灿瑞科技(688061)股票信息
| 股票代码 | 688061 |
| 股票名称 | 灿瑞科技 |
| 最新价/元 | 27.47 |
| 涨跌额/元 | -2.23 |
| 涨跌幅/% | -7.51 |
| 买入/元 | 27.47 |
| 卖出/元 | 27.49 |
| 昨收/元 | 29.70 |
| 今开/元 | 29.46 |
| 最高/元 | 29.87 |
| 最低/元 | 27.19 |
| 成交量/手 | 15978.45 |
| 成交额/万 | 4523.16 |
| 股净值/元 | 343.38 |
| 市净率 | 1.27 |
| 总市值/万 | 315601.16 |
| 流通值/万 | 116571.96 |
| 换手率/% | 3.77 |
| 入市日期 | 2022-10-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
灿瑞科技(688061)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 | 29.46 | 27.47 | -2.23 | -7.51 | 15978.45 | 4523.16 | 3.77 |
| 2024-10-10 | 31.00 | 29.70 | -1.00 | -3.26 | 17248.82 | 5284.17 | 4.06 |
| 2024-10-09 | 32.00 | 30.70 | -2.64 | -7.92 | 36712.25 | 11706.94 | 8.65 |
| 2024-10-08 | 33.00 | 33.34 | 5.56 | 20.01 | 42123.11 | 13586.57 | 9.93 |
| 2024-09-30 | 25.35 | 27.78 | 3.62 | 14.98 | 24465.76 | 6480.85 | 5.77 |
| 2024-09-27 | 23.30 | 24.16 | 1.26 | 5.50 | 7715.45 | 1832.54 | 1.82 |
| 2024-09-26 | 22.17 | 22.90 | 0.55 | 2.46 | 7515.52 | 1700.37 | 1.77 |
| 2024-09-25 | 22.08 | 22.35 | 0.43 | 1.96 | 9594.79 | 2151.84 | 2.26 |
| 2024-09-24 | 21.47 | 21.92 | 0.78 | 3.69 | 6521.99 | 1412.38 | 1.54 |
| 2024-09-23 | 21.36 | 21.14 | -0.03 | -0.14 | 3513.18 | 743.04 | 0.83 |
| 2024-09-20 | 20.84 | 21.17 | 0.29 | 1.39 | 5653.49 | 1193.46 | 1.33 |
| 2024-09-19 | 20.65 | 20.88 | 0.49 | 2.40 | 2747.82 | 571.04 | 0.65 |
| 2024-09-18 | 20.91 | 20.39 | -0.41 | -1.97 | 2703.31 | 554.61 | 0.64 |
| 2024-09-13 | 21.50 | 20.80 | -0.65 | -3.03 | 4130.65 | 872.88 | 0.97 |
| 2024-09-12 | 21.78 | 21.45 | -0.15 | -0.69 | 2532.71 | 549.22 | 0.60 |
| 2024-09-11 | 21.56 | 21.60 | -0.15 | -0.69 | 1969.67 | 427.09 | 0.46 |
| 2024-09-10 | 21.40 | 21.75 | 0.22 | 1.02 | 2454.22 | 530.25 | 0.58 |
| 2024-09-09 | 21.35 | 21.53 | -0.06 | -0.28 | 2564.35 | 550.38 | 0.60 |
| 2024-09-06 | 22.13 | 21.59 | -0.68 | -3.05 | 3941.83 | 860.13 | 0.93 |
| 2024-09-05 | 21.99 | 22.27 | 0.20 | 0.91 | 3650.11 | 810.82 | 0.86 |
| 2024-09-04 | 22.04 | 22.07 | 0.02 | 0.09 | 5178.10 | 1138.16 | 1.22 |
| 2024-09-03 | 21.82 | 22.05 | 0.12 | 0.55 | 3178.08 | 702.23 | 0.75 |
| 2024-09-02 | 22.54 | 21.93 | -0.70 | -3.09 | 5767.15 | 1291.13 | 1.36 |
| 2024-08-30 | 22.40 | 22.63 | 0.33 | 1.48 | 6523.17 | 1485.54 | 1.54 |
| 2024-08-29 | 21.78 | 22.30 | 0.46 | 2.11 | 3674.34 | 813.93 | 0.87 |
| 2024-08-28 | 21.68 | 21.84 | 0.08 | 0.37 | 3379.40 | 733.17 | 0.80 |
| 2024-08-27 | 22.20 | 21.76 | -0.44 | -1.98 | 3473.31 | 764.38 | 0.82 |
| 2024-08-26 | 22.14 | 22.20 | 0.35 | 1.60 | 3239.43 | 722.25 | 0.76 |
| 2024-08-23 | 21.62 | 21.85 | 0.00 | 0.00 | 3759.05 | 815.22 | 0.89 |
| 2024-08-22 | 22.28 | 21.85 | -0.21 | -0.95 | 4530.52 | 999.68 | 1.07 |
| 2024-08-21 | 22.03 | 22.06 | -0.14 | -0.63 | 3476.00 | 772.69 | 0.82 |
| 2024-08-20 | 23.03 | 22.20 | -0.83 | -3.60 | 5380.23 | 1211.50 | 1.27 |
| 2024-08-19 | 23.38 | 23.03 | -0.52 | -2.21 | 6030.12 | 1396.62 | 1.42 |
| 2024-08-16 | 23.25 | 23.55 | 0.30 | 1.29 | 7655.73 | 1809.58 | 1.80 |
| 2024-08-15 | 22.84 | 23.25 | 0.36 | 1.57 | 5404.85 | 1248.57 | 1.27 |
| 2024-08-14 | 23.20 | 22.89 | -0.26 | -1.12 | 2508.78 | 579.83 | 0.59 |
| 2024-08-13 | 22.98 | 23.15 | 0.15 | 0.65 | 3429.77 | 790.11 | 0.81 |
| 2024-08-12 | 23.23 | 23.00 | -0.31 | -1.33 | 3859.89 | 891.78 | 0.91 |
| 2024-08-09 | 23.68 | 23.31 | -0.10 | -0.43 | 5167.91 | 1225.19 | 1.22 |
| 2024-08-08 | 23.12 | 23.41 | 0.07 | 0.30 | 6393.39 | 1482.33 | 1.51 |
| 2024-08-07 | 23.36 | 23.34 | -0.11 | -0.47 | 4871.07 | 1144.07 | 1.15 |
| 2024-08-06 | 23.52 | 23.45 | 0.28 | 1.21 | 4323.63 | 1011.41 | 1.02 |
| 2024-08-05 | 24.03 | 23.17 | -1.13 | -4.65 | 8994.15 | 2135.28 | 2.12 |
| 2024-08-02 | 25.09 | 24.30 | -1.05 | -4.14 | 7711.40 | 1910.46 | 1.82 |
| 2024-08-01 | 24.89 | 25.35 | 0.44 | 1.77 | 10909.36 | 2764.66 | 2.57 |
| 2024-07-31 | 23.66 | 24.91 | 1.05 | 4.40 | 8716.64 | 2135.45 | 2.05 |
| 2024-07-30 | 23.42 | 23.86 | 0.41 | 1.75 | 6662.15 | 1582.05 | 1.57 |
| 2024-07-29 | 24.13 | 23.45 | -0.36 | -1.51 | 5759.46 | 1356.92 | 1.36 |
| 2024-07-26 | 23.49 | 23.81 | 0.32 | 1.36 | 6007.03 | 1427.38 | 1.42 |
| 2024-07-25 | 23.63 | 23.49 | -0.28 | -1.18 | 6927.50 | 1623.93 | 1.63 |
| 2024-07-24 | 24.41 | 23.77 | -0.89 | -3.61 | 9305.15 | 2251.50 | 2.19 |
| 2024-07-23 | 26.01 | 24.66 | -1.34 | -5.15 | 9210.04 | 2325.56 | 2.17 |
| 2024-07-22 | 25.81 | 26.00 | 0.14 | 0.54 | 9188.81 | 2402.35 | 2.17 |
| 2024-07-19 | 24.35 | 25.86 | 1.42 | 5.81 | 15423.72 | 3945.62 | 3.63 |
| 2024-07-18 | 25.06 | 24.44 | -0.69 | -2.75 | 11776.49 | 2841.05 | 2.78 |
| 2024-07-17 | 25.30 | 25.13 | -0.54 | -2.10 | 7499.40 | 1908.25 | 1.77 |
| 2024-07-16 | 24.51 | 25.67 | 0.92 | 3.72 | 11064.00 | 2796.05 | 2.61 |
| 2024-07-15 | 25.00 | 24.75 | -0.22 | -0.88 | 10730.21 | 2700.64 | 2.53 |
| 2024-07-12 | 25.21 | 24.97 | -0.30 | -1.19 | 5518.28 | 1382.81 | 1.30 |
| 2024-07-11 | 25.32 | 25.30 | 0.54 | 2.18 | 11072.22 | 2800.11 | 2.61 |
| 2024-07-10 | 24.80 | 24.76 | -0.19 | -0.76 | 9631.73 | 2397.30 | 2.27 |
| 2024-07-09 | 23.73 | 24.95 | 1.22 | 5.14 | 12899.80 | 3164.44 | 3.04 |
| 2024-07-08 | 24.30 | 23.73 | -0.69 | -2.83 | 10060.25 | 2453.38 | 2.37 |
| 2024-07-05 | 24.20 | 24.42 | 0.16 | 0.66 | 9606.65 | 2323.83 | 2.26 |
| 2024-07-04 | 25.35 | 24.26 | -1.37 | -5.35 | 12927.60 | 3202.33 | 3.05 |
| 2024-07-03 | 25.61 | 25.63 | -0.11 | -0.43 | 14568.21 | 3726.62 | 3.43 |
| 2024-07-02 | 26.10 | 25.74 | -0.37 | -1.42 | 9742.46 | 2511.27 | 2.30 |
| 2024-07-01 | 27.55 | 26.11 | -1.37 | -4.99 | 21889.61 | 5713.75 | 5.16 |
| 2024-06-28 | 27.79 | 27.48 | -0.13 | -0.47 | 21494.93 | 5966.42 | 5.07 |
| 2024-06-27 | 28.70 | 27.61 | -1.87 | -6.34 | 27884.78 | 7874.90 | 6.57 |
| 2024-06-26 | 29.00 | 29.48 | 0.64 | 2.22 | 29109.82 | 8398.45 | 6.86 |
| 2024-06-25 | 30.33 | 28.84 | -3.36 | -10.44 | 35780.40 | 10572.02 | 8.43 |
| 2024-06-24 | 31.40 | 32.20 | 0.46 | 1.45 | 51873.83 | 16838.17 | 12.22 |
| 2024-06-21 | 32.29 | 31.74 | -0.61 | -1.89 | 60555.71 | 18552.53 | 14.27 |
| 2024-06-20 | 27.21 | 32.35 | 5.39 | 19.99 | 54140.80 | 16807.22 | 12.76 |
| 2024-06-19 | 26.97 | 26.96 | 0.14 | 0.52 | 10711.36 | 2853.62 | 2.52 |
| 2024-06-18 | 26.18 | 26.82 | 0.46 | 1.75 | 9333.19 | 2501.87 | 2.20 |
| 2024-06-17 | 25.90 | 26.36 | 0.16 | 0.61 | 11942.97 | 3108.08 | 2.81 |
| 2024-06-14 | 26.94 | 26.20 | -0.40 | -1.50 | 15821.84 | 4119.14 | 3.73 |
| 2024-06-13 | 24.73 | 26.60 | 1.88 | 7.61 | 21953.51 | 5816.43 | 5.17 |
| 2024-06-12 | 24.55 | 24.72 | 0.17 | 0.69 | 6102.99 | 1520.33 | 1.44 |
| 2024-06-11 | 23.07 | 24.55 | 1.25 | 5.37 | 5646.26 | 1354.85 | 1.33 |
| 2024-06-07 | 22.66 | 23.30 | 0.70 | 3.10 | 6415.28 | 1479.27 | 1.51 |
| 2024-06-06 | 23.97 | 22.60 | -1.28 | -5.36 | 7609.16 | 1768.22 | 1.79 |
| 2024-06-05 | 24.47 | 23.88 | -0.60 | -2.45 | 4310.08 | 1050.75 | 1.02 |
| 2024-06-04 | 25.80 | 24.48 | -1.32 | -5.12 | 7002.65 | 1717.20 | 1.65 |
| 2024-06-03 | 26.59 | 25.80 | -0.60 | -2.27 | 5865.38 | 1542.89 | 1.38 |
| 2024-05-31 | 25.63 | 26.40 | 0.65 | 2.52 | 6043.46 | 1593.22 | 1.42 |
| 2024-05-30 | 25.27 | 25.75 | 0.48 | 1.90 | 5169.33 | 1323.31 | 1.22 |
| 2024-05-29 | 25.35 | 25.27 | 0.12 | 0.48 | 4021.72 | 1021.25 | 0.95 |
| 2024-05-28 | 25.63 | 25.15 | -0.37 | -1.45 | 4989.07 | 1274.13 | 1.18 |
| 2024-05-27 | 24.60 | 25.52 | 0.94 | 3.82 | 5099.62 | 1261.52 | 1.20 |
| 2024-05-24 | 25.10 | 24.58 | -0.69 | -2.73 | 4015.28 | 1002.22 | 0.95 |
| 2024-05-23 | 25.32 | 25.27 | -0.26 | -1.02 | 5493.62 | 1394.90 | 1.29 |
| 2024-05-22 | 25.27 | 25.53 | 0.38 | 1.51 | 3180.16 | 804.31 | 0.75 |
| 2024-05-21 | 25.29 | 25.15 | -0.04 | -0.16 | 4561.26 | 1146.28 | 1.07 |
| 2024-05-20 | 25.17 | 25.19 | 0.02 | 0.08 | 4023.67 | 1017.74 | 0.95 |
| 2024-05-17 | 24.31 | 25.17 | 0.87 | 3.58 | 4817.23 | 1197.11 | 1.13 |
| 2024-05-16 | 24.17 | 24.30 | 0.14 | 0.58 | 3107.01 | 763.04 | 0.73 |
| 2024-05-15 | 24.37 | 24.16 | -0.31 | -1.27 | 2973.26 | 723.77 | 0.70 |
日K线
周K线
月K线
