18700.39 | 4210.37 | 1.67 |
| 2024-07-31 | 21.49 | 22.43 | 1.22 | 5.75 | 25847.06 | 5743.41 | 2.31 |
| 2024-07-30 | 21.56 | 21.21 | -0.03 | -0.14 | 10444.66 | 2229.22 | 0.93 |
| 2024-07-29 | 21.13 | 21.24 | -0.12 | -0.56 | 10373.28 | 2200.40 | 0.93 |
| 2024-07-26 | 20.85 | 21.36 | 0.54 | 2.59 | 13227.35 | 2815.24 | 1.18 |
| 2024-07-25 | 20.99 | 20.82 | -0.17 | -0.81 | 11390.77 | 2373.77 | 1.02 |
| 2024-07-24 | 21.97 | 20.99 | -0.66 | -3.05 | 13373.66 | 2836.67 | 1.19 |
| 2024-07-23 | 22.18 | 21.65 | -0.72 | -3.22 | 12387.78 | 2741.09 | 1.11 |
| 2024-07-22 | 22.32 | 22.37 | 0.18 | 0.81 | 12532.86 | 2788.73 | 1.12 |
| 2024-07-19 | 21.05 | 22.19 | 0.81 | 3.79 | 18782.17 | 4125.13 | 1.68 |
| 2024-07-18 | 21.50 | 21.38 | -0.62 | -2.82 | 22038.89 | 4672.33 | 1.97 |
| 2024-07-17 | 22.68 | 22.00 | -0.54 | -2.40 | 18904.45 | 4256.51 | 1.69 |
| 2024-07-16 | 22.50 | 22.54 | 0.23 | 1.03 | 16333.90 | 3653.74 | 1.46 |
| 2024-07-15 | 22.22 | 22.31 | -0.05 | -0.22 | 18332.07 | 4098.99 | 1.64 |
| 2024-07-12 | 22.86 | 22.36 | -0.64 | -2.78 | 19150.58 | 4321.23 | 1.71 |
| 2024-07-11 | 22.99 | 23.00 | 0.40 | 1.77 | 21449.13 | 4925.12 | 1.92 |
| 2024-07-10 | 22.50 | 22.60 | 0.13 | 0.58 | 25531.61 | 5817.05 | 2.28 |
| 2024-07-09 | 21.86 | 22.47 | 0.62 | 2.84 | 23739.63 | 5220.84 | 2.12 |
| 2024-07-08 | 22.59 | 21.85 | -1.01 | -4.42 | 22996.09 | 5091.46 | 2.05 |
| 2024-07-05 | 22.20 | 22.86 | 0.45 | 2.01 | 32545.26 | 7454.61 | 2.91 |
| 2024-07-04 | 23.72 | 22.41 | -1.09 | -4.64 | 26362.26 | 6042.38 | 2.36 |
| 2024-07-03 | 24.48 | 23.50 | -0.85 | -3.49 | 28211.56 | 6698.21 | 2.52 |
| 2024-07-02 | 24.60 | 24.35 | -0.25 | -1.02 | 40288.93 | 9937.93 | 3.60 |
| 2024-07-01 | 25.14 | 24.60 | -1.19 | -4.61 | 41468.83 | 10188.81 | 3.71 |
| 2024-06-28 | 25.28 | 25.79 | 0.45 | 1.78 | 68430.50 | 17314.16 | 6.11 |
| 2024-06-27 | 25.13 | 25.34 | 0.62 | 2.51 | 86678.60 | 22692.17 | 7.74 |
| 2024-06-26 | 20.95 | 24.72 | 4.12 | 20.00 | 48869.48 | 11154.30 | 4.37 |
| 2024-06-25 | 21.46 | 20.60 | -0.82 | -3.83 | 18026.75 | 3771.32 | 1.61 |
| 2024-06-24 | 22.53 | 21.42 | -1.51 | -6.59 | 17705.21 | 3879.16 | 1.58 |
| 2024-06-21 | 23.50 | 22.93 | -0.67 | -2.84 | 13498.26 | 3117.20 | 1.21 |
| 2024-06-20 | 23.82 | 23.60 | -0.21 | -0.88 | 16865.49 | 4043.48 | 1.51 |
| 2024-06-19 | 24.12 | 23.81 | -0.29 | -1.20 | 11784.91 | 2837.93 | 1.05 |
| 2024-06-18 | 23.50 | 24.10 | 0.53 | 2.25 | 11976.72 | 2877.21 | 1.07 |
| 2024-06-17 | 24.15 | 23.57 | -0.68 | -2.80 | 14841.68 | 3525.61 | 1.33 |
| 2024-06-14 | 23.82 | 24.25 | 0.13 | 0.54 | 11299.07 | 2728.65 | 1.01 |
| 2024-06-13 | 23.72 | 24.12 | 0.43 | 1.82 | 22328.39 | 5355.91 | 2.00 |
| 2024-06-12 | 23.01 | 23.69 | 0.40 | 1.72 | 11849.64 | 2804.51 | 1.06 |
| 2024-06-11 | 22.39 | 23.29 | 0.93 | 4.16 | 17061.07 | 3889.14 | 1.52 |
| 2024-06-07 | 22.87 | 22.36 | 0.16 | 0.72 | 13975.82 | 3143.07 | 1.25 |
| 2024-06-06 | 24.50 | 22.20 | -2.09 | -8.60 | 28967.30 | 6657.56 | 2.59 |
| 2024-06-05 | 24.00 | 24.29 | 0.00 | 0.00 | 18785.77 | 4596.30 | 1.68 |
| 2024-06-04 | 24.75 | 24.29 | -0.61 | -2.45 | 21308.03 | 5109.82 | 1.90 |
| 2024-06-03 | 25.47 | 24.90 | -0.68 | -2.66 | 28041.18 | 7040.34 | 2.51 |
| 2024-05-31 | 24.52 | 25.58 | 0.68 | 2.73 | 44979.36 | 11423.68 | 4.02 |
| 2024-05-30 | 23.56 | 24.90 | 1.68 | 7.24 | 55497.80 | 13937.11 | 4.96 |
| 2024-05-29 | 23.95 | 23.22 | -0.12 | -0.51 | 10452.94 | 2437.15 | 0.93 |
| 2024-05-28 | 23.60 | 23.34 | -0.27 | -1.14 | 9268.74 | 2171.01 | 0.83 |
| 2024-05-27 | 23.52 | 23.61 | 0.31 | 1.33 | 14206.67 | 3297.68 | 1.27 |
| 2024-05-24 | 24.21 | 23.30 | -0.93 | -3.84 | 12328.72 | 2925.26 | 1.10 |
| 2024-05-23 | 24.98 | 24.23 | -0.60 | -2.42 | 15114.23 | 3674.20 | 1.35 |
| 2024-05-22 | 24.16 | 24.83 | 0.44 | 1.80 | 12206.23 | 3007.37 | 1.09 |
| 2024-05-21 | 24.66 | 24.39 | -0.31 | -1.26 | 12063.30 | 2949.57 | 1.08 |
| 2024-05-20 | 24.88 | 24.70 | -0.33 | -1.32 | 17050.44 | 4248.51 | 1.52 |
| 2024-05-17 | 24.83 | 25.03 | 0.28 | 1.13 | 17033.03 | 4233.45 | 1.52 |
| 2024-05-16 | 24.90 | 24.75 | -0.01 | -0.04 | 19351.82 | 4855.30 | 1.73 |
| 2024-05-15 | 25.80 | 24.76 | -1.42 | -5.42 | 26216.70 | 6613.02 | 2.34 |
日K线
周K线
月K线
