盛美上海(688082)股票信息
| 股票代码 | 688082 |
| 股票名称 | 盛美上海 |
| 最新价/元 | 114.30 |
| 涨跌额/元 | -7.59 |
| 涨跌幅/% | -6.23 |
| 买入/元 | 114.30 |
| 卖出/元 | 114.40 |
| 昨收/元 | 121.89 |
| 今开/元 | 121.21 |
| 最高/元 | 122.51 |
| 最低/元 | 110.00 |
| 成交量/手 | 31085.59 |
| 成交额/万 | 35928.70 |
| 股净值/元 | 54.69 |
| 市净率 | 7.33 |
| 总市值/万 | 4985235.23 |
| 流通值/万 | 867134.57 |
| 换手率/% | 4.10 |
| 入市日期 | 2021-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
盛美上海(688082)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 | 121.21 | 114.30 | -7.59 | -6.23 | 31085.59 | 35928.70 | 4.10 |
| 2024-10-10 | 131.00 | 121.89 | -5.08 | -4.00 | 46006.20 | 56582.06 | 6.06 |
| 2024-10-09 | 126.60 | 126.97 | 0.38 | 0.30 | 69287.09 | 90647.56 | 9.13 |
| 2024-10-08 | 126.59 | 126.59 | 21.10 | 20.00 | 52978.92 | 66728.13 | 6.98 |
| 2024-09-30 | 95.23 | 105.49 | 15.51 | 17.24 | 33683.62 | 33712.04 | 4.44 |
| 2024-09-27 | 86.28 | 89.98 | 5.41 | 6.40 | 9450.08 | 8291.89 | 1.25 |
| 2024-09-26 | 81.61 | 84.57 | 2.82 | 3.45 | 12532.65 | 10341.84 | 1.65 |
| 2024-09-25 | 82.50 | 81.75 | 0.30 | 0.37 | 12460.54 | 10284.06 | 1.64 |
| 2024-09-24 | 78.11 | 81.45 | 3.79 | 4.88 | 12733.33 | 10166.76 | 1.68 |
| 2024-09-23 | 80.14 | 77.66 | -2.46 | -3.07 | 12935.39 | 10144.05 | 1.71 |
| 2024-09-20 | 81.02 | 80.12 | -0.74 | -0.92 | 6680.79 | 5366.77 | 0.88 |
| 2024-09-19 | 81.88 | 80.86 | -0.34 | -0.42 | 9095.91 | 7402.38 | 1.20 |
| 2024-09-18 | 82.33 | 81.20 | -0.63 | -0.77 | 7659.96 | 6282.63 | 1.01 |
| 2024-09-13 | 81.63 | 81.83 | 0.02 | 0.02 | 8786.69 | 7254.08 | 1.16 |
| 2024-09-12 | 83.12 | 81.81 | -1.01 | -1.22 | 5370.57 | 4430.31 | 0.71 |
| 2024-09-11 | 82.10 | 82.82 | -0.09 | -0.11 | 6276.55 | 5193.31 | 0.83 |
| 2024-09-10 | 82.02 | 82.91 | 0.91 | 1.11 | 5711.21 | 4718.36 | 0.75 |
| 2024-09-09 | 81.90 | 82.00 | -0.26 | -0.32 | 5915.14 | 4861.86 | 0.78 |
| 2024-09-06 | 83.43 | 82.26 | -1.17 | -1.40 | 6232.94 | 5196.14 | 0.82 |
| 2024-09-05 | 84.75 | 83.43 | -0.27 | -0.32 | 8829.95 | 7364.08 | 1.16 |
| 2024-09-04 | 82.79 | 83.70 | 0.29 | 0.35 | 9894.74 | 8280.10 | 1.30 |
| 2024-09-03 | 86.05 | 83.41 | -2.89 | -3.35 | 13513.47 | 11521.71 | 1.78 |
| 2024-09-02 | 90.70 | 86.30 | -5.18 | -5.66 | 13470.42 | 11936.15 | 1.78 |
| 2024-08-30 | 88.75 | 91.48 | 2.46 | 2.76 | 17654.30 | 15975.71 | 2.33 |
| 2024-08-29 | 88.27 | 89.02 | 0.36 | 0.41 | 8510.09 | 7596.61 | 1.12 |
| 2024-08-28 | 87.41 | 88.66 | 1.36 | 1.56 | 8746.61 | 7707.87 | 1.15 |
| 2024-08-27 | 87.45 | 87.30 | -0.46 | -0.52 | 6785.52 | 5965.34 | 0.89 |
| 2024-08-26 | 87.97 | 87.76 | -0.24 | -0.27 | 8302.94 | 7325.21 | 1.09 |
| 2024-08-23 | 88.88 | 88.00 | -0.50 | -0.57 | 9286.34 | 8107.09 | 1.22 |
| 2024-08-22 | 88.82 | 88.50 | -0.31 | -0.35 | 6874.40 | 6093.98 | 0.91 |
| 2024-08-21 | 89.60 | 88.81 | -0.90 | -1.00 | 10489.93 | 9366.40 | 1.38 |
| 2024-08-20 | 91.73 | 89.71 | -1.69 | -1.85 | 6985.12 | 6315.31 | 0.92 |
| 2024-08-19 | 92.03 | 91.40 | -0.17 | -0.19 | 9799.69 | 8957.28 | 1.29 |
| 2024-08-16 | 94.49 | 91.57 | -1.18 | -1.27 | 8259.68 | 7622.00 | 1.09 |
| 2024-08-15 | 92.96 | 92.75 | 0.44 | 0.48 | 14333.21 | 13282.31 | 1.89 |
| 2024-08-14 | 94.88 | 92.31 | -1.90 | -2.02 | 10056.28 | 9374.89 | 1.33 |
| 2024-08-13 | 94.98 | 94.21 | 0.02 | 0.02 | 15756.44 | 14720.79 | 2.08 |
| 2024-08-12 | 94.60 | 94.19 | -1.34 | -1.40 | 15150.56 | 14459.05 | 2.00 |
| 2024-08-09 | 98.70 | 95.53 | -1.07 | -1.11 | 19108.76 | 18512.45 | 2.52 |
| 2024-08-08 | 94.99 | 96.60 | 5.32 | 5.83 | 36633.05 | 34985.05 | 4.83 |
| 2024-08-07 | 87.77 | 91.28 | 3.13 | 3.55 | 17974.74 | 16379.02 | 2.37 |
| 2024-08-06 | 88.17 | 88.15 | 1.49 | 1.72 | 8452.99 | 7394.30 | 1.11 |
| 2024-08-05 | 88.97 | 86.66 | -2.95 | -3.29 | 12448.66 | 10955.57 | 1.64 |
| 2024-08-02 | 90.50 | 89.61 | -2.39 | -2.60 | 11922.34 | 10840.88 | 1.57 |
| 2024-08-01 | 90.44 | 92.00 | 1.20 | 1.32 | 16196.54 | 14914.49 | 2.13 |
| 2024-07-31 | 87.97 | 90.80 | 1.87 | 2.10 | 18316.96 | 16490.30 | 2.41 |
| 2024-07-30 | 86.98 | 88.93 | 2.06 | 2.37 | 12403.69 | 10829.70 | 1.63 |
| 2024-07-29 | 88.00 | 86.87 | -0.93 | -1.06 | 10854.52 | 9553.24 | 1.43 |
| 2024-07-26 | 86.44 | 87.80 | 1.62 | 1.88 | 8369.68 | 7323.87 | 1.10 |
| 2024-07-25 | 86.02 | 86.18 | -0.82 | -0.94 | 9214.60 | 7966.62 | 1.21 |
| 2024-07-24 | 89.36 | 87.00 | -2.36 | -2.64 | 15444.48 | 13550.18 | 2.04 |
| 2024-07-23 | 94.98 | 89.36 | -5.64 | -5.94 | 17708.43 | 16175.01 | 2.33 |
| 2024-07-22 | 93.78 | 95.00 | 1.99 | 2.14 | 16926.99 | 15950.69 | 2.23 |
| 2024-07-19 | 93.01 | 93.01 | -0.29 | -0.31 | 17717.74 | 16497.21 | 2.34 |
| 2024-07-18 | 91.52 | 93.93 | 1.43 | 1.55 | 19491.42 | 18124.51 | 2.57 |
| 2024-07-17 | 90.35 | 92.50 | 1.79 | 1.97 | 20419.51 | 18724.45 | 2.69 |
| 2024-07-16 | 89.86 | 90.71 | 0.38 | 0.42 | 14240.61 | 12811.46 | 1.88 |
| 2024-07-15 | 89.07 | 90.33 | 1.53 | 1.72 | 11619.65 | 10468.56 | 1.53 |
| 2024-07-12 | 87.79 | 88.80 | 0.79 | 0.90 | 10387.08 | 9162.76 | 1.37 |
| 2024-07-11 | 87.90 | 88.01 | 1.06 | 1.22 | 13490.75 | 11824.51 | 1.78 |
| 2024-07-10 | 89.48 | 86.95 | -1.94 | -2.18 | 11749.13 | 10315.27 | 1.55 |
| 2024-07-09 | 86.10 | 88.89 | 2.78 | 3.23 | 15703.08 | 13793.10 | 2.07 |
| 2024-07-08 | 85.98 | 86.11 | 0.18 | 0.21 | 14148.62 | 12328.63 | 1.86 |
| 2024-07-05 | 87.49 | 85.93 | -1.16 | -1.33 | 15675.76 | 13380.99 | 2.07 |
| 2024-07-04 | 87.70 | 87.09 | -0.68 | -0.78 | 13864.38 | 12179.15 | 1.83 |
| 2024-07-03 | 84.25 | 87.77 | 3.15 | 3.72 | 15537.32 | 13426.14 | 2.05 |
| 2024-07-02 | 85.21 | 84.62 | -0.59 | -0.69 | 10135.88 | 8636.51 | 1.34 |
| 2024-07-01 | 84.87 | 85.21 | 0.70 | 0.83 | 13448.44 | 11339.01 | 1.77 |
| 2024-06-28 | 81.52 | 84.51 | 2.17 | 2.64 | 16616.56 | 13864.35 | 2.19 |
| 2024-06-27 | 80.77 | 82.34 | 1.19 | 1.47 | 20596.82 | 16745.37 | 2.71 |
| 2024-06-26 | 80.58 | 81.15 | 0.95 | 1.19 | 15889.78 | 12796.50 | 2.09 |
| 2024-06-25 | 84.00 | 80.20 | -3.38 | -4.04 | 17270.41 | 13987.42 | 2.28 |
| 2024-06-24 | 85.75 | 83.58 | -2.71 | -3.14 | 20018.23 | 17119.95 | 2.64 |
| 2024-06-21 | 84.50 | 86.29 | 1.08 | 1.27 | 19085.65 | 16288.17 | 2.52 |
| 2024-06-20 | 85.00 | 85.21 | 0.33 | 0.39 | 20558.24 | 17724.37 | 2.71 |
| 2024-06-19 | 86.15 | 84.88 | -0.75 | -0.88 | 16222.31 | 13776.02 | 2.14 |
| 2024-06-18 | 85.38 | 85.63 | 0.25 | 0.29 | 20339.02 | 17414.69 | 2.68 |
| 2024-06-17 | 83.58 | 85.38 | 2.58 | 3.12 | 29501.95 | 25145.26 | 3.89 |
| 2024-06-14 | 86.65 | 82.80 | -4.25 | -4.88 | 54289.36 | 45768.38 | 7.16 |
| 2024-06-13 | 84.99 | 87.05 | 3.25 | 3.88 | 50422.69 | 44231.12 | 6.65 |
| 2024-06-12 | 83.00 | 83.80 | 1.13 | 1.37 | 36225.71 | 30317.83 | 4.78 |
| 2024-06-11 | 79.71 | 82.67 | 3.13 | 3.94 | 33537.66 | 27275.23 | 4.42 |
| 2024-06-07 | 79.26 | 79.54 | 0.64 | 0.81 | 17259.23 | 13762.71 | 2.28 |
| 2024-06-06 | 80.04 | 78.90 | -0.80 | -1.00 | 19907.55 | 15983.74 | 2.62 |
| 2024-06-05 | 79.00 | 79.70 | 0.68 | 0.86 | 21001.40 | 16832.02 | 2.77 |
| 2024-06-04 | 79.95 | 79.02 | 0.34 | 0.43 | 16871.53 | 13231.67 | 2.22 |
| 2024-06-03 | 76.60 | 78.68 | 2.76 | 3.64 | 33287.73 | 26140.15 | 4.39 |
| 2024-05-31 | 75.49 | 75.92 | 0.42 | 0.56 | 16340.74 | 12332.72 | 2.15 |
| 2024-05-30 | 74.16 | 75.50 | 0.77 | 1.03 | 19345.31 | 14573.53 | 2.55 |
| 2024-05-29 | 76.13 | 74.73 | -1.37 | -1.80 | 13060.63 | 9838.02 | 1.72 |
| 2024-05-28 | 77.08 | 76.10 | -0.89 | -1.16 | 17227.43 | 13337.10 | 2.27 |
| 2024-05-27 | 75.13 | 76.99 | 2.11 | 2.82 | 17031.04 | 12763.16 | 2.24 |
| 2024-05-24 | 77.50 | 74.88 | -2.62 | -3.38 | 11196.63 | 8513.09 | 1.48 |
| 2024-05-23 | 78.48 | 77.50 | -0.99 | -1.26 | 10466.52 | 8178.05 | 1.38 |
| 2024-05-22 | 78.56 | 78.49 | 0.45 | 0.58 | 9475.66 | 7407.04 | 1.25 |
| 2024-05-21 | 78.08 | 78.04 | -0.41 | -0.52 | 8870.06 | 6937.33 | 1.17 |
| 2024-05-20 | 78.90 | 78.45 | -0.58 | -0.73 | 14211.94 | 11260.80 | 1.87 |
| 2024-05-17 | 77.05 | 79.03 | 1.21 | 1.56 | 11659.99 | 9113.75 | 1.54 |
| 2024-05-16 | 76.98 | 77.82 | 1.76 | 2.31 | 12332.27 | 9488.61 | 1.63 |
| 2024-05-15 | 77.50 | 76.06 | -1.56 | -2.01 | 10946.34 | 8401.60 | 1.44 |
日K线
周K线
月K线
