晶晨股份(688099)股票信息
| 股票代码 | 688099 |
| 股票名称 | 晶晨股份 |
| 最新价/元 | 67.31 |
| 涨跌额/元 | -7.89 |
| 涨跌幅/% | -10.49 |
| 买入/元 | 67.31 |
| 卖出/元 | 67.33 |
| 昨收/元 | 75.20 |
| 今开/元 | 74.67 |
| 最高/元 | 75.53 |
| 最低/元 | 65.90 |
| 成交量/手 | 135409.88 |
| 成交额/万 | 94538.22 |
| 股净值/元 | 56.09 |
| 市净率 | 4.77 |
| 总市值/万 | 2816883.17 |
| 流通值/万 | 2816883.17 |
| 换手率/% | 3.24 |
| 入市日期 | 2019-08-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
晶晨股份(688099)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 | 74.67 | 67.31 | -7.89 | -10.49 | 135409.88 | 94538.22 | 3.24 |
| 2024-10-10 | 83.30 | 75.20 | -8.12 | -9.75 | 154708.71 | 120754.73 | 3.70 |
| 2024-10-09 | 79.84 | 83.32 | -1.10 | -1.30 | 224511.80 | 188702.24 | 5.36 |
| 2024-10-08 | 84.42 | 84.42 | 14.07 | 20.00 | 213435.74 | 174696.70 | 5.10 |
| 2024-09-30 | 62.70 | 70.35 | 11.50 | 19.54 | 114437.55 | 75100.80 | 2.73 |
| 2024-09-27 | 55.03 | 58.85 | 4.75 | 8.78 | 38986.55 | 22211.39 | 0.93 |
| 2024-09-26 | 51.50 | 54.10 | 2.59 | 5.03 | 57155.12 | 30086.22 | 1.37 |
| 2024-09-25 | 52.90 | 51.51 | -0.69 | -1.32 | 60448.12 | 31711.76 | 1.44 |
| 2024-09-24 | 49.88 | 52.20 | 2.90 | 5.88 | 47796.85 | 24413.50 | 1.14 |
| 2024-09-23 | 49.17 | 49.30 | -0.03 | -0.06 | 29696.96 | 14712.88 | 0.71 |
| 2024-09-20 | 49.82 | 49.33 | -0.49 | -0.98 | 22814.42 | 11257.50 | 0.55 |
| 2024-09-19 | 50.80 | 49.82 | -0.41 | -0.82 | 36166.51 | 18071.88 | 0.86 |
| 2024-09-18 | 52.35 | 50.23 | -1.90 | -3.65 | 35260.33 | 17756.47 | 0.84 |
| 2024-09-13 | 52.50 | 52.13 | -0.70 | -1.33 | 20786.29 | 10895.29 | 0.50 |
| 2024-09-12 | 52.37 | 52.83 | 0.47 | 0.90 | 22751.62 | 12008.65 | 0.54 |
| 2024-09-11 | 51.46 | 52.36 | 0.76 | 1.47 | 21790.11 | 11324.68 | 0.52 |
| 2024-09-10 | 51.62 | 51.60 | -0.05 | -0.10 | 27060.99 | 13879.49 | 0.65 |
| 2024-09-09 | 52.55 | 51.65 | -0.25 | -0.48 | 23621.72 | 12256.28 | 0.56 |
| 2024-09-06 | 54.11 | 51.90 | -1.70 | -3.17 | 28820.64 | 15126.41 | 0.69 |
| 2024-09-05 | 52.70 | 53.60 | 0.90 | 1.71 | 25876.00 | 13854.30 | 0.62 |
| 2024-09-04 | 52.69 | 52.70 | -0.64 | -1.20 | 28899.62 | 15174.52 | 0.69 |
| 2024-09-03 | 53.20 | 53.34 | 0.06 | 0.11 | 23726.03 | 12671.30 | 0.57 |
| 2024-09-02 | 54.03 | 53.28 | -1.07 | -1.97 | 42917.83 | 23014.49 | 1.03 |
| 2024-08-30 | 52.70 | 54.35 | 0.78 | 1.46 | 60513.05 | 32998.57 | 1.45 |
| 2024-08-29 | 51.87 | 53.57 | 1.95 | 3.78 | 38049.36 | 20206.13 | 0.91 |
| 2024-08-28 | 51.70 | 51.62 | -0.04 | -0.08 | 24970.92 | 12903.92 | 0.60 |
| 2024-08-27 | 52.26 | 51.66 | -0.44 | -0.85 | 25530.54 | 13163.28 | 0.61 |
| 2024-08-26 | 52.80 | 52.10 | -0.70 | -1.33 | 39300.87 | 20592.32 | 0.94 |
| 2024-08-23 | 52.07 | 52.80 | 0.73 | 1.40 | 35846.93 | 18795.54 | 0.86 |
| 2024-08-22 | 51.94 | 52.07 | 0.20 | 0.39 | 23732.21 | 12323.21 | 0.57 |
| 2024-08-21 | 52.01 | 51.87 | -0.46 | -0.88 | 32982.85 | 17108.08 | 0.79 |
| 2024-08-20 | 54.79 | 52.33 | -1.85 | -3.42 | 45683.96 | 24093.24 | 1.09 |
| 2024-08-19 | 55.72 | 54.18 | -1.39 | -2.50 | 50175.18 | 27429.05 | 1.20 |
| 2024-08-16 | 56.54 | 55.57 | -0.97 | -1.72 | 43036.12 | 24103.45 | 1.03 |
| 2024-08-15 | 57.24 | 56.54 | -0.81 | -1.41 | 43457.14 | 24769.73 | 1.04 |
| 2024-08-14 | 58.06 | 57.35 | -0.58 | -1.00 | 24872.07 | 14272.25 | 0.59 |
| 2024-08-13 | 59.03 | 57.93 | -0.98 | -1.66 | 34711.42 | 20147.67 | 0.83 |
| 2024-08-12 | 57.68 | 58.91 | 0.44 | 0.75 | 20384.57 | 11920.51 | 0.49 |
| 2024-08-09 | 59.50 | 58.47 | -0.29 | -0.49 | 29219.15 | 17154.00 | 0.70 |
| 2024-08-08 | 58.44 | 58.76 | 0.07 | 0.12 | 32636.39 | 19056.16 | 0.78 |
| 2024-08-07 | 60.00 | 58.69 | -1.18 | -1.97 | 31731.27 | 18764.78 | 0.76 |
| 2024-08-06 | 61.09 | 59.87 | -0.05 | -0.08 | 35607.83 | 21306.16 | 0.85 |
| 2024-08-05 | 62.88 | 59.92 | -4.29 | -6.68 | 60499.06 | 37142.97 | 1.45 |
| 2024-08-02 | 65.88 | 64.21 | -2.52 | -3.78 | 30495.46 | 19842.60 | 0.73 |
| 2024-08-01 | 66.06 | 66.73 | 0.70 | 1.06 | 44472.63 | 29412.31 | 1.06 |
| 2024-07-31 | 62.52 | 66.03 | 3.12 | 4.96 | 46922.12 | 30575.71 | 1.12 |
| 2024-07-30 | 62.30 | 62.91 | 0.58 | 0.93 | 29057.44 | 18099.29 | 0.69 |
| 2024-07-29 | 64.13 | 62.33 | -1.27 | -2.00 | 25613.46 | 16104.75 | 0.61 |
| 2024-07-26 | 62.88 | 63.60 | 1.03 | 1.65 | 34898.57 | 22166.45 | 0.83 |
| 2024-07-25 | 63.07 | 62.57 | -0.82 | -1.29 | 25185.99 | 15850.83 | 0.60 |
| 2024-07-24 | 64.10 | 63.39 | -0.94 | -1.46 | 31063.69 | 19825.21 | 0.74 |
| 2024-07-23 | 67.50 | 64.33 | -2.94 | -4.37 | 39054.43 | 25618.77 | 0.93 |
| 2024-07-22 | 67.65 | 67.27 | -0.17 | -0.25 | 41784.03 | 28234.01 | 1.00 |
| 2024-07-19 | 68.00 | 67.44 | -0.76 | -1.11 | 52112.29 | 35340.78 | 1.25 |
| 2024-07-18 | 67.84 | 68.20 | -0.67 | -0.97 | 56645.21 | 38127.54 | 1.35 |
| 2024-07-17 | 70.07 | 68.87 | -1.15 | -1.64 | 41429.87 | 28811.21 | 0.99 |
| 2024-07-16 | 69.26 | 70.02 | 0.34 | 0.49 | 58781.24 | 41066.61 | 1.41 |
| 2024-07-15 | 68.80 | 69.68 | 1.24 | 1.81 | 52667.15 | 36620.22 | 1.26 |
| 2024-07-12 | 66.66 | 68.44 | 1.67 | 2.50 | 66693.83 | 44768.73 | 1.59 |
| 2024-07-11 | 66.00 | 66.77 | 5.16 | 8.38 | 99640.16 | 65766.51 | 2.38 |
| 2024-07-10 | 60.65 | 61.61 | 1.29 | 2.14 | 28660.09 | 17538.36 | 0.69 |
| 2024-07-09 | 57.03 | 60.32 | 3.06 | 5.34 | 54721.74 | 32558.10 | 1.31 |
| 2024-07-08 | 57.37 | 57.26 | 0.09 | 0.16 | 34432.80 | 19989.49 | 0.82 |
| 2024-07-05 | 57.29 | 57.17 | -0.33 | -0.57 | 31752.18 | 17956.00 | 0.76 |
| 2024-07-04 | 57.30 | 57.50 | -0.06 | -0.10 | 26569.62 | 15333.97 | 0.64 |
| 2024-07-03 | 57.42 | 57.56 | 0.46 | 0.81 | 50153.11 | 29049.23 | 1.20 |
| 2024-07-02 | 57.00 | 57.10 | 0.52 | 0.92 | 62517.06 | 35987.31 | 1.49 |
| 2024-07-01 | 58.43 | 56.58 | -2.74 | -4.62 | 56343.96 | 32173.10 | 1.35 |
| 2024-06-28 | 60.90 | 59.32 | -1.42 | -2.34 | 49988.08 | 30277.99 | 1.19 |
| 2024-06-27 | 61.90 | 60.74 | -0.49 | -0.80 | 50075.63 | 30938.68 | 1.20 |
| 2024-06-26 | 59.89 | 61.23 | 1.33 | 2.22 | 45631.65 | 27430.28 | 1.09 |
| 2024-06-25 | 61.81 | 59.90 | -2.09 | -3.37 | 45833.84 | 27593.02 | 1.10 |
| 2024-06-24 | 62.17 | 61.99 | -0.27 | -0.43 | 52899.65 | 33277.34 | 1.26 |
| 2024-06-21 | 61.75 | 62.26 | -0.17 | -0.27 | 33964.05 | 21041.05 | 0.81 |
| 2024-06-20 | 60.55 | 62.43 | 1.54 | 2.53 | 52046.75 | 32622.48 | 1.24 |
| 2024-06-19 | 61.66 | 60.89 | -0.29 | -0.47 | 27426.66 | 16688.37 | 0.66 |
| 2024-06-18 | 62.36 | 61.18 | -1.18 | -1.89 | 35667.14 | 21991.76 | 0.85 |
| 2024-06-17 | 60.03 | 62.36 | 1.96 | 3.25 | 52160.23 | 32310.91 | 1.25 |
| 2024-06-14 | 59.88 | 60.40 | 0.69 | 1.16 | 48933.25 | 29261.39 | 1.17 |
| 2024-06-13 | 60.16 | 59.71 | 0.15 | 0.25 | 49333.32 | 29602.20 | 1.18 |
| 2024-06-12 | 59.00 | 59.56 | 0.79 | 1.34 | 52099.41 | 30972.68 | 1.25 |
| 2024-06-11 | 54.26 | 58.77 | 4.07 | 7.44 | 52921.00 | 30175.51 | 1.27 |
| 2024-06-07 | 56.14 | 54.70 | -1.09 | -1.95 | 37307.30 | 20679.78 | 0.89 |
| 2024-06-06 | 57.30 | 55.79 | -0.93 | -1.64 | 51643.15 | 29273.98 | 1.23 |
| 2024-06-05 | 57.81 | 56.72 | -0.96 | -1.66 | 30730.44 | 17656.13 | 0.73 |
| 2024-06-04 | 57.50 | 57.68 | -0.29 | -0.50 | 35508.17 | 20387.81 | 0.85 |
| 2024-06-03 | 58.20 | 57.97 | -0.23 | -0.40 | 35917.63 | 20946.26 | 0.86 |
| 2024-05-31 | 58.29 | 58.20 | -0.05 | -0.09 | 40780.07 | 23732.75 | 0.97 |
| 2024-05-30 | 55.76 | 58.25 | 2.32 | 4.15 | 39198.21 | 22478.32 | 0.94 |
| 2024-05-29 | 55.55 | 55.93 | -0.10 | -0.18 | 21561.47 | 12152.80 | 0.52 |
| 2024-05-28 | 56.26 | 56.03 | -0.25 | -0.44 | 31098.58 | 17578.65 | 0.74 |
| 2024-05-27 | 55.95 | 56.28 | 0.70 | 1.26 | 37433.70 | 20803.58 | 0.89 |
| 2024-05-24 | 56.87 | 55.58 | -1.29 | -2.27 | 25180.16 | 14133.55 | 0.60 |
| 2024-05-23 | 58.39 | 56.87 | -1.52 | -2.60 | 25789.24 | 14746.11 | 0.62 |
| 2024-05-22 | 58.25 | 58.39 | 0.39 | 0.67 | 16445.40 | 9583.89 | 0.39 |
| 2024-05-21 | 58.78 | 58.00 | -1.06 | -1.80 | 22238.54 | 12967.77 | 0.53 |
| 2024-05-20 | 58.57 | 59.06 | 0.18 | 0.31 | 32131.09 | 19083.70 | 0.77 |
| 2024-05-17 | 56.93 | 58.88 | 1.64 | 2.87 | 26578.25 | 15408.45 | 0.64 |
| 2024-05-16 | 57.87 | 57.24 | -0.56 | -0.97 | 27732.89 | 15996.19 | 0.66 |
| 2024-05-15 | 57.50 | 57.80 | -0.74 | -1.26 | 30473.56 | 17570.14 | 0.73 |
日K线
周K线
月K线
