福昕软件(688095)股票信息
| 股票代码 | 688095 |
| 股票名称 | 福昕软件 |
| 最新价/元 | 62.96 |
| 涨跌额/元 | -4.26 |
| 涨跌幅/% | -6.34 |
| 买入/元 | 62.89 |
| 卖出/元 | 62.96 |
| 昨收/元 | 67.22 |
| 今开/元 | 66.86 |
| 最高/元 | 67.83 |
| 最低/元 | 60.89 |
| 成交量/手 | 35534.00 |
| 成交额/万 | 22627.03 |
| 股净值/元 | -61.33 |
| 市净率 | 2.24 |
| 总市值/万 | 576018.04 |
| 流通值/万 | 576018.04 |
| 换手率/% | 3.88 |
| 入市日期 | 2020-09-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
福昕软件(688095)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 | 66.86 | 62.96 | -4.26 | -6.34 | 35534.00 | 22627.03 | 3.88 |
| 2024-10-10 | 72.26 | 67.22 | -2.78 | -3.97 | 37605.65 | 26091.52 | 4.11 |
| 2024-10-09 | 75.00 | 70.00 | -10.21 | -12.73 | 61576.81 | 45798.04 | 6.73 |
| 2024-10-08 | 79.39 | 80.21 | 13.37 | 20.00 | 71635.68 | 55343.21 | 7.83 |
| 2024-09-30 | 57.20 | 66.84 | 11.04 | 19.79 | 55274.96 | 34918.41 | 6.04 |
| 2024-09-27 | 53.78 | 55.80 | 2.76 | 5.20 | 16169.74 | 8841.00 | 1.77 |
| 2024-09-26 | 54.00 | 53.04 | -1.96 | -3.56 | 39838.95 | 20980.67 | 4.35 |
| 2024-09-25 | 50.96 | 55.00 | 4.26 | 8.40 | 32177.28 | 16965.80 | 3.52 |
| 2024-09-24 | 49.70 | 50.74 | 0.62 | 1.24 | 16663.15 | 8385.76 | 1.82 |
| 2024-09-23 | 49.18 | 50.12 | 0.94 | 1.91 | 15407.13 | 7750.91 | 1.68 |
| 2024-09-20 | 49.11 | 49.18 | -0.53 | -1.07 | 13258.37 | 6527.56 | 1.45 |
| 2024-09-19 | 48.94 | 49.71 | 0.77 | 1.57 | 17503.04 | 8608.80 | 1.91 |
| 2024-09-18 | 50.00 | 48.94 | -0.79 | -1.59 | 13782.21 | 6726.01 | 1.51 |
| 2024-09-13 | 50.18 | 49.73 | -0.45 | -0.90 | 11296.88 | 5655.07 | 1.23 |
| 2024-09-12 | 50.49 | 50.18 | -0.31 | -0.61 | 15773.29 | 7954.19 | 1.72 |
| 2024-09-11 | 49.50 | 50.49 | 0.29 | 0.58 | 18491.48 | 9307.21 | 2.02 |
| 2024-09-10 | 47.88 | 50.20 | 2.32 | 4.85 | 21216.32 | 10364.77 | 2.32 |
| 2024-09-09 | 48.01 | 47.88 | -0.42 | -0.87 | 17134.63 | 8178.66 | 1.87 |
| 2024-09-06 | 48.97 | 48.30 | -0.58 | -1.19 | 20988.23 | 10170.63 | 2.29 |
| 2024-09-05 | 46.57 | 48.88 | 2.73 | 5.92 | 37050.79 | 18105.27 | 4.05 |
| 2024-09-04 | 43.70 | 46.15 | 1.97 | 4.46 | 26698.33 | 12087.66 | 2.92 |
| 2024-09-03 | 44.08 | 44.18 | -0.36 | -0.81 | 19724.88 | 8640.36 | 2.16 |
| 2024-09-02 | 44.30 | 44.54 | 0.81 | 1.85 | 28924.94 | 12882.71 | 3.16 |
| 2024-08-30 | 45.20 | 43.73 | 3.65 | 9.11 | 41024.98 | 17977.57 | 4.48 |
| 2024-08-29 | 38.40 | 40.08 | 1.35 | 3.49 | 9791.18 | 3866.36 | 1.07 |
| 2024-08-28 | 38.24 | 38.73 | 0.19 | 0.49 | 7367.84 | 2848.70 | 0.81 |
| 2024-08-27 | 38.65 | 38.54 | -0.11 | -0.29 | 8382.64 | 3234.47 | 0.92 |
| 2024-08-26 | 39.16 | 38.65 | -0.72 | -1.83 | 9713.78 | 3798.85 | 1.06 |
| 2024-08-23 | 39.16 | 39.37 | 0.21 | 0.54 | 6754.58 | 2641.77 | 0.74 |
| 2024-08-22 | 39.91 | 39.16 | -0.75 | -1.88 | 10432.43 | 4179.45 | 1.14 |
| 2024-08-21 | 39.83 | 39.91 | 0.11 | 0.28 | 7658.87 | 3093.33 | 0.84 |
| 2024-08-20 | 40.54 | 39.80 | -0.75 | -1.85 | 9428.36 | 3793.16 | 1.03 |
| 2024-08-19 | 40.04 | 40.55 | 0.52 | 1.30 | 12411.92 | 5065.54 | 1.36 |
| 2024-08-16 | 40.05 | 40.03 | -0.02 | -0.05 | 8326.18 | 3359.95 | 0.91 |
| 2024-08-15 | 38.54 | 40.05 | 1.20 | 3.09 | 13339.86 | 5314.42 | 1.46 |
| 2024-08-14 | 38.82 | 38.85 | -0.15 | -0.39 | 6391.80 | 2479.87 | 0.70 |
| 2024-08-13 | 38.98 | 39.00 | 0.05 | 0.13 | 7375.86 | 2853.98 | 0.81 |
| 2024-08-12 | 39.66 | 38.95 | -0.88 | -2.21 | 7737.40 | 3017.18 | 0.85 |
| 2024-08-09 | 40.99 | 39.83 | -0.77 | -1.90 | 10643.63 | 4287.00 | 1.16 |
| 2024-08-08 | 41.00 | 40.60 | -0.50 | -1.22 | 13195.26 | 5324.44 | 1.44 |
| 2024-08-07 | 40.58 | 41.10 | 0.72 | 1.78 | 19792.90 | 8264.39 | 2.16 |
| 2024-08-06 | 39.99 | 40.38 | 0.90 | 2.28 | 7892.02 | 3156.43 | 0.86 |
| 2024-08-05 | 40.31 | 39.48 | -1.51 | -3.68 | 15910.19 | 6434.73 | 1.74 |
| 2024-08-02 | 41.99 | 40.99 | -1.51 | -3.55 | 10775.72 | 4507.79 | 1.18 |
| 2024-08-01 | 42.00 | 42.50 | 0.40 | 0.95 | 19284.64 | 8224.82 | 2.11 |
| 2024-07-31 | 39.14 | 42.10 | 2.70 | 6.85 | 14646.78 | 6057.41 | 1.60 |
| 2024-07-30 | 38.88 | 39.40 | 0.54 | 1.39 | 9616.38 | 3786.44 | 1.05 |
| 2024-07-29 | 39.70 | 38.86 | -0.65 | -1.65 | 7748.37 | 3025.92 | 0.85 |
| 2024-07-26 | 38.90 | 39.51 | 0.53 | 1.36 | 7457.13 | 2933.65 | 0.82 |
| 2024-07-25 | 38.57 | 38.98 | 0.03 | 0.08 | 9663.58 | 3756.82 | 1.06 |
| 2024-07-24 | 39.48 | 38.95 | -0.92 | -2.31 | 12942.59 | 5068.88 | 1.41 |
| 2024-07-23 | 41.10 | 39.87 | -1.52 | -3.67 | 9197.84 | 3775.49 | 1.01 |
| 2024-07-22 | 41.50 | 41.39 | 0.92 | 2.27 | 14370.86 | 5950.34 | 1.57 |
| 2024-07-19 | 39.68 | 40.47 | 1.28 | 3.27 | 13050.35 | 5244.91 | 1.43 |
| 2024-07-18 | 39.59 | 39.19 | -0.71 | -1.78 | 10155.65 | 3947.14 | 1.11 |
| 2024-07-17 | 40.97 | 39.90 | -0.96 | -2.35 | 9562.24 | 3881.13 | 1.05 |
| 2024-07-16 | 40.50 | 40.86 | 0.40 | 0.99 | 11015.13 | 4443.67 | 1.20 |
| 2024-07-15 | 41.60 | 40.46 | -1.32 | -3.16 | 9306.52 | 3783.25 | 1.02 |
| 2024-07-12 | 42.10 | 41.78 | -0.62 | -1.46 | 10628.39 | 4475.85 | 1.16 |
| 2024-07-11 | 41.98 | 42.40 | 1.30 | 3.16 | 11113.42 | 4678.43 | 1.21 |
| 2024-07-10 | 40.51 | 41.10 | 0.36 | 0.88 | 10529.64 | 4331.41 | 1.15 |
| 2024-07-09 | 39.67 | 40.74 | 0.89 | 2.23 | 16427.31 | 6564.95 | 1.80 |
| 2024-07-08 | 41.05 | 39.85 | -1.71 | -4.12 | 12767.28 | 5140.61 | 1.40 |
| 2024-07-05 | 41.51 | 41.56 | 0.02 | 0.05 | 10811.52 | 4502.93 | 1.18 |
| 2024-07-04 | 43.76 | 41.54 | -1.96 | -4.51 | 13457.69 | 5684.28 | 1.47 |
| 2024-07-03 | 44.25 | 43.50 | -0.75 | -1.70 | 10002.49 | 4356.00 | 1.09 |
| 2024-07-02 | 44.04 | 44.25 | 0.50 | 1.14 | 16741.49 | 7509.01 | 1.83 |
| 2024-07-01 | 45.10 | 43.75 | -2.06 | -4.50 | 20274.48 | 8854.20 | 2.22 |
| 2024-06-28 | 47.10 | 45.81 | -1.39 | -2.95 | 14911.58 | 6984.00 | 1.63 |
| 2024-06-27 | 47.59 | 47.20 | -0.92 | -1.91 | 16724.29 | 8021.04 | 1.83 |
| 2024-06-26 | 44.17 | 48.12 | 3.97 | 8.99 | 21336.10 | 9891.42 | 2.33 |
| 2024-06-25 | 45.99 | 44.15 | -1.26 | -2.78 | 12865.64 | 5729.24 | 1.41 |
| 2024-06-24 | 47.50 | 45.41 | -2.80 | -5.81 | 21274.23 | 9839.04 | 2.33 |
| 2024-06-21 | 46.86 | 48.21 | 0.62 | 1.30 | 15922.03 | 7553.88 | 1.74 |
| 2024-06-20 | 48.28 | 47.59 | -0.68 | -1.41 | 12742.17 | 6179.27 | 1.39 |
| 2024-06-19 | 49.58 | 48.27 | -1.03 | -2.09 | 12278.98 | 5969.59 | 1.34 |
| 2024-06-18 | 49.99 | 49.69 | -0.27 | -0.54 | 18381.80 | 9181.22 | 2.01 |
| 2024-06-17 | 49.00 | 49.96 | -0.78 | -1.54 | 19955.00 | 9878.96 | 2.18 |
| 2024-06-14 | 51.00 | 50.74 | 1.39 | 2.82 | 24898.22 | 12538.15 | 2.72 |
| 2024-06-13 | 48.20 | 49.35 | 1.15 | 2.39 | 18162.02 | 8906.07 | 1.99 |
| 2024-06-12 | 46.88 | 48.20 | 1.41 | 3.01 | 12954.40 | 6247.94 | 1.42 |
| 2024-06-11 | 45.31 | 46.79 | 1.08 | 2.36 | 15924.80 | 7314.20 | 1.74 |
| 2024-06-07 | 46.10 | 45.71 | 0.16 | 0.35 | 16220.54 | 7451.14 | 1.77 |
| 2024-06-06 | 48.03 | 45.55 | -2.31 | -4.83 | 19420.46 | 8958.18 | 2.12 |
| 2024-06-05 | 48.19 | 47.86 | -0.17 | -0.35 | 25603.90 | 12483.79 | 2.80 |
| 2024-06-04 | 50.42 | 48.03 | -2.57 | -5.08 | 26971.45 | 13088.53 | 2.95 |
| 2024-06-03 | 50.70 | 50.60 | -0.33 | -0.65 | 11788.98 | 5990.44 | 1.29 |
| 2024-05-31 | 51.40 | 50.93 | -0.17 | -0.33 | 13215.06 | 6776.07 | 1.44 |
| 2024-05-30 | 51.01 | 51.10 | -0.10 | -0.20 | 9648.63 | 4928.09 | 1.05 |
| 2024-05-29 | 51.00 | 51.20 | 0.25 | 0.49 | 8164.67 | 4208.21 | 0.89 |
| 2024-05-28 | 52.75 | 50.95 | -1.35 | -2.58 | 11191.02 | 5732.12 | 1.22 |
| 2024-05-27 | 52.60 | 52.30 | 0.29 | 0.56 | 12874.79 | 6668.86 | 1.41 |
| 2024-05-24 | 54.10 | 52.01 | -2.11 | -3.90 | 13458.84 | 7102.89 | 1.47 |
| 2024-05-23 | 56.33 | 54.12 | -2.21 | -3.92 | 16297.41 | 8915.42 | 1.78 |
| 2024-05-22 | 55.01 | 56.33 | 1.35 | 2.46 | 11510.32 | 6413.76 | 1.26 |
| 2024-05-21 | 55.55 | 54.98 | -0.47 | -0.85 | 10044.96 | 5555.19 | 1.10 |
| 2024-05-20 | 54.67 | 55.45 | 0.80 | 1.46 | 19605.25 | 10885.06 | 2.14 |
| 2024-05-17 | 54.70 | 54.65 | -0.23 | -0.42 | 14959.47 | 8191.15 | 1.64 |
| 2024-05-16 | 55.00 | 54.88 | 0.67 | 1.24 | 12992.85 | 7174.07 | 1.42 |
| 2024-05-15 | 55.95 | 54.21 | -2.17 | -3.85 | 12038.76 | 6626.79 | 1.32 |
日K线
周K线
月K线
