炬芯科技(688049)股票信息
| 股票代码 | 688049 |
| 股票名称 | 炬芯科技 |
| 最新价/元 | 27.64 |
| 涨跌额/元 | -0.91 |
| 涨跌幅/% | -3.19 |
| 买入/元 | 27.63 |
| 卖出/元 | 27.64 |
| 昨收/元 | 28.55 |
| 今开/元 | 29.20 |
| 最高/元 | 29.20 |
| 最低/元 | 27.00 |
| 成交量/手 | 75061.41 |
| 成交额/万 | 21024.13 |
| 股净值/元 | 52.15 |
| 市净率 | 2.25 |
| 总市值/万 | 403921.02 |
| 流通值/万 | 300720.12 |
| 换手率/% | 6.90 |
| 入市日期 | 2021-11-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
炬芯科技(688049)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 | 29.20 | 27.64 | -0.91 | -3.19 | 75061.41 | 21024.13 | 6.90 |
| 2024-10-10 | 30.12 | 28.55 | -1.07 | -3.61 | 81788.94 | 23769.07 | 7.52 |
| 2024-10-09 | 31.50 | 29.62 | -2.79 | -8.61 | 141993.36 | 44607.96 | 13.05 |
| 2024-10-08 | 32.41 | 32.41 | 5.40 | 19.99 | 143210.30 | 45527.65 | 13.16 |
| 2024-09-30 | 24.05 | 27.01 | 3.99 | 17.33 | 101721.06 | 25981.48 | 9.35 |
| 2024-09-27 | 22.13 | 23.02 | 1.13 | 5.16 | 34630.96 | 7831.31 | 3.18 |
| 2024-09-26 | 21.29 | 21.89 | 0.91 | 4.34 | 41721.99 | 8995.92 | 3.83 |
| 2024-09-25 | 21.26 | 20.98 | 0.06 | 0.29 | 37469.53 | 7954.79 | 3.44 |
| 2024-09-24 | 20.18 | 20.92 | 0.78 | 3.87 | 30913.79 | 6376.68 | 2.84 |
| 2024-09-23 | 20.24 | 20.14 | -0.01 | -0.05 | 17205.54 | 3495.90 | 1.58 |
| 2024-09-20 | 20.40 | 20.15 | -0.25 | -1.23 | 14515.39 | 2943.64 | 1.33 |
| 2024-09-19 | 20.30 | 20.40 | 0.10 | 0.49 | 23954.28 | 4881.90 | 2.20 |
| 2024-09-18 | 20.30 | 20.30 | 0.28 | 1.40 | 26883.73 | 5418.15 | 2.47 |
| 2024-09-13 | 20.97 | 20.02 | -0.97 | -4.62 | 42992.62 | 8717.38 | 3.95 |
| 2024-09-12 | 21.47 | 20.99 | -0.36 | -1.69 | 26509.15 | 5623.76 | 2.44 |
| 2024-09-11 | 21.55 | 21.35 | -0.43 | -1.97 | 21016.92 | 4518.09 | 1.93 |
| 2024-09-10 | 21.87 | 21.78 | -0.09 | -0.41 | 35943.89 | 7742.94 | 3.30 |
| 2024-09-09 | 21.51 | 21.87 | 0.08 | 0.37 | 26627.20 | 5830.71 | 2.45 |
| 2024-09-06 | 22.05 | 21.79 | -0.33 | -1.49 | 37219.05 | 8122.23 | 3.42 |
| 2024-09-05 | 21.60 | 22.12 | 0.31 | 1.42 | 30093.18 | 6634.05 | 2.77 |
| 2024-09-04 | 21.55 | 21.81 | -0.02 | -0.09 | 25652.94 | 5592.02 | 2.36 |
| 2024-09-03 | 21.29 | 21.83 | 0.50 | 2.34 | 30416.38 | 6603.84 | 2.80 |
| 2024-09-02 | 22.30 | 21.33 | -0.97 | -4.35 | 40439.51 | 8840.04 | 3.72 |
| 2024-08-30 | 21.70 | 22.30 | 0.64 | 2.96 | 47248.26 | 10581.93 | 4.34 |
| 2024-08-29 | 20.99 | 21.66 | 0.46 | 2.17 | 33065.09 | 7102.43 | 3.04 |
| 2024-08-28 | 21.00 | 21.20 | 0.11 | 0.52 | 25053.97 | 5284.97 | 2.30 |
| 2024-08-27 | 21.64 | 21.09 | -0.50 | -2.32 | 40641.33 | 8739.07 | 3.74 |
| 2024-08-26 | 21.47 | 21.59 | 0.28 | 1.31 | 25248.56 | 5440.99 | 2.32 |
| 2024-08-23 | 21.05 | 21.31 | 0.10 | 0.47 | 25080.12 | 5293.95 | 2.31 |
| 2024-08-22 | 21.43 | 21.21 | -0.36 | -1.67 | 23490.63 | 5022.01 | 2.16 |
| 2024-08-21 | 21.78 | 21.57 | -0.04 | -0.19 | 27437.57 | 5984.78 | 2.52 |
| 2024-08-20 | 22.22 | 21.61 | -0.63 | -2.83 | 33568.25 | 7329.99 | 3.09 |
| 2024-08-19 | 22.85 | 22.24 | -0.58 | -2.54 | 40235.69 | 9073.38 | 3.70 |
| 2024-08-16 | 22.45 | 22.82 | 0.42 | 1.88 | 56384.38 | 12959.71 | 5.18 |
| 2024-08-15 | 21.63 | 22.40 | 0.49 | 2.24 | 46867.46 | 10535.84 | 4.31 |
| 2024-08-14 | 21.66 | 21.91 | 0.27 | 1.25 | 26751.04 | 5832.46 | 2.46 |
| 2024-08-13 | 21.12 | 21.64 | 0.54 | 2.56 | 16736.38 | 3575.65 | 1.54 |
| 2024-08-12 | 21.12 | 21.10 | -0.22 | -1.03 | 19107.75 | 4034.03 | 1.76 |
| 2024-08-09 | 21.76 | 21.32 | -0.04 | -0.19 | 19550.81 | 4235.82 | 1.80 |
| 2024-08-08 | 21.05 | 21.36 | 0.00 | 0.00 | 24632.38 | 5224.96 | 2.26 |
| 2024-08-07 | 21.19 | 21.36 | -0.02 | -0.09 | 20087.21 | 4319.03 | 1.85 |
| 2024-08-06 | 21.57 | 21.38 | 0.32 | 1.52 | 20774.03 | 4421.63 | 1.91 |
| 2024-08-05 | 21.92 | 21.06 | -1.22 | -5.48 | 36984.50 | 8002.51 | 3.40 |
| 2024-08-02 | 23.06 | 22.28 | -1.12 | -4.79 | 33939.38 | 7702.95 | 3.12 |
| 2024-08-01 | 22.99 | 23.40 | 0.35 | 1.52 | 35931.84 | 8368.59 | 3.30 |
| 2024-07-31 | 21.97 | 23.05 | 1.19 | 5.44 | 33695.43 | 7611.20 | 3.10 |
| 2024-07-30 | 21.64 | 21.86 | 0.36 | 1.67 | 24344.40 | 5275.22 | 2.24 |
| 2024-07-29 | 21.66 | 21.50 | -0.33 | -1.51 | 22880.58 | 4941.68 | 2.10 |
| 2024-07-26 | 21.58 | 21.83 | 0.13 | 0.60 | 31397.49 | 6822.23 | 2.89 |
| 2024-07-25 | 21.63 | 21.70 | -0.21 | -0.96 | 31430.73 | 6800.64 | 2.89 |
| 2024-07-24 | 22.50 | 21.91 | -0.63 | -2.80 | 37463.64 | 8348.75 | 3.44 |
| 2024-07-23 | 23.71 | 22.54 | -1.17 | -4.94 | 39750.55 | 9169.75 | 3.65 |
| 2024-07-22 | 24.18 | 23.71 | -0.02 | -0.08 | 39305.29 | 9379.09 | 3.61 |
| 2024-07-19 | 23.00 | 23.73 | 0.61 | 2.64 | 47605.28 | 11308.29 | 4.38 |
| 2024-07-18 | 22.71 | 23.12 | -0.28 | -1.20 | 52319.93 | 11910.52 | 4.81 |
| 2024-07-17 | 24.18 | 23.40 | -0.77 | -3.19 | 45655.14 | 10866.13 | 4.20 |
| 2024-07-16 | 23.99 | 24.17 | 0.55 | 2.33 | 68507.79 | 16348.38 | 6.30 |
| 2024-07-15 | 22.90 | 23.62 | 1.54 | 6.98 | 99273.09 | 23306.70 | 9.12 |
| 2024-07-12 | 22.05 | 22.08 | -0.25 | -1.12 | 22976.26 | 5062.51 | 2.11 |
| 2024-07-11 | 21.96 | 22.33 | 0.83 | 3.86 | 33411.95 | 7398.44 | 3.07 |
| 2024-07-10 | 21.13 | 21.50 | 0.05 | 0.23 | 24033.97 | 5161.32 | 2.21 |
| 2024-07-09 | 19.86 | 21.45 | 1.49 | 7.47 | 49160.14 | 10234.55 | 4.52 |
| 2024-07-08 | 20.51 | 19.96 | -0.58 | -2.82 | 32433.80 | 6593.90 | 2.98 |
| 2024-07-05 | 20.52 | 20.54 | -0.13 | -0.63 | 33367.84 | 6760.84 | 3.07 |
| 2024-07-04 | 21.55 | 20.67 | -0.77 | -3.59 | 31680.87 | 6695.12 | 2.91 |
| 2024-07-03 | 21.15 | 21.44 | 0.37 | 1.76 | 41173.87 | 8779.67 | 3.78 |
| 2024-07-02 | 21.29 | 21.07 | -0.48 | -2.23 | 23632.21 | 5016.19 | 2.17 |
| 2024-07-01 | 22.00 | 21.55 | -0.57 | -2.58 | 42183.13 | 8988.99 | 3.88 |
| 2024-06-28 | 22.01 | 22.12 | 0.11 | 0.50 | 41657.58 | 9350.04 | 3.83 |
| 2024-06-27 | 22.16 | 22.01 | -0.24 | -1.08 | 54034.46 | 12240.10 | 4.97 |
| 2024-06-26 | 21.12 | 22.25 | 1.12 | 5.30 | 34877.65 | 7557.38 | 3.21 |
| 2024-06-25 | 22.10 | 21.13 | -0.95 | -4.30 | 35448.81 | 7593.11 | 3.26 |
| 2024-06-24 | 22.90 | 22.08 | -0.96 | -4.17 | 49734.56 | 11390.00 | 4.57 |
| 2024-06-21 | 22.50 | 23.04 | -0.09 | -0.39 | 37581.27 | 8576.12 | 3.45 |
| 2024-06-20 | 27.40 | 27.95 | 0.79 | 2.91 | 57285.29 | 16169.31 | 6.30 |
| 2024-06-19 | 27.70 | 27.16 | -0.44 | -1.59 | 27156.23 | 7402.01 | 2.99 |
| 2024-06-18 | 27.63 | 27.60 | 0.13 | 0.47 | 25620.65 | 7056.74 | 2.82 |
| 2024-06-17 | 26.80 | 27.47 | 0.47 | 1.74 | 25201.75 | 6892.15 | 2.77 |
| 2024-06-14 | 27.45 | 27.00 | -0.45 | -1.64 | 31189.10 | 8426.52 | 3.43 |
| 2024-06-13 | 26.19 | 27.45 | 1.38 | 5.29 | 50024.22 | 13637.95 | 5.50 |
| 2024-06-12 | 26.00 | 26.07 | 0.16 | 0.62 | 21518.82 | 5634.28 | 2.37 |
| 2024-06-11 | 24.61 | 25.91 | 1.00 | 4.01 | 23260.68 | 5880.79 | 2.56 |
| 2024-06-07 | 24.82 | 24.91 | 0.20 | 0.81 | 17497.69 | 4378.90 | 1.93 |
| 2024-06-06 | 26.03 | 24.71 | -1.09 | -4.23 | 26540.44 | 6744.73 | 2.92 |
| 2024-06-05 | 25.88 | 25.80 | -0.25 | -0.96 | 20155.12 | 5248.56 | 2.22 |
| 2024-06-04 | 26.67 | 26.05 | -0.73 | -2.73 | 27929.74 | 7244.04 | 3.07 |
| 2024-06-03 | 27.36 | 26.78 | 0.04 | 0.15 | 46935.21 | 12787.84 | 5.16 |
| 2024-05-31 | 26.04 | 26.74 | 0.67 | 2.57 | 38036.17 | 10176.72 | 4.19 |
| 2024-05-30 | 25.38 | 26.07 | 0.52 | 2.04 | 20787.15 | 5377.90 | 2.29 |
| 2024-05-29 | 25.36 | 25.55 | 0.06 | 0.24 | 14153.67 | 3627.26 | 1.56 |
| 2024-05-28 | 25.41 | 25.49 | 0.06 | 0.24 | 23364.55 | 6032.77 | 2.57 |
| 2024-05-27 | 24.84 | 25.43 | 0.81 | 3.29 | 22002.54 | 5437.34 | 2.42 |
| 2024-05-24 | 25.48 | 24.62 | -0.84 | -3.30 | 17363.92 | 4340.23 | 1.91 |
| 2024-05-23 | 26.20 | 25.46 | -0.76 | -2.90 | 15429.57 | 3978.19 | 1.70 |
| 2024-05-22 | 25.97 | 26.22 | 0.47 | 1.83 | 15333.65 | 3993.17 | 1.69 |
| 2024-05-21 | 25.95 | 25.75 | -0.28 | -1.08 | 10670.43 | 2753.63 | 1.17 |
| 2024-05-20 | 25.87 | 26.03 | 0.21 | 0.81 | 17613.66 | 4583.00 | 1.94 |
| 2024-05-17 | 25.41 | 25.82 | 0.65 | 2.58 | 19053.51 | 4842.68 | 2.10 |
| 2024-05-16 | 25.22 | 25.17 | -0.07 | -0.28 | 13571.88 | 3442.91 | 1.49 |
| 2024-05-15 | 25.52 | 25.24 | -0.41 | -1.60 | 17883.26 | 4558.36 | 1.97 |
日K线
周K线
月K线
