思科瑞(688053)股票信息
| 股票代码 | 688053 |
| 股票名称 | 思科瑞 |
| 最新价/元 | 22.68 |
| 涨跌额/元 | -1.62 |
| 涨跌幅/% | -6.67 |
| 买入/元 | 22.56 |
| 卖出/元 | 22.68 |
| 昨收/元 | 24.30 |
| 今开/元 | 24.32 |
| 最高/元 | 24.32 |
| 最低/元 | 22.20 |
| 成交量/手 | 16954.08 |
| 成交额/万 | 3904.27 |
| 股净值/元 | 52.74 |
| 市净率 | 1.39 |
| 总市值/万 | 226800.00 |
| 流通值/万 | 98144.98 |
| 换手率/% | 3.92 |
| 入市日期 | 2022-07-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
思科瑞(688053)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 | 24.32 | 22.68 | -1.62 | -6.67 | 16954.08 | 3904.27 | 3.92 |
| 2024-10-10 | 26.00 | 24.30 | -1.35 | -5.26 | 24721.77 | 6156.04 | 5.71 |
| 2024-10-09 | 26.15 | 25.65 | -1.95 | -7.07 | 44857.76 | 12007.81 | 10.37 |
| 2024-10-08 | 27.60 | 27.60 | 4.60 | 20.00 | 52740.54 | 14050.73 | 12.19 |
| 2024-09-30 | 20.95 | 23.00 | 3.26 | 16.52 | 39296.60 | 8621.09 | 9.08 |
| 2024-09-27 | 18.85 | 19.74 | 1.19 | 6.42 | 12296.16 | 2373.63 | 2.84 |
| 2024-09-26 | 17.93 | 18.55 | 0.77 | 4.33 | 19409.08 | 3545.29 | 4.49 |
| 2024-09-25 | 17.70 | 17.78 | 0.34 | 1.95 | 14653.62 | 2619.85 | 3.39 |
| 2024-09-24 | 16.81 | 17.44 | 0.71 | 4.24 | 11984.42 | 2049.57 | 2.77 |
| 2024-09-23 | 16.82 | 16.73 | -0.05 | -0.30 | 5423.43 | 911.68 | 1.25 |
| 2024-09-20 | 16.91 | 16.78 | -0.16 | -0.95 | 6218.76 | 1047.59 | 1.44 |
| 2024-09-19 | 16.60 | 16.94 | 0.35 | 2.11 | 7886.24 | 1331.48 | 1.82 |
| 2024-09-18 | 17.01 | 16.59 | -0.26 | -1.54 | 9441.25 | 1555.73 | 2.18 |
| 2024-09-13 | 17.72 | 16.85 | -0.86 | -4.86 | 10766.47 | 1849.52 | 2.49 |
| 2024-09-12 | 18.07 | 17.71 | -0.29 | -1.61 | 7668.95 | 1371.34 | 1.77 |
| 2024-09-11 | 17.79 | 18.00 | 0.07 | 0.39 | 8053.81 | 1447.94 | 1.86 |
| 2024-09-10 | 18.05 | 17.93 | -0.07 | -0.39 | 12105.25 | 2160.42 | 2.80 |
| 2024-09-09 | 18.28 | 18.00 | -0.28 | -1.53 | 10437.81 | 1893.51 | 2.41 |
| 2024-09-06 | 19.70 | 18.28 | -1.22 | -6.26 | 22092.06 | 4115.48 | 5.11 |
| 2024-09-05 | 20.23 | 19.50 | -1.01 | -4.92 | 33028.35 | 6573.13 | 7.63 |
| 2024-09-04 | 18.11 | 20.51 | 2.20 | 12.02 | 40269.81 | 7900.29 | 9.31 |
| 2024-09-03 | 18.51 | 18.31 | -0.08 | -0.44 | 6552.68 | 1210.60 | 1.51 |
| 2024-09-02 | 19.13 | 18.39 | -0.69 | -3.62 | 9582.78 | 1792.96 | 2.21 |
| 2024-08-30 | 18.63 | 19.08 | 0.17 | 0.90 | 11809.45 | 2272.82 | 2.73 |
| 2024-08-29 | 18.14 | 18.91 | 0.59 | 3.22 | 12507.83 | 2350.36 | 2.89 |
| 2024-08-28 | 17.50 | 18.32 | 0.40 | 2.23 | 9239.99 | 1677.24 | 2.14 |
| 2024-08-27 | 18.80 | 17.92 | -1.15 | -6.03 | 14075.08 | 2558.52 | 3.25 |
| 2024-08-26 | 18.58 | 19.07 | 0.20 | 1.06 | 5521.61 | 1050.93 | 1.28 |
| 2024-08-23 | 18.51 | 18.87 | -0.53 | -2.73 | 10170.27 | 1926.44 | 2.35 |
| 2024-08-22 | 19.41 | 19.40 | 0.00 | 0.00 | 9034.56 | 1762.53 | 2.09 |
| 2024-08-21 | 18.86 | 19.40 | 0.34 | 1.78 | 10862.83 | 2088.62 | 2.51 |
| 2024-08-20 | 19.47 | 19.06 | -0.39 | -2.01 | 11483.94 | 2202.51 | 2.65 |
| 2024-08-19 | 20.10 | 19.45 | -0.65 | -3.23 | 10669.58 | 2101.22 | 2.47 |
| 2024-08-16 | 20.35 | 20.10 | -0.25 | -1.23 | 8458.22 | 1714.27 | 1.95 |
| 2024-08-15 | 20.19 | 20.35 | 0.01 | 0.05 | 14136.79 | 2863.33 | 3.27 |
| 2024-08-14 | 20.25 | 20.34 | -0.29 | -1.41 | 5351.08 | 1092.37 | 1.24 |
| 2024-08-13 | 20.37 | 20.63 | 0.11 | 0.54 | 7675.78 | 1570.03 | 1.77 |
| 2024-08-12 | 20.89 | 20.52 | -0.57 | -2.70 | 8907.62 | 1819.08 | 2.06 |
| 2024-08-09 | 21.60 | 21.09 | -0.51 | -2.36 | 10158.38 | 2174.47 | 2.35 |
| 2024-08-08 | 22.30 | 21.60 | -0.93 | -4.13 | 17188.20 | 3726.13 | 3.97 |
| 2024-08-07 | 21.22 | 22.53 | 1.16 | 5.43 | 25341.29 | 5685.42 | 5.86 |
| 2024-08-06 | 20.99 | 21.37 | 0.66 | 3.19 | 13867.68 | 2942.91 | 3.20 |
| 2024-08-05 | 22.06 | 20.71 | -1.46 | -6.59 | 21778.13 | 4675.14 | 5.03 |
| 2024-08-02 | 22.96 | 22.17 | -0.91 | -3.94 | 22175.65 | 5057.64 | 5.12 |
| 2024-08-01 | 22.63 | 23.08 | 0.51 | 2.26 | 22153.20 | 5125.94 | 5.12 |
| 2024-07-31 | 21.57 | 22.57 | 0.78 | 3.58 | 16409.87 | 3640.89 | 3.79 |
| 2024-07-30 | 21.56 | 21.79 | 0.15 | 0.69 | 13363.58 | 2902.42 | 3.09 |
| 2024-07-29 | 21.63 | 21.64 | 0.03 | 0.14 | 18619.06 | 4061.20 | 4.30 |
| 2024-07-26 | 20.12 | 21.61 | 1.56 | 7.78 | 22625.44 | 4795.31 | 5.23 |
| 2024-07-25 | 19.72 | 20.05 | 0.21 | 1.06 | 8564.62 | 1705.89 | 1.98 |
| 2024-07-24 | 20.16 | 19.84 | -0.54 | -2.65 | 10414.74 | 2095.08 | 2.41 |
| 2024-07-23 | 21.50 | 20.38 | -1.10 | -5.12 | 13873.54 | 2905.92 | 3.21 |
| 2024-07-22 | 20.91 | 21.48 | 0.68 | 3.27 | 18518.01 | 3944.22 | 4.28 |
| 2024-07-19 | 19.50 | 20.80 | 1.15 | 5.85 | 17421.27 | 3553.86 | 4.03 |
| 2024-07-18 | 19.90 | 19.65 | -0.37 | -1.85 | 12375.77 | 2390.71 | 2.86 |
| 2024-07-17 | 20.48 | 20.02 | -0.46 | -2.25 | 8179.72 | 1651.23 | 1.89 |
| 2024-07-16 | 20.09 | 20.48 | 0.34 | 1.69 | 8762.58 | 1774.53 | 2.02 |
| 2024-07-15 | 20.88 | 20.14 | -0.74 | -3.54 | 11452.56 | 2322.58 | 2.65 |
| 2024-07-12 | 21.46 | 20.88 | -0.58 | -2.70 | 9431.14 | 1986.00 | 2.18 |
| 2024-07-11 | 21.00 | 21.46 | 0.83 | 4.02 | 12188.31 | 2602.93 | 2.82 |
| 2024-07-10 | 20.56 | 20.63 | 0.07 | 0.34 | 9949.47 | 2066.51 | 2.30 |
| 2024-07-09 | 19.84 | 20.56 | 0.29 | 1.43 | 14962.81 | 3065.82 | 3.46 |
| 2024-07-08 | 20.72 | 20.27 | -0.73 | -3.48 | 10104.62 | 2098.03 | 2.34 |
| 2024-07-05 | 20.52 | 21.00 | 0.08 | 0.38 | 9631.14 | 2003.54 | 2.27 |
| 2024-07-04 | 22.31 | 20.92 | -1.41 | -6.31 | 18076.24 | 3872.71 | 4.25 |
| 2024-07-03 | 22.51 | 22.33 | -0.41 | -1.80 | 12735.03 | 2850.62 | 3.00 |
| 2024-07-02 | 23.21 | 22.74 | -0.55 | -2.36 | 11915.73 | 2752.09 | 2.80 |
| 2024-07-01 | 24.35 | 23.60 | -1.02 | -4.14 | 18453.92 | 4353.80 | 4.34 |
| 2024-06-28 | 24.13 | 24.62 | 0.48 | 1.99 | 16681.25 | 4138.05 | 3.93 |
| 2024-06-27 | 24.20 | 24.14 | -0.26 | -1.07 | 13475.85 | 3307.20 | 3.17 |
| 2024-06-26 | 23.78 | 24.40 | 0.62 | 2.61 | 14156.43 | 3394.41 | 3.33 |
| 2024-06-25 | 24.51 | 23.78 | -1.10 | -4.42 | 19289.88 | 4658.84 | 4.54 |
| 2024-06-24 | 27.22 | 24.88 | -2.60 | -9.46 | 31970.79 | 8221.51 | 7.52 |
| 2024-06-21 | 28.30 | 27.48 | -1.73 | -5.92 | 36399.29 | 10090.50 | 8.57 |
| 2024-06-20 | 28.50 | 29.21 | 0.68 | 2.38 | 59076.95 | 17438.92 | 13.90 |
| 2024-06-19 | 28.45 | 28.53 | 0.69 | 2.48 | 35104.14 | 9900.71 | 8.26 |
| 2024-06-18 | 26.77 | 27.84 | 0.92 | 3.42 | 29631.48 | 8154.12 | 6.97 |
| 2024-06-17 | 26.71 | 26.92 | 0.01 | 0.04 | 19769.13 | 5301.19 | 4.65 |
| 2024-06-14 | 28.05 | 26.91 | -1.32 | -4.68 | 32953.63 | 8921.57 | 7.76 |
| 2024-06-13 | 25.93 | 28.23 | 2.17 | 8.33 | 49828.44 | 13902.57 | 11.73 |
| 2024-06-12 | 25.86 | 26.06 | 0.02 | 0.08 | 14295.58 | 3725.10 | 3.36 |
| 2024-06-11 | 24.87 | 26.04 | 1.03 | 4.12 | 20012.55 | 5040.17 | 4.71 |
| 2024-06-07 | 25.87 | 25.01 | -1.07 | -4.10 | 28134.35 | 7210.96 | 6.62 |
| 2024-06-06 | 25.67 | 26.08 | 0.95 | 3.78 | 41289.00 | 10951.68 | 9.72 |
| 2024-06-05 | 25.05 | 25.13 | 0.14 | 0.56 | 17552.73 | 4529.10 | 4.13 |
| 2024-06-04 | 26.60 | 24.99 | -1.79 | -6.68 | 23988.95 | 6094.00 | 5.65 |
| 2024-06-03 | 27.14 | 26.78 | -0.77 | -2.80 | 26005.54 | 7133.46 | 6.12 |
| 2024-05-31 | 26.30 | 27.55 | 1.02 | 3.85 | 17474.73 | 4751.54 | 4.11 |
| 2024-05-30 | 25.43 | 26.53 | 1.19 | 4.70 | 12708.89 | 3342.47 | 2.99 |
| 2024-05-29 | 25.67 | 25.34 | 0.04 | 0.16 | 5702.00 | 1469.93 | 1.34 |
| 2024-05-28 | 26.14 | 25.30 | -0.45 | -1.75 | 4620.26 | 1187.09 | 1.09 |
| 2024-05-27 | 25.95 | 25.75 | -0.03 | -0.12 | 5745.35 | 1460.58 | 1.35 |
| 2024-05-24 | 26.76 | 25.78 | -0.82 | -3.08 | 5137.08 | 1348.42 | 1.21 |
| 2024-05-23 | 27.35 | 26.60 | -0.75 | -2.74 | 6193.78 | 1672.06 | 1.46 |
| 2024-05-22 | 26.52 | 27.35 | 0.44 | 1.64 | 6556.76 | 1782.87 | 1.54 |
| 2024-05-21 | 27.24 | 26.91 | -0.48 | -1.75 | 10640.76 | 2860.09 | 2.50 |
| 2024-05-20 | 28.17 | 27.39 | -0.76 | -2.70 | 12113.42 | 3367.94 | 2.85 |
| 2024-05-17 | 27.72 | 28.15 | 0.26 | 0.93 | 5941.92 | 1661.27 | 1.40 |
| 2024-05-16 | 28.00 | 27.89 | -0.16 | -0.57 | 4108.07 | 1151.51 | 0.97 |
| 2024-05-15 | 28.10 | 28.05 | 0.05 | 0.18 | 4212.44 | 1191.55 | 0.99 |
日K线
周K线
月K线
