斯瑞新材(688102)股票信息
| 股票代码 | 688102 |
| 股票名称 | 斯瑞新材 |
| 最新价/元 | 8.12 |
| 涨跌额/元 | -0.64 |
| 涨跌幅/% | -7.31 |
| 买入/元 | 8.12 |
| 卖出/元 | 8.13 |
| 昨收/元 | 8.76 |
| 今开/元 | 8.87 |
| 最高/元 | 8.87 |
| 最低/元 | 7.99 |
| 成交量/手 | 133585.27 |
| 成交额/万 | 10986.24 |
| 股净值/元 | 46.24 |
| 市净率 | 5.65 |
| 总市值/万 | 590598.37 |
| 流通值/万 | 339647.95 |
| 换手率/% | 3.19 |
| 入市日期 | 2022-03-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
斯瑞新材(688102)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 | 8.87 | 8.12 | -0.64 | -7.31 | 133585.27 | 10986.24 | 3.19 |
| 2024-10-10 | 8.90 | 8.76 | -0.01 | -0.11 | 123300.94 | 10945.16 | 2.95 |
| 2024-10-09 | 9.60 | 8.77 | -1.15 | -11.59 | 174471.84 | 16017.99 | 4.17 |
| 2024-10-08 | 10.48 | 9.92 | 1.04 | 11.71 | 248763.85 | 24480.68 | 5.95 |
| 2024-09-30 | 8.48 | 8.88 | 1.10 | 14.14 | 196592.20 | 16723.53 | 4.70 |
| 2024-09-27 | 7.55 | 7.78 | 0.39 | 5.28 | 72340.92 | 5562.27 | 1.73 |
| 2024-09-26 | 7.20 | 7.39 | 0.14 | 1.93 | 52137.57 | 3806.86 | 1.25 |
| 2024-09-25 | 7.39 | 7.25 | 0.02 | 0.28 | 80149.03 | 5856.87 | 1.92 |
| 2024-09-24 | 7.05 | 7.23 | 0.30 | 4.33 | 56978.36 | 4064.62 | 1.36 |
| 2024-09-23 | 7.01 | 6.93 | -0.05 | -0.72 | 22612.44 | 1578.80 | 0.54 |
| 2024-09-20 | 7.02 | 6.98 | 0.01 | 0.14 | 33609.72 | 2361.57 | 0.80 |
| 2024-09-19 | 6.91 | 6.97 | 0.11 | 1.60 | 26051.23 | 1814.93 | 0.62 |
| 2024-09-18 | 6.93 | 6.86 | -0.05 | -0.72 | 29066.55 | 1984.04 | 0.69 |
| 2024-09-13 | 7.09 | 6.91 | -0.14 | -1.99 | 26046.51 | 1818.43 | 0.62 |
| 2024-09-12 | 7.20 | 7.05 | -0.05 | -0.70 | 39560.58 | 2826.37 | 0.95 |
| 2024-09-11 | 7.05 | 7.10 | 0.12 | 1.72 | 40881.15 | 2897.00 | 0.98 |
| 2024-09-10 | 6.93 | 6.98 | 0.05 | 0.72 | 22835.72 | 1588.13 | 0.55 |
| 2024-09-09 | 6.95 | 6.93 | -0.02 | -0.29 | 20979.29 | 1459.70 | 0.50 |
| 2024-09-06 | 7.18 | 6.95 | -0.20 | -2.80 | 31563.90 | 2224.31 | 0.75 |
| 2024-09-05 | 7.14 | 7.15 | 0.01 | 0.14 | 21631.26 | 1549.63 | 0.52 |
| 2024-09-04 | 7.19 | 7.14 | -0.05 | -0.70 | 22108.31 | 1579.52 | 0.53 |
| 2024-09-03 | 7.19 | 7.19 | 0.08 | 1.13 | 30164.85 | 2173.56 | 0.72 |
| 2024-09-02 | 7.23 | 7.11 | -0.18 | -2.47 | 34862.70 | 2519.32 | 0.83 |
| 2024-08-30 | 7.23 | 7.29 | 0.09 | 1.25 | 50006.64 | 3666.42 | 1.20 |
| 2024-08-29 | 6.95 | 7.20 | 0.21 | 3.00 | 47271.88 | 3371.65 | 1.13 |
| 2024-08-28 | 6.94 | 6.99 | 0.07 | 1.01 | 22379.82 | 1560.58 | 0.54 |
| 2024-08-27 | 6.97 | 6.92 | -0.08 | -1.14 | 25639.89 | 1776.83 | 0.61 |
| 2024-08-26 | 7.02 | 7.00 | -0.02 | -0.29 | 39008.59 | 2742.05 | 0.93 |
| 2024-08-23 | 7.01 | 7.02 | -0.03 | -0.43 | 39803.21 | 2781.26 | 0.95 |
| 2024-08-22 | 7.16 | 7.05 | -0.12 | -1.67 | 67365.16 | 4804.76 | 1.61 |
| 2024-08-21 | 7.27 | 7.17 | -0.14 | -1.92 | 43558.90 | 3141.51 | 1.04 |
| 2024-08-20 | 7.66 | 7.31 | -0.35 | -4.57 | 68191.50 | 5052.28 | 1.63 |
| 2024-08-19 | 7.71 | 7.66 | -0.12 | -1.54 | 56473.26 | 4327.86 | 1.35 |
| 2024-08-16 | 8.05 | 7.78 | -0.27 | -3.35 | 70846.92 | 5575.18 | 1.69 |
| 2024-08-15 | 7.98 | 8.05 | 0.05 | 0.63 | 67693.93 | 5356.67 | 1.62 |
| 2024-08-14 | 8.06 | 8.00 | -0.01 | -0.13 | 33238.32 | 2665.17 | 0.79 |
| 2024-08-13 | 8.02 | 8.01 | 0.00 | 0.00 | 38844.09 | 3091.78 | 0.93 |
| 2024-08-12 | 8.07 | 8.01 | -0.10 | -1.23 | 35432.57 | 2840.79 | 0.85 |
| 2024-08-09 | 8.33 | 8.11 | -0.26 | -3.11 | 75370.35 | 6185.83 | 1.80 |
| 2024-08-08 | 8.61 | 8.37 | -0.33 | -3.79 | 106914.74 | 9082.87 | 2.56 |
| 2024-08-07 | 8.52 | 8.70 | 0.30 | 3.57 | 134584.49 | 11583.98 | 3.22 |
| 2024-08-06 | 8.55 | 8.40 | 0.10 | 1.21 | 96153.30 | 8026.04 | 2.30 |
| 2024-08-05 | 8.50 | 8.30 | -0.02 | -0.24 | 159325.33 | 13747.47 | 3.81 |
| 2024-08-02 | 8.57 | 8.32 | -0.28 | -3.26 | 86856.49 | 7323.34 | 2.08 |
| 2024-08-01 | 8.44 | 8.60 | 0.24 | 2.87 | 117192.52 | 10108.40 | 2.80 |
| 2024-07-31 | 7.90 | 8.36 | 0.54 | 6.91 | 134810.36 | 11055.25 | 3.22 |
| 2024-07-30 | 7.78 | 7.82 | -0.06 | -0.76 | 150443.75 | 11725.74 | 3.60 |
| 2024-07-29 | 8.91 | 7.88 | -0.96 | -10.86 | 255715.00 | 21413.61 | 6.11 |
| 2024-07-26 | 8.52 | 8.84 | 0.35 | 4.12 | 122526.03 | 10749.85 | 2.93 |
| 2024-07-25 | 8.38 | 8.49 | 0.06 | 0.71 | 65467.06 | 5517.41 | 1.57 |
| 2024-07-24 | 8.31 | 8.43 | 0.09 | 1.08 | 92789.17 | 7893.04 | 2.22 |
| 2024-07-23 | 8.55 | 8.34 | -0.17 | -2.00 | 89677.13 | 7661.34 | 2.14 |
| 2024-07-22 | 8.10 | 8.51 | 0.39 | 4.80 | 109787.64 | 9207.11 | 2.62 |
| 2024-07-19 | 8.01 | 8.12 | 0.12 | 1.50 | 48971.59 | 3990.54 | 1.17 |
| 2024-07-18 | 7.96 | 8.00 | 0.05 | 0.63 | 46018.00 | 3634.66 | 1.10 |
| 2024-07-17 | 8.15 | 7.95 | -0.21 | -2.57 | 51061.08 | 4086.61 | 1.22 |
| 2024-07-16 | 8.19 | 8.16 | -0.07 | -0.85 | 65058.44 | 5266.87 | 1.56 |
| 2024-07-15 | 8.30 | 8.23 | -0.12 | -1.44 | 50972.04 | 4218.12 | 1.22 |
| 2024-07-12 | 8.50 | 8.35 | -0.20 | -2.34 | 54803.59 | 4590.26 | 1.31 |
| 2024-07-11 | 8.60 | 8.55 | 0.11 | 1.30 | 63898.18 | 5460.32 | 1.53 |
| 2024-07-10 | 8.45 | 8.44 | -0.12 | -1.40 | 68333.40 | 5859.00 | 1.63 |
| 2024-07-09 | 8.12 | 8.56 | 0.36 | 4.39 | 75242.94 | 6318.81 | 1.80 |
| 2024-07-08 | 8.45 | 8.20 | -0.32 | -3.76 | 51937.48 | 4297.06 | 1.24 |
| 2024-07-05 | 8.10 | 8.52 | 0.43 | 5.32 | 83329.33 | 6963.18 | 1.99 |
| 2024-07-04 | 8.23 | 8.09 | -0.28 | -3.35 | 51851.33 | 4273.36 | 1.24 |
| 2024-07-03 | 8.38 | 8.37 | -0.06 | -0.71 | 44342.72 | 3697.73 | 1.06 |
| 2024-07-02 | 11.08 | 11.03 | -0.23 | -2.04 | 51736.06 | 5752.48 | 1.61 |
| 2024-07-01 | 11.30 | 11.26 | -0.16 | -1.40 | 60064.18 | 6705.00 | 1.86 |
| 2024-06-28 | 11.14 | 11.42 | 0.29 | 2.61 | 81168.51 | 9293.94 | 2.52 |
| 2024-06-27 | 11.34 | 11.13 | -0.22 | -1.94 | 54373.51 | 6145.31 | 1.69 |
| 2024-06-26 | 11.05 | 11.35 | 0.32 | 2.90 | 76305.97 | 8342.48 | 2.37 |
| 2024-06-25 | 11.19 | 11.03 | -0.27 | -2.39 | 69634.56 | 7780.55 | 2.16 |
| 2024-06-24 | 11.88 | 11.30 | -0.40 | -3.42 | 96878.40 | 11341.51 | 3.01 |
| 2024-06-21 | 11.70 | 11.70 | 0.01 | 0.09 | 55531.90 | 6489.51 | 1.72 |
| 2024-06-20 | 11.68 | 11.69 | -0.04 | -0.34 | 84288.67 | 10022.17 | 2.62 |
| 2024-06-19 | 12.08 | 11.73 | -0.22 | -1.84 | 65743.90 | 7821.20 | 2.04 |
| 2024-06-18 | 11.85 | 11.95 | 0.14 | 1.19 | 80786.90 | 9703.30 | 2.51 |
| 2024-06-17 | 11.64 | 11.81 | 0.15 | 1.29 | 60577.46 | 7140.39 | 1.88 |
| 2024-06-14 | 11.78 | 11.66 | -0.24 | -2.02 | 71005.15 | 8272.36 | 2.20 |
| 2024-06-13 | 11.53 | 11.90 | 0.47 | 4.11 | 104712.35 | 12372.26 | 3.25 |
| 2024-06-12 | 11.57 | 11.43 | -0.20 | -1.72 | 87230.86 | 10125.05 | 2.71 |
| 2024-06-11 | 11.11 | 11.63 | 0.40 | 3.56 | 98178.54 | 11221.64 | 3.05 |
| 2024-06-07 | 12.56 | 11.23 | -0.98 | -8.03 | 158160.18 | 18603.27 | 4.91 |
| 2024-06-06 | 12.11 | 12.21 | 0.11 | 0.91 | 138670.80 | 16909.85 | 4.30 |
| 2024-06-05 | 11.78 | 12.10 | 0.14 | 1.17 | 95504.26 | 11481.23 | 2.96 |
| 2024-06-04 | 11.92 | 11.96 | -0.14 | -1.16 | 146865.29 | 17530.56 | 4.56 |
| 2024-06-03 | 12.75 | 12.10 | -0.68 | -5.32 | 195653.10 | 24400.73 | 6.07 |
| 2024-05-31 | 12.49 | 12.78 | 0.29 | 2.32 | 288443.95 | 36580.13 | 8.95 |
| 2024-05-30 | 12.41 | 12.49 | -0.03 | -0.24 | 323970.82 | 40419.01 | 10.05 |
| 2024-05-29 | 14.34 | 12.52 | 0.36 | 2.96 | 399715.55 | 54796.59 | 12.40 |
| 2024-05-28 | 10.86 | 12.16 | 1.28 | 11.77 | 247139.60 | 29787.87 | 7.67 |
| 2024-05-27 | 10.80 | 10.88 | 0.00 | 0.00 | 54480.29 | 5815.44 | 1.69 |
| 2024-05-24 | 10.93 | 10.88 | -0.12 | -1.09 | 46715.22 | 5139.23 | 1.45 |
| 2024-05-23 | 11.14 | 11.00 | -0.19 | -1.70 | 61282.28 | 6806.26 | 1.90 |
| 2024-05-22 | 11.17 | 11.19 | 0.10 | 0.90 | 65133.45 | 7311.91 | 2.02 |
| 2024-05-21 | 11.11 | 11.09 | -0.06 | -0.54 | 47240.83 | 5204.63 | 1.47 |
| 2024-05-20 | 11.01 | 11.15 | 0.15 | 1.36 | 55965.42 | 6241.94 | 1.74 |
| 2024-05-17 | 11.00 | 11.00 | 0.08 | 0.73 | 34541.47 | 3760.55 | 1.07 |
| 2024-05-16 | 11.26 | 10.92 | -0.20 | -1.80 | 51635.36 | 5707.33 | 1.60 |
| 2024-05-15 | 10.70 | 11.12 | 0.32 | 2.96 | 80105.39 | 8866.39 | 2.49 |
日K线
周K线
月K线
