金宏气体(688106)股票信息
| 股票代码 | 688106 |
| 股票名称 | 金宏气体 |
| 最新价/元 | 18.47 |
| 涨跌额/元 | -1.35 |
| 涨跌幅/% | -6.81 |
| 买入/元 | 18.47 |
| 卖出/元 | 18.49 |
| 昨收/元 | 19.82 |
| 今开/元 | 19.60 |
| 最高/元 | 20.09 |
| 最低/元 | 18.25 |
| 成交量/手 | 81749.16 |
| 成交额/万 | 15508.60 |
| 股净值/元 | 28.42 |
| 市净率 | 2.98 |
| 总市值/万 | 890203.63 |
| 流通值/万 | 890203.63 |
| 换手率/% | 1.70 |
| 入市日期 | 2020-06-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
金宏气体(688106)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 | 19.60 | 18.47 | -1.35 | -6.81 | 81749.16 | 15508.60 | 1.70 |
| 2024-10-10 | 21.08 | 19.82 | -1.13 | -5.39 | 117282.43 | 24194.90 | 2.43 |
| 2024-10-09 | 21.60 | 20.95 | -1.51 | -6.72 | 153421.37 | 33367.61 | 3.18 |
| 2024-10-08 | 23.44 | 22.46 | 2.88 | 14.71 | 198774.45 | 43934.84 | 4.12 |
| 2024-09-30 | 18.47 | 19.58 | 2.28 | 13.18 | 134839.14 | 25424.57 | 2.80 |
| 2024-09-27 | 16.89 | 17.30 | 0.95 | 5.81 | 38218.26 | 6510.63 | 0.79 |
| 2024-09-26 | 15.60 | 16.35 | 0.77 | 4.94 | 36587.21 | 5842.54 | 0.76 |
| 2024-09-25 | 15.98 | 15.58 | -0.12 | -0.76 | 39424.20 | 6245.20 | 0.82 |
| 2024-09-24 | 15.04 | 15.70 | 0.84 | 5.65 | 33422.03 | 5142.89 | 0.69 |
| 2024-09-23 | 14.77 | 14.86 | 0.09 | 0.61 | 14216.33 | 2109.08 | 0.29 |
| 2024-09-20 | 15.03 | 14.77 | -0.27 | -1.80 | 22855.89 | 3378.37 | 0.47 |
| 2024-09-19 | 15.13 | 15.04 | 0.02 | 0.13 | 25921.24 | 3935.16 | 0.53 |
| 2024-09-18 | 15.31 | 15.17 | -0.13 | -0.85 | 16845.09 | 2556.24 | 0.35 |
| 2024-09-13 | 15.49 | 15.30 | -0.19 | -1.23 | 15357.44 | 2367.70 | 0.31 |
| 2024-09-12 | 15.51 | 15.49 | -0.08 | -0.51 | 10150.82 | 1587.61 | 0.21 |
| 2024-09-11 | 15.45 | 15.57 | 0.00 | 0.00 | 9170.50 | 1425.85 | 0.19 |
| 2024-09-10 | 15.52 | 15.57 | 0.10 | 0.65 | 15533.98 | 2395.67 | 0.32 |
| 2024-09-09 | 15.27 | 15.47 | 0.02 | 0.13 | 14847.89 | 2288.52 | 0.30 |
| 2024-09-06 | 16.21 | 15.45 | -0.76 | -4.69 | 37676.88 | 5911.90 | 0.77 |
| 2024-09-05 | 16.21 | 16.21 | 0.00 | 0.00 | 14281.81 | 2312.03 | 0.29 |
| 2024-09-04 | 16.22 | 16.21 | -0.07 | -0.43 | 15601.52 | 2538.66 | 0.32 |
| 2024-09-03 | 16.31 | 16.28 | -0.08 | -0.49 | 17543.41 | 2867.50 | 0.36 |
| 2024-09-02 | 16.80 | 16.36 | -0.52 | -3.08 | 19222.60 | 3182.01 | 0.39 |
| 2024-08-30 | 16.52 | 16.88 | 0.23 | 1.38 | 27876.21 | 4741.97 | 0.57 |
| 2024-08-29 | 16.32 | 16.65 | 0.33 | 2.02 | 16518.87 | 2733.72 | 0.34 |
| 2024-08-28 | 16.29 | 16.32 | -0.06 | -0.37 | 13781.65 | 2262.01 | 0.28 |
| 2024-08-27 | 16.28 | 16.38 | -0.01 | -0.06 | 12940.49 | 2114.88 | 0.27 |
| 2024-08-26 | 16.26 | 16.39 | 0.05 | 0.31 | 12067.79 | 1990.61 | 0.25 |
| 2024-08-23 | 16.05 | 16.34 | 0.34 | 2.13 | 29585.89 | 4794.99 | 0.61 |
| 2024-08-22 | 16.98 | 16.00 | -1.19 | -6.92 | 73839.26 | 11898.95 | 1.51 |
| 2024-08-21 | 17.05 | 17.19 | 0.14 | 0.82 | 12870.11 | 2206.41 | 0.26 |
| 2024-08-20 | 17.39 | 17.05 | -0.34 | -1.96 | 20479.35 | 3508.06 | 0.42 |
| 2024-08-19 | 17.27 | 17.39 | 0.12 | 0.70 | 17077.61 | 2982.44 | 0.35 |
| 2024-08-16 | 17.51 | 17.27 | -0.24 | -1.37 | 20756.20 | 3619.25 | 0.43 |
| 2024-08-15 | 17.39 | 17.51 | 0.08 | 0.46 | 21185.40 | 3726.59 | 0.43 |
| 2024-08-14 | 17.87 | 17.43 | -0.40 | -2.24 | 18195.06 | 3206.35 | 0.37 |
| 2024-08-13 | 17.77 | 17.83 | 0.04 | 0.23 | 13149.16 | 2342.64 | 0.27 |
| 2024-08-12 | 17.84 | 17.79 | -0.12 | -0.67 | 11974.52 | 2136.48 | 0.25 |
| 2024-08-09 | 18.17 | 17.91 | -0.12 | -0.67 | 19846.17 | 3591.07 | 0.41 |
| 2024-08-08 | 17.79 | 18.03 | 0.15 | 0.84 | 19522.35 | 3495.39 | 0.40 |
| 2024-08-07 | 17.93 | 17.88 | -0.17 | -0.94 | 16305.11 | 2923.12 | 0.33 |
| 2024-08-06 | 18.10 | 18.05 | 0.20 | 1.12 | 20252.77 | 3649.93 | 0.42 |
| 2024-08-05 | 18.32 | 17.85 | -0.49 | -2.67 | 36525.43 | 6625.24 | 0.75 |
| 2024-08-02 | 18.76 | 18.34 | -0.58 | -3.07 | 32218.39 | 5990.14 | 0.66 |
| 2024-08-01 | 18.94 | 18.92 | 0.00 | 0.00 | 30419.14 | 5738.86 | 0.62 |
| 2024-07-31 | 17.94 | 18.92 | 0.94 | 5.23 | 52832.41 | 9803.92 | 1.08 |
| 2024-07-30 | 17.88 | 17.98 | 0.13 | 0.73 | 30498.10 | 5404.36 | 0.63 |
| 2024-07-29 | 18.25 | 17.85 | -0.42 | -2.30 | 27770.21 | 5009.95 | 0.57 |
| 2024-07-26 | 18.27 | 18.27 | 0.11 | 0.61 | 25964.47 | 4739.82 | 0.53 |
| 2024-07-25 | 18.00 | 18.16 | 0.16 | 0.89 | 29479.60 | 5365.83 | 0.60 |
| 2024-07-24 | 18.34 | 18.00 | -0.30 | -1.64 | 40292.08 | 7341.14 | 0.83 |
| 2024-07-23 | 18.99 | 18.30 | -0.45 | -2.40 | 50105.27 | 9361.35 | 1.03 |
| 2024-07-22 | 18.50 | 18.75 | 0.32 | 1.74 | 50239.27 | 9403.35 | 1.03 |
| 2024-07-19 | 18.10 | 18.43 | 0.27 | 1.49 | 38106.54 | 6980.17 | 0.78 |
| 2024-07-18 | 18.08 | 18.16 | 0.00 | 0.00 | 35956.30 | 6508.39 | 0.74 |
| 2024-07-17 | 17.86 | 18.16 | 0.22 | 1.23 | 36251.69 | 6518.40 | 0.74 |
| 2024-07-16 | 17.64 | 17.94 | 0.21 | 1.18 | 27636.20 | 4912.11 | 0.57 |
| 2024-07-15 | 17.87 | 17.73 | -0.07 | -0.39 | 20856.48 | 3692.41 | 0.43 |
| 2024-07-12 | 17.80 | 17.80 | 0.00 | 0.00 | 19007.77 | 3385.77 | 0.39 |
| 2024-07-11 | 17.95 | 17.80 | 0.11 | 0.62 | 31573.43 | 5644.74 | 0.65 |
| 2024-07-10 | 17.68 | 17.69 | 0.03 | 0.17 | 20507.63 | 3638.11 | 0.42 |
| 2024-07-09 | 17.12 | 17.66 | 0.48 | 2.79 | 30420.44 | 5317.49 | 0.62 |
| 2024-07-08 | 17.41 | 17.18 | -0.28 | -1.60 | 20089.86 | 3484.64 | 0.41 |
| 2024-07-05 | 17.13 | 17.46 | 0.30 | 1.75 | 29876.63 | 5139.21 | 0.61 |
| 2024-07-04 | 17.51 | 17.16 | -0.29 | -1.66 | 27118.57 | 4680.71 | 0.56 |
| 2024-07-03 | 17.69 | 17.45 | -0.16 | -0.91 | 17303.73 | 3024.72 | 0.35 |
| 2024-07-02 | 17.73 | 17.61 | -0.15 | -0.85 | 27547.23 | 4844.75 | 0.56 |
| 2024-07-01 | 17.42 | 17.76 | 0.24 | 1.37 | 41587.67 | 7316.44 | 0.85 |
| 2024-06-28 | 17.31 | 17.52 | 0.10 | 0.57 | 38972.64 | 6849.15 | 0.80 |
| 2024-06-27 | 17.50 | 17.42 | -0.25 | -1.42 | 35358.55 | 6164.63 | 0.73 |
| 2024-06-26 | 17.27 | 17.67 | 0.40 | 2.32 | 36826.65 | 6421.74 | 0.76 |
| 2024-06-25 | 17.35 | 17.27 | -0.03 | -0.17 | 41742.78 | 7205.26 | 0.86 |
| 2024-06-24 | 18.00 | 17.30 | -0.88 | -4.84 | 55973.13 | 9905.00 | 1.15 |
| 2024-06-21 | 18.45 | 18.18 | -0.34 | -1.84 | 48836.17 | 8880.17 | 1.00 |
| 2024-06-20 | 18.49 | 18.52 | 0.04 | 0.22 | 61526.88 | 11566.54 | 1.26 |
| 2024-06-19 | 18.86 | 18.48 | -0.32 | -1.70 | 42513.46 | 7876.42 | 0.87 |
| 2024-06-18 | 18.90 | 18.80 | -0.09 | -0.48 | 43217.48 | 8142.41 | 0.89 |
| 2024-06-17 | 18.69 | 18.89 | 0.20 | 1.07 | 51266.59 | 9639.31 | 1.05 |
| 2024-06-14 | 18.70 | 18.69 | -0.08 | -0.43 | 54361.76 | 10109.00 | 1.11 |
| 2024-06-13 | 18.63 | 18.77 | 0.22 | 1.19 | 61821.16 | 11613.73 | 1.27 |
| 2024-06-12 | 18.63 | 18.55 | -0.17 | -0.91 | 47055.52 | 8780.76 | 0.97 |
| 2024-06-11 | 17.73 | 18.72 | 0.91 | 5.11 | 71967.49 | 13206.96 | 1.48 |
| 2024-06-07 | 18.00 | 17.81 | 0.01 | 0.06 | 29534.19 | 5287.79 | 0.61 |
| 2024-06-06 | 18.16 | 17.80 | -0.28 | -1.55 | 38216.91 | 6890.06 | 0.78 |
| 2024-06-05 | 18.15 | 18.08 | -0.19 | -1.04 | 21916.84 | 4005.77 | 0.45 |
| 2024-06-04 | 18.30 | 18.27 | -0.10 | -0.54 | 28601.81 | 5183.61 | 0.59 |
| 2024-06-03 | 18.27 | 18.37 | 0.10 | 0.55 | 43810.33 | 8079.27 | 0.90 |
| 2024-05-31 | 18.00 | 18.27 | 0.20 | 1.11 | 31792.44 | 5812.30 | 0.65 |
| 2024-05-30 | 17.80 | 18.07 | 0.17 | 0.95 | 29405.19 | 5306.49 | 0.60 |
| 2024-05-29 | 17.77 | 17.90 | 0.00 | 0.00 | 29314.91 | 5243.64 | 0.60 |
| 2024-05-28 | 18.00 | 17.90 | -0.20 | -1.11 | 51464.46 | 9347.35 | 1.06 |
| 2024-05-27 | 17.56 | 18.10 | 0.65 | 3.73 | 54236.69 | 9639.59 | 1.11 |
| 2024-05-24 | 17.65 | 17.45 | -0.27 | -1.52 | 31046.38 | 5446.89 | 0.64 |
| 2024-05-23 | 18.25 | 17.72 | -0.41 | -2.26 | 40018.16 | 7114.29 | 0.82 |
| 2024-05-22 | 18.76 | 18.47 | 0.15 | 0.82 | 52084.14 | 9655.97 | 1.07 |
| 2024-05-21 | 18.63 | 18.32 | -0.30 | -1.61 | 26304.23 | 4839.05 | 0.54 |
| 2024-05-20 | 18.62 | 18.62 | 0.12 | 0.65 | 32467.23 | 6067.25 | 0.67 |
| 2024-05-17 | 18.24 | 18.50 | 0.34 | 1.87 | 28527.83 | 5218.32 | 0.59 |
| 2024-05-16 | 18.24 | 18.16 | 0.01 | 0.06 | 23707.16 | 4329.29 | 0.49 |
| 2024-05-15 | 18.68 | 18.15 | -0.48 | -2.58 | 50813.40 | 9304.83 | 1.04 |
日K线
周K线
月K线
