嘉必优(688089)股票信息
| 股票代码 | 688089 |
| 股票名称 | 嘉必优 |
| 最新价/元 | 18.86 |
| 涨跌额/元 | -0.87 |
| 涨跌幅/% | -4.41 |
| 买入/元 | 18.85 |
| 卖出/元 | 18.86 |
| 昨收/元 | 19.73 |
| 今开/元 | 19.55 |
| 最高/元 | 19.55 |
| 最低/元 | 18.54 |
| 成交量/手 | 68637.18 |
| 成交额/万 | 13034.24 |
| 股净值/元 | 34.93 |
| 市净率 | 2.10 |
| 总市值/万 | 317431.00 |
| 流通值/万 | 317431.00 |
| 换手率/% | 4.08 |
| 入市日期 | 2019-12-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
嘉必优(688089)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 | 19.55 | 18.86 | -0.87 | -4.41 | 68637.18 | 13034.24 | 4.08 |
| 2024-10-10 | 19.35 | 19.73 | 0.86 | 4.56 | 59429.42 | 11760.34 | 3.53 |
| 2024-10-09 | 21.71 | 18.87 | -3.83 | -16.87 | 82048.30 | 16831.72 | 4.87 |
| 2024-10-08 | 24.03 | 22.70 | 2.41 | 11.88 | 106076.13 | 23925.65 | 6.30 |
| 2024-09-30 | 18.50 | 20.29 | 2.74 | 15.61 | 92341.79 | 17753.27 | 5.49 |
| 2024-09-27 | 16.96 | 17.55 | 1.30 | 8.00 | 39519.95 | 6814.21 | 2.35 |
| 2024-09-26 | 15.68 | 16.25 | 0.63 | 4.03 | 27174.89 | 4351.42 | 1.61 |
| 2024-09-25 | 15.62 | 15.62 | 0.06 | 0.39 | 27002.29 | 4260.15 | 1.60 |
| 2024-09-24 | 15.33 | 15.56 | 0.34 | 2.23 | 22667.48 | 3483.61 | 1.35 |
| 2024-09-23 | 14.74 | 15.22 | 0.52 | 3.54 | 27672.67 | 4199.78 | 1.64 |
| 2024-09-20 | 14.81 | 14.70 | -0.14 | -0.94 | 11910.96 | 1754.47 | 0.71 |
| 2024-09-19 | 14.27 | 14.84 | 0.57 | 3.99 | 23705.44 | 3485.91 | 1.41 |
| 2024-09-18 | 14.70 | 14.27 | -0.32 | -2.19 | 21333.93 | 3038.67 | 1.27 |
| 2024-09-13 | 14.99 | 14.59 | -0.42 | -2.80 | 13368.06 | 1965.53 | 0.79 |
| 2024-09-12 | 15.18 | 15.01 | -0.17 | -1.12 | 12663.65 | 1905.87 | 0.75 |
| 2024-09-11 | 14.91 | 15.18 | 0.22 | 1.47 | 19259.49 | 2916.71 | 1.14 |
| 2024-09-10 | 14.66 | 14.96 | 0.25 | 1.70 | 15696.54 | 2314.05 | 0.93 |
| 2024-09-09 | 14.60 | 14.71 | 0.12 | 0.82 | 15256.79 | 2246.75 | 0.91 |
| 2024-09-06 | 15.15 | 14.59 | -0.54 | -3.57 | 21303.82 | 3145.69 | 1.27 |
| 2024-09-05 | 15.01 | 15.13 | 0.18 | 1.20 | 11106.33 | 1672.05 | 0.66 |
| 2024-09-04 | 15.03 | 14.95 | -0.15 | -0.99 | 13190.34 | 1978.71 | 0.78 |
| 2024-09-03 | 14.71 | 15.10 | 0.39 | 2.65 | 20797.83 | 3126.30 | 1.24 |
| 2024-09-02 | 15.40 | 14.71 | -0.83 | -5.34 | 38785.00 | 5850.12 | 2.30 |
| 2024-08-30 | 15.01 | 15.54 | 0.53 | 3.53 | 28388.31 | 4376.46 | 1.69 |
| 2024-08-29 | 14.68 | 15.01 | 0.33 | 2.25 | 20658.32 | 3062.92 | 1.23 |
| 2024-08-28 | 14.39 | 14.68 | 0.14 | 0.96 | 22776.33 | 3343.80 | 1.35 |
| 2024-08-27 | 14.25 | 14.54 | 0.05 | 0.35 | 16901.01 | 2455.05 | 1.00 |
| 2024-08-26 | 14.10 | 14.49 | 0.31 | 2.19 | 13767.29 | 1981.20 | 0.82 |
| 2024-08-23 | 14.78 | 14.18 | -0.56 | -3.80 | 24142.08 | 3446.79 | 1.43 |
| 2024-08-22 | 15.00 | 14.74 | -0.21 | -1.41 | 11462.28 | 1697.12 | 0.68 |
| 2024-08-21 | 15.06 | 14.95 | -0.08 | -0.53 | 10454.38 | 1566.63 | 0.62 |
| 2024-08-20 | 15.25 | 15.03 | -0.19 | -1.25 | 16224.60 | 2445.82 | 0.96 |
| 2024-08-19 | 15.15 | 15.22 | -0.05 | -0.33 | 13762.83 | 2088.02 | 0.82 |
| 2024-08-16 | 15.40 | 15.27 | -0.11 | -0.72 | 11663.36 | 1784.27 | 0.69 |
| 2024-08-15 | 15.44 | 15.38 | -0.16 | -1.03 | 15782.68 | 2437.94 | 0.94 |
| 2024-08-14 | 15.72 | 15.54 | -0.11 | -0.70 | 16397.43 | 2548.45 | 0.97 |
| 2024-08-13 | 15.69 | 15.65 | 0.10 | 0.64 | 12203.60 | 1902.10 | 0.73 |
| 2024-08-12 | 15.34 | 15.55 | 0.06 | 0.39 | 16247.07 | 2531.36 | 0.97 |
| 2024-08-09 | 15.89 | 15.49 | -0.21 | -1.34 | 21644.61 | 3382.23 | 1.29 |
| 2024-08-08 | 15.65 | 15.70 | 0.05 | 0.32 | 25331.71 | 4013.00 | 1.51 |
| 2024-08-07 | 16.00 | 15.65 | -0.54 | -3.34 | 34007.48 | 5361.99 | 2.02 |
| 2024-08-06 | 15.75 | 16.19 | 0.57 | 3.65 | 40716.51 | 6502.36 | 2.42 |
| 2024-08-05 | 15.39 | 15.62 | 0.20 | 1.30 | 35123.30 | 5491.18 | 2.09 |
| 2024-08-02 | 15.34 | 15.42 | -0.10 | -0.64 | 43706.26 | 6855.93 | 2.60 |
| 2024-08-01 | 15.00 | 15.52 | 0.51 | 3.40 | 38986.86 | 6034.85 | 2.32 |
| 2024-07-31 | 14.31 | 15.01 | 0.59 | 4.09 | 30331.83 | 4467.79 | 1.80 |
| 2024-07-30 | 14.03 | 14.42 | 0.41 | 2.93 | 32798.79 | 4705.47 | 1.95 |
| 2024-07-29 | 14.21 | 14.01 | -0.17 | -1.20 | 18469.24 | 2599.02 | 1.10 |
| 2024-07-26 | 14.16 | 14.18 | -0.04 | -0.28 | 20612.81 | 2925.74 | 1.22 |
| 2024-07-25 | 14.21 | 14.22 | 0.05 | 0.35 | 16156.08 | 2302.84 | 0.96 |
| 2024-07-24 | 14.50 | 14.17 | -0.38 | -2.61 | 26463.89 | 3789.08 | 1.57 |
| 2024-07-23 | 14.95 | 14.55 | -0.35 | -2.35 | 24887.52 | 3689.21 | 1.48 |
| 2024-07-22 | 14.74 | 14.90 | 0.05 | 0.34 | 36142.92 | 5381.49 | 2.15 |
| 2024-07-19 | 15.11 | 14.85 | -0.40 | -2.62 | 39332.22 | 5897.50 | 2.34 |
| 2024-07-18 | 14.80 | 15.25 | 0.57 | 3.88 | 53602.46 | 8025.74 | 3.18 |
| 2024-07-17 | 15.02 | 14.68 | -0.38 | -2.52 | 49317.85 | 7377.08 | 2.93 |
| 2024-07-16 | 14.43 | 15.06 | 0.96 | 6.81 | 90854.11 | 13398.09 | 5.40 |
| 2024-07-15 | 14.50 | 14.10 | 0.88 | 6.66 | 105785.99 | 15357.77 | 6.29 |
| 2024-07-12 | 13.24 | 13.22 | -0.12 | -0.90 | 19869.24 | 2649.03 | 1.18 |
| 2024-07-11 | 12.99 | 13.34 | 0.55 | 4.30 | 23886.18 | 3155.50 | 1.42 |
| 2024-07-10 | 12.70 | 12.79 | 0.06 | 0.47 | 15858.96 | 2032.22 | 0.94 |
| 2024-07-09 | 12.45 | 12.73 | 0.25 | 2.00 | 28291.95 | 3531.92 | 1.68 |
| 2024-07-08 | 12.89 | 12.48 | -0.46 | -3.56 | 23028.28 | 2890.92 | 1.37 |
| 2024-07-05 | 12.72 | 12.94 | 0.22 | 1.73 | 17537.58 | 2253.43 | 1.04 |
| 2024-07-04 | 13.35 | 12.72 | -0.64 | -4.79 | 33510.49 | 4348.24 | 1.99 |
| 2024-07-03 | 13.21 | 13.36 | 0.15 | 1.14 | 41820.51 | 5652.14 | 2.48 |
| 2024-07-02 | 13.38 | 13.21 | -0.09 | -0.68 | 23398.31 | 3110.13 | 1.39 |
| 2024-07-01 | 13.12 | 13.30 | 0.06 | 0.45 | 23289.01 | 3058.19 | 1.38 |
| 2024-06-28 | 13.35 | 13.24 | -0.04 | -0.30 | 25279.35 | 3370.61 | 1.50 |
| 2024-06-27 | 13.52 | 13.28 | -0.29 | -2.14 | 23479.85 | 3167.47 | 1.40 |
| 2024-06-26 | 13.12 | 13.57 | 0.49 | 3.75 | 25066.26 | 3348.61 | 1.49 |
| 2024-06-25 | 13.33 | 13.28 | 0.03 | 0.23 | 25977.31 | 3474.54 | 1.54 |
| 2024-06-24 | 13.90 | 13.25 | -0.84 | -5.96 | 47426.50 | 6390.08 | 2.82 |
| 2024-06-21 | 14.10 | 14.09 | -0.07 | -0.49 | 27616.58 | 3916.90 | 1.64 |
| 2024-06-20 | 14.23 | 14.16 | -0.09 | -0.63 | 31602.30 | 4533.11 | 1.88 |
| 2024-06-19 | 14.48 | 14.25 | -0.22 | -1.52 | 23711.54 | 3384.45 | 1.41 |
| 2024-06-18 | 14.12 | 14.47 | 0.31 | 2.19 | 29735.97 | 4283.68 | 1.77 |
| 2024-06-17 | 14.26 | 14.16 | -0.15 | -1.05 | 23253.70 | 3306.51 | 1.38 |
| 2024-06-14 | 14.50 | 14.31 | -0.31 | -2.12 | 32720.66 | 4674.49 | 1.94 |
| 2024-06-13 | 14.33 | 14.62 | 0.23 | 1.60 | 50322.83 | 7336.01 | 2.99 |
| 2024-06-12 | 14.16 | 14.39 | 0.16 | 1.12 | 27689.69 | 3983.25 | 1.65 |
| 2024-06-11 | 13.96 | 14.23 | 0.26 | 1.86 | 25080.78 | 3514.35 | 1.49 |
| 2024-06-07 | 14.00 | 13.97 | 0.23 | 1.67 | 35268.87 | 4928.28 | 2.10 |
| 2024-06-06 | 14.56 | 13.74 | -0.82 | -5.63 | 59078.99 | 8256.80 | 3.51 |
| 2024-06-05 | 14.91 | 14.56 | -0.39 | -2.61 | 29304.33 | 4344.53 | 1.74 |
| 2024-06-04 | 15.17 | 14.95 | -0.30 | -1.97 | 30824.02 | 4605.86 | 1.83 |
| 2024-06-03 | 15.56 | 15.25 | -0.33 | -2.12 | 35092.26 | 5376.62 | 2.08 |
| 2024-05-31 | 15.50 | 15.58 | 0.01 | 0.06 | 24622.27 | 3841.95 | 1.46 |
| 2024-05-30 | 15.76 | 15.57 | -0.19 | -1.21 | 29271.79 | 4591.21 | 1.74 |
| 2024-05-29 | 15.76 | 15.76 | 0.11 | 0.70 | 23454.88 | 3693.41 | 1.39 |
| 2024-05-28 | 15.97 | 15.65 | -0.32 | -2.00 | 25775.07 | 4052.00 | 1.53 |
| 2024-05-27 | 15.90 | 15.97 | 0.13 | 0.82 | 43259.45 | 6776.37 | 2.57 |
| 2024-05-24 | 16.21 | 15.84 | -0.14 | -0.88 | 52440.69 | 8394.58 | 3.12 |
| 2024-05-23 | 16.40 | 15.98 | -0.47 | -2.86 | 55346.31 | 8954.55 | 3.29 |
| 2024-05-22 | 16.90 | 16.45 | -0.53 | -3.12 | 57590.03 | 9541.07 | 3.42 |
| 2024-05-21 | 17.01 | 16.98 | -0.22 | -1.28 | 51068.26 | 8630.41 | 3.03 |
| 2024-05-20 | 17.11 | 17.20 | 0.12 | 0.70 | 94056.97 | 16175.49 | 5.59 |
| 2024-05-17 | 16.60 | 17.08 | 0.32 | 1.91 | 72771.88 | 12277.20 | 4.32 |
| 2024-05-16 | 16.81 | 16.76 | -0.24 | -1.41 | 76965.62 | 12834.64 | 4.57 |
| 2024-05-15 | 16.80 | 17.00 | 0.06 | 0.35 | 65014.55 | 11004.48 | 3.86 |
日K线
周K线
月K线
