爱威科技(688067)股票信息
| 股票代码 | 688067 |
| 股票名称 | 爱威科技 |
| 最新价/元 | 15.91 |
| 涨跌额/元 | -0.64 |
| 涨跌幅/% | -3.87 |
| 买入/元 | 15.90 |
| 卖出/元 | 15.91 |
| 昨收/元 | 16.55 |
| 今开/元 | 16.68 |
| 最高/元 | 16.68 |
| 最低/元 | 15.76 |
| 成交量/手 | 8102.89 |
| 成交额/万 | 1307.97 |
| 股净值/元 | 49.72 |
| 市净率 | 2.19 |
| 总市值/万 | 108188.00 |
| 流通值/万 | 108188.00 |
| 换手率/% | 1.19 |
| 入市日期 | 2021-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
爱威科技(688067)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 | 16.68 | 15.91 | -0.64 | -3.87 | 8102.89 | 1307.97 | 1.19 |
| 2024-10-10 | 16.78 | 16.55 | -0.15 | -0.90 | 12387.55 | 2056.06 | 1.82 |
| 2024-10-09 | 17.57 | 16.70 | -1.10 | -6.18 | 18464.13 | 3096.66 | 2.72 |
| 2024-10-08 | 18.78 | 17.80 | 1.52 | 9.34 | 24010.28 | 4317.40 | 3.53 |
| 2024-09-30 | 14.91 | 16.28 | 1.73 | 11.89 | 18866.25 | 2944.03 | 2.77 |
| 2024-09-27 | 14.18 | 14.55 | 0.53 | 3.78 | 4275.82 | 615.01 | 0.63 |
| 2024-09-26 | 13.70 | 14.02 | 0.26 | 1.89 | 4498.57 | 625.29 | 0.66 |
| 2024-09-25 | 13.51 | 13.76 | 0.30 | 2.23 | 7947.80 | 1095.98 | 1.17 |
| 2024-09-24 | 12.92 | 13.46 | 0.51 | 3.94 | 6906.45 | 913.90 | 1.02 |
| 2024-09-23 | 12.79 | 12.95 | 0.12 | 0.94 | 3389.35 | 437.46 | 0.50 |
| 2024-09-20 | 12.86 | 12.83 | -0.17 | -1.31 | 4183.33 | 537.60 | 0.62 |
| 2024-09-19 | 12.72 | 13.00 | 0.45 | 3.59 | 6307.26 | 813.82 | 0.93 |
| 2024-09-18 | 13.01 | 12.55 | -0.50 | -3.83 | 4975.78 | 627.03 | 0.73 |
| 2024-09-13 | 13.47 | 13.05 | -0.28 | -2.10 | 4242.60 | 558.58 | 0.62 |
| 2024-09-12 | 13.32 | 13.33 | 0.01 | 0.08 | 4423.25 | 597.41 | 0.65 |
| 2024-09-11 | 13.42 | 13.32 | -0.16 | -1.19 | 3276.72 | 436.34 | 0.48 |
| 2024-09-10 | 13.18 | 13.48 | 0.29 | 2.20 | 4115.29 | 548.08 | 0.61 |
| 2024-09-09 | 13.06 | 13.19 | 0.16 | 1.23 | 4589.19 | 607.45 | 0.67 |
| 2024-09-06 | 13.66 | 13.03 | -0.61 | -4.47 | 4142.84 | 548.56 | 0.61 |
| 2024-09-05 | 13.57 | 13.64 | 0.12 | 0.89 | 2842.36 | 386.04 | 0.42 |
| 2024-09-04 | 13.63 | 13.52 | -0.22 | -1.60 | 3893.48 | 527.54 | 0.57 |
| 2024-09-03 | 13.73 | 13.74 | -0.07 | -0.51 | 3584.84 | 494.34 | 0.53 |
| 2024-09-02 | 13.80 | 13.81 | 0.01 | 0.07 | 7251.99 | 1008.94 | 1.07 |
| 2024-08-30 | 13.68 | 13.80 | 0.23 | 1.70 | 6962.49 | 962.24 | 1.02 |
| 2024-08-29 | 13.27 | 13.57 | 0.30 | 2.26 | 5222.29 | 698.11 | 0.77 |
| 2024-08-28 | 12.97 | 13.27 | 0.21 | 1.61 | 3764.02 | 496.19 | 0.55 |
| 2024-08-27 | 13.18 | 13.06 | -0.06 | -0.46 | 3886.10 | 510.13 | 0.57 |
| 2024-08-26 | 12.84 | 13.12 | 0.19 | 1.47 | 4359.70 | 569.77 | 0.64 |
| 2024-08-23 | 13.14 | 12.93 | -0.15 | -1.15 | 4170.01 | 541.04 | 0.61 |
| 2024-08-22 | 13.36 | 13.08 | -0.21 | -1.58 | 3160.08 | 417.98 | 0.46 |
| 2024-08-21 | 13.32 | 13.29 | -0.03 | -0.23 | 2101.38 | 280.33 | 0.31 |
| 2024-08-20 | 13.78 | 13.32 | -0.46 | -3.34 | 4543.73 | 610.99 | 0.67 |
| 2024-08-19 | 14.11 | 13.78 | -0.24 | -1.71 | 5856.93 | 810.92 | 0.86 |
| 2024-08-16 | 14.06 | 14.02 | 0.05 | 0.36 | 5513.19 | 772.35 | 0.81 |
| 2024-08-15 | 13.95 | 13.97 | 0.02 | 0.14 | 4211.60 | 588.79 | 0.62 |
| 2024-08-14 | 14.04 | 13.95 | -0.06 | -0.43 | 4168.62 | 583.37 | 0.61 |
| 2024-08-13 | 13.99 | 14.01 | 0.02 | 0.14 | 4933.26 | 687.00 | 0.73 |
| 2024-08-12 | 13.88 | 13.99 | 0.15 | 1.08 | 5161.67 | 718.29 | 0.76 |
| 2024-08-09 | 13.88 | 13.84 | 0.01 | 0.07 | 4501.65 | 626.63 | 0.66 |
| 2024-08-08 | 13.86 | 13.83 | 0.04 | 0.29 | 3602.48 | 496.78 | 0.53 |
| 2024-08-07 | 13.85 | 13.79 | 0.02 | 0.15 | 4347.56 | 601.14 | 0.64 |
| 2024-08-06 | 13.60 | 13.77 | 0.33 | 2.46 | 4690.15 | 645.95 | 0.69 |
| 2024-08-05 | 13.82 | 13.44 | -0.37 | -2.68 | 5999.11 | 822.58 | 0.88 |
| 2024-08-02 | 14.00 | 13.81 | -0.19 | -1.36 | 5845.18 | 821.61 | 0.86 |
| 2024-08-01 | 13.88 | 14.00 | 0.15 | 1.08 | 6341.11 | 886.46 | 0.93 |
| 2024-07-31 | 13.52 | 13.85 | 0.40 | 2.97 | 5006.32 | 685.66 | 0.74 |
| 2024-07-30 | 13.47 | 13.45 | 0.05 | 0.37 | 3090.61 | 415.38 | 0.45 |
| 2024-07-29 | 13.48 | 13.40 | 0.05 | 0.38 | 3921.22 | 524.42 | 0.58 |
| 2024-07-26 | 13.30 | 13.35 | 0.18 | 1.37 | 4589.88 | 610.59 | 0.67 |
| 2024-07-25 | 12.98 | 13.17 | 0.19 | 1.46 | 5247.92 | 690.55 | 0.77 |
| 2024-07-24 | 13.12 | 12.98 | -0.28 | -2.11 | 4839.04 | 630.75 | 0.71 |
| 2024-07-23 | 13.47 | 13.26 | -0.21 | -1.56 | 4323.25 | 582.40 | 0.64 |
| 2024-07-22 | 13.41 | 13.47 | 0.06 | 0.45 | 3972.75 | 535.04 | 0.58 |
| 2024-07-19 | 13.13 | 13.41 | 0.27 | 2.06 | 5776.14 | 771.10 | 0.85 |
| 2024-07-18 | 13.28 | 13.14 | -0.14 | -1.05 | 5484.48 | 714.65 | 0.81 |
| 2024-07-17 | 13.42 | 13.28 | -0.14 | -1.04 | 5205.55 | 693.16 | 0.77 |
| 2024-07-16 | 13.51 | 13.42 | -0.18 | -1.32 | 5106.62 | 685.67 | 0.75 |
| 2024-07-15 | 14.00 | 13.60 | -0.44 | -3.13 | 4569.67 | 624.10 | 0.67 |
| 2024-07-12 | 13.93 | 14.04 | 0.02 | 0.14 | 4824.78 | 679.13 | 0.71 |
| 2024-07-11 | 14.15 | 14.02 | 0.42 | 3.09 | 6713.04 | 938.80 | 0.99 |
| 2024-07-10 | 13.87 | 13.60 | -0.27 | -1.95 | 5116.02 | 702.11 | 0.75 |
| 2024-07-09 | 13.32 | 13.87 | 0.49 | 3.66 | 6221.25 | 843.32 | 0.91 |
| 2024-07-08 | 13.90 | 13.38 | -0.45 | -3.25 | 4425.29 | 600.73 | 0.65 |
| 2024-07-05 | 13.55 | 13.83 | 0.28 | 2.07 | 6760.71 | 929.39 | 0.99 |
| 2024-07-04 | 14.20 | 13.55 | -0.58 | -4.11 | 5040.94 | 694.11 | 0.74 |
| 2024-07-03 | 14.20 | 14.23 | -0.08 | -0.56 | 5611.42 | 801.10 | 0.83 |
| 2024-07-02 | 14.22 | 14.31 | 0.15 | 1.06 | 4587.89 | 653.46 | 0.67 |
| 2024-07-01 | 14.37 | 14.16 | -0.19 | -1.32 | 4133.86 | 584.06 | 0.61 |
| 2024-06-28 | 14.30 | 14.35 | 0.05 | 0.35 | 6078.70 | 874.35 | 0.89 |
| 2024-06-27 | 14.37 | 14.30 | -0.09 | -0.63 | 8442.24 | 1214.35 | 1.24 |
| 2024-06-26 | 13.71 | 14.39 | 0.66 | 4.81 | 6494.99 | 914.25 | 0.96 |
| 2024-06-25 | 13.55 | 13.73 | 0.25 | 1.86 | 6673.55 | 920.07 | 0.98 |
| 2024-06-24 | 14.36 | 13.48 | -1.01 | -6.97 | 10356.94 | 1434.17 | 1.52 |
| 2024-06-21 | 14.62 | 14.49 | -0.13 | -0.89 | 7014.99 | 1012.11 | 1.03 |
| 2024-06-20 | 14.25 | 14.62 | 0.30 | 2.10 | 16258.98 | 2379.31 | 2.39 |
| 2024-06-19 | 14.24 | 14.32 | 0.07 | 0.49 | 5437.64 | 776.97 | 0.80 |
| 2024-06-18 | 14.07 | 14.25 | 0.24 | 1.71 | 8854.40 | 1250.15 | 1.30 |
| 2024-06-17 | 14.35 | 14.01 | -0.35 | -2.44 | 6626.20 | 934.96 | 0.97 |
| 2024-06-14 | 14.65 | 14.36 | -0.32 | -2.18 | 14412.29 | 2085.60 | 3.51 |
| 2024-06-13 | 14.20 | 14.68 | 0.58 | 4.11 | 14922.08 | 2151.63 | 3.64 |
| 2024-06-12 | 13.82 | 14.10 | 0.28 | 2.03 | 6562.49 | 924.80 | 1.60 |
| 2024-06-11 | 13.78 | 13.82 | -0.11 | -0.79 | 6514.97 | 893.06 | 1.59 |
| 2024-06-07 | 13.38 | 13.93 | 0.64 | 4.82 | 8817.70 | 1219.88 | 2.15 |
| 2024-06-06 | 13.91 | 13.29 | -0.81 | -5.75 | 13608.98 | 1820.50 | 3.32 |
| 2024-06-05 | 14.51 | 14.10 | -0.40 | -2.76 | 5948.32 | 848.41 | 1.45 |
| 2024-06-04 | 15.06 | 14.50 | -0.56 | -3.72 | 8373.75 | 1220.11 | 2.04 |
| 2024-06-03 | 15.75 | 15.06 | -0.71 | -4.50 | 7552.79 | 1162.83 | 1.84 |
| 2024-05-31 | 15.48 | 15.77 | 0.29 | 1.87 | 5049.91 | 792.84 | 1.23 |
| 2024-05-30 | 15.53 | 15.48 | -0.13 | -0.83 | 7111.83 | 1103.78 | 1.73 |
| 2024-05-29 | 15.95 | 15.61 | -0.27 | -1.70 | 8102.02 | 1280.16 | 1.98 |
| 2024-05-28 | 16.16 | 15.88 | -0.35 | -2.16 | 9237.52 | 1469.72 | 2.25 |
| 2024-05-27 | 16.42 | 16.23 | 0.04 | 0.25 | 4890.73 | 784.72 | 1.19 |
| 2024-05-24 | 16.25 | 16.19 | -0.06 | -0.37 | 4719.14 | 770.41 | 1.15 |
| 2024-05-23 | 16.69 | 16.25 | -0.47 | -2.81 | 6838.47 | 1126.33 | 1.67 |
| 2024-05-22 | 16.48 | 16.72 | 0.15 | 0.91 | 5627.91 | 935.89 | 1.37 |
| 2024-05-21 | 16.72 | 16.57 | -0.21 | -1.25 | 4763.23 | 788.64 | 1.16 |
| 2024-05-20 | 17.19 | 16.78 | -0.36 | -2.10 | 8081.14 | 1373.21 | 1.97 |
| 2024-05-17 | 16.96 | 17.14 | 0.29 | 1.72 | 4872.58 | 831.52 | 1.19 |
| 2024-05-16 | 16.59 | 16.85 | 0.33 | 2.00 | 7223.42 | 1225.13 | 1.76 |
| 2024-05-15 | 16.59 | 16.52 | -0.10 | -0.60 | 4726.78 | 785.00 | 1.15 |
日K线
周K线
月K线
