东芯股份(688110)股票信息
| 股票代码 | 688110 |
| 股票名称 | 东芯股份 |
| 最新价/元 | 20.28 |
| 涨跌额/元 | -1.78 |
| 涨跌幅/% | -8.07 |
| 买入/元 | 20.27 |
| 卖出/元 | 20.28 |
| 昨收/元 | 22.06 |
| 今开/元 | 22.05 |
| 最高/元 | 22.10 |
| 最低/元 | 19.88 |
| 成交量/手 | 170598.83 |
| 成交额/万 | 35460.83 |
| 股净值/元 | -29.39 |
| 市净率 | 2.65 |
| 总市值/万 | 896882.51 |
| 流通值/万 | 560816.49 |
| 换手率/% | 6.17 |
| 入市日期 | 2021-12-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
东芯股份(688110)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 | 22.05 | 20.28 | -1.78 | -8.07 | 170598.83 | 35460.83 | 6.17 |
| 2024-10-10 | 24.27 | 22.06 | -1.92 | -8.01 | 223948.91 | 51278.81 | 8.10 |
| 2024-10-09 | 24.40 | 23.98 | -0.54 | -2.20 | 374404.30 | 93024.31 | 13.54 |
| 2024-10-08 | 24.52 | 24.52 | 4.09 | 20.02 | 271513.07 | 65767.33 | 9.82 |
| 2024-09-30 | 17.96 | 20.43 | 3.39 | 19.89 | 213946.47 | 41400.03 | 7.74 |
| 2024-09-27 | 16.29 | 17.04 | 1.14 | 7.17 | 78955.08 | 13108.83 | 2.86 |
| 2024-09-26 | 15.39 | 15.90 | 0.71 | 4.67 | 78434.68 | 12138.78 | 2.84 |
| 2024-09-25 | 14.88 | 15.19 | 0.40 | 2.71 | 97228.51 | 14917.67 | 3.52 |
| 2024-09-24 | 14.26 | 14.79 | 0.65 | 4.60 | 87485.85 | 12730.31 | 3.16 |
| 2024-09-23 | 14.22 | 14.14 | -0.08 | -0.56 | 40738.78 | 5792.18 | 1.47 |
| 2024-09-20 | 14.75 | 14.22 | -0.31 | -2.13 | 44876.55 | 6427.82 | 1.62 |
| 2024-09-19 | 14.51 | 14.53 | 0.25 | 1.75 | 69572.23 | 10029.08 | 2.52 |
| 2024-09-18 | 14.77 | 14.28 | -0.46 | -3.12 | 57125.65 | 8231.65 | 2.07 |
| 2024-09-13 | 15.45 | 14.74 | -0.55 | -3.60 | 45232.07 | 6763.04 | 1.64 |
| 2024-09-12 | 15.41 | 15.29 | -0.11 | -0.71 | 33115.90 | 5106.85 | 1.20 |
| 2024-09-11 | 15.55 | 15.40 | -0.05 | -0.32 | 38940.95 | 5988.66 | 1.41 |
| 2024-09-10 | 15.41 | 15.45 | 0.19 | 1.25 | 66684.11 | 10083.44 | 2.41 |
| 2024-09-09 | 15.65 | 15.26 | -0.40 | -2.55 | 60430.75 | 9325.89 | 2.19 |
| 2024-09-06 | 16.45 | 15.66 | -0.82 | -4.98 | 61032.68 | 9724.91 | 2.21 |
| 2024-09-05 | 16.34 | 16.48 | 0.14 | 0.86 | 27576.32 | 4552.90 | 1.00 |
| 2024-09-04 | 16.04 | 16.34 | 0.05 | 0.31 | 34327.75 | 5604.80 | 1.24 |
| 2024-09-03 | 16.28 | 16.29 | 0.04 | 0.25 | 49873.97 | 8171.29 | 1.80 |
| 2024-09-02 | 17.68 | 16.25 | -1.33 | -7.57 | 91403.47 | 15351.91 | 3.31 |
| 2024-08-30 | 17.24 | 17.58 | 0.24 | 1.38 | 61777.01 | 10933.43 | 2.23 |
| 2024-08-29 | 16.97 | 17.34 | 0.50 | 2.97 | 38113.32 | 6549.66 | 1.38 |
| 2024-08-28 | 16.98 | 16.84 | -0.08 | -0.47 | 33346.61 | 5623.92 | 1.21 |
| 2024-08-27 | 17.50 | 16.92 | -0.38 | -2.20 | 47868.91 | 8184.06 | 1.73 |
| 2024-08-26 | 17.00 | 17.30 | 0.04 | 0.23 | 40942.06 | 7127.14 | 1.48 |
| 2024-08-23 | 17.31 | 17.26 | -0.05 | -0.29 | 49602.54 | 8621.12 | 1.79 |
| 2024-08-22 | 17.32 | 17.31 | -0.16 | -0.92 | 40667.78 | 7031.81 | 1.47 |
| 2024-08-21 | 17.61 | 17.47 | 0.01 | 0.06 | 55036.63 | 9626.94 | 1.99 |
| 2024-08-20 | 18.81 | 17.46 | -0.99 | -5.37 | 101905.38 | 18218.11 | 3.69 |
| 2024-08-19 | 18.26 | 18.45 | 0.24 | 1.32 | 45313.84 | 8336.62 | 1.64 |
| 2024-08-16 | 18.32 | 18.21 | -0.11 | -0.60 | 51278.69 | 9368.09 | 1.85 |
| 2024-08-15 | 18.16 | 18.32 | 0.23 | 1.27 | 64176.88 | 11724.00 | 2.32 |
| 2024-08-14 | 17.44 | 18.09 | 0.73 | 4.21 | 97802.97 | 17593.76 | 3.54 |
| 2024-08-13 | 17.23 | 17.36 | 0.26 | 1.52 | 36886.99 | 6354.90 | 1.33 |
| 2024-08-12 | 17.80 | 17.10 | -0.73 | -4.09 | 67280.62 | 11588.73 | 2.43 |
| 2024-08-09 | 18.40 | 17.83 | -0.33 | -1.82 | 54228.59 | 9829.00 | 1.96 |
| 2024-08-08 | 18.10 | 18.16 | 0.04 | 0.22 | 48770.79 | 8781.00 | 1.76 |
| 2024-08-07 | 18.63 | 18.12 | -0.35 | -1.90 | 37490.68 | 6889.37 | 1.36 |
| 2024-08-06 | 18.56 | 18.47 | 0.38 | 2.10 | 47974.42 | 8777.33 | 1.73 |
| 2024-08-05 | 18.80 | 18.09 | -1.01 | -5.29 | 79199.75 | 14795.09 | 2.86 |
| 2024-08-02 | 19.52 | 19.10 | -0.74 | -3.73 | 67951.60 | 13173.06 | 2.46 |
| 2024-08-01 | 19.41 | 19.84 | 0.41 | 2.11 | 82587.01 | 16337.95 | 2.99 |
| 2024-07-31 | 18.70 | 19.43 | 0.75 | 4.02 | 75039.97 | 14383.75 | 2.71 |
| 2024-07-30 | 18.20 | 18.68 | 0.35 | 1.91 | 54637.64 | 10095.07 | 1.98 |
| 2024-07-29 | 18.72 | 18.33 | -0.38 | -2.03 | 49446.37 | 9162.66 | 1.79 |
| 2024-07-26 | 18.93 | 18.71 | -0.10 | -0.53 | 50456.25 | 9431.80 | 1.82 |
| 2024-07-25 | 18.95 | 18.81 | -0.03 | -0.16 | 53664.85 | 10100.14 | 1.94 |
| 2024-07-24 | 19.49 | 18.84 | -0.83 | -4.22 | 72136.07 | 13854.05 | 2.61 |
| 2024-07-23 | 20.54 | 19.67 | -0.96 | -4.65 | 72155.71 | 14526.72 | 2.61 |
| 2024-07-22 | 20.37 | 20.63 | 0.36 | 1.78 | 71586.66 | 14683.43 | 2.59 |
| 2024-07-19 | 19.37 | 20.27 | 0.75 | 3.84 | 84934.42 | 17112.36 | 3.07 |
| 2024-07-18 | 19.42 | 19.52 | -0.18 | -0.91 | 73202.22 | 14101.63 | 2.65 |
| 2024-07-17 | 19.90 | 19.70 | -0.10 | -0.51 | 75715.59 | 15012.57 | 2.74 |
| 2024-07-16 | 19.30 | 19.80 | 0.54 | 2.80 | 72996.84 | 14261.55 | 2.64 |
| 2024-07-15 | 19.76 | 19.26 | -0.46 | -2.33 | 64785.68 | 12711.36 | 2.34 |
| 2024-07-12 | 19.75 | 19.72 | -0.19 | -0.95 | 76706.19 | 15033.04 | 2.77 |
| 2024-07-11 | 18.76 | 19.91 | 1.56 | 8.50 | 140015.36 | 27260.73 | 5.06 |
| 2024-07-10 | 18.18 | 18.35 | -0.01 | -0.05 | 72570.98 | 13315.89 | 2.62 |
| 2024-07-09 | 17.80 | 18.36 | 0.50 | 2.80 | 102460.89 | 18570.73 | 3.71 |
| 2024-07-08 | 17.85 | 17.86 | 0.34 | 1.94 | 106834.71 | 19138.45 | 3.86 |
| 2024-07-05 | 17.38 | 17.52 | 0.14 | 0.81 | 61617.16 | 10681.20 | 2.23 |
| 2024-07-04 | 18.10 | 17.38 | -0.80 | -4.40 | 80372.87 | 14213.54 | 2.91 |
| 2024-07-03 | 18.14 | 18.18 | 0.02 | 0.11 | 79560.57 | 14437.61 | 2.88 |
| 2024-07-02 | 18.78 | 18.16 | -0.36 | -1.94 | 79782.66 | 14642.62 | 2.89 |
| 2024-07-01 | 18.93 | 18.52 | -0.55 | -2.88 | 111090.90 | 20397.00 | 4.02 |
| 2024-06-28 | 19.43 | 19.07 | -0.32 | -1.65 | 93412.95 | 18116.98 | 3.38 |
| 2024-06-27 | 19.95 | 19.39 | -0.61 | -3.05 | 83110.42 | 16520.23 | 3.01 |
| 2024-06-26 | 19.49 | 20.00 | 0.55 | 2.83 | 90356.25 | 17636.26 | 3.27 |
| 2024-06-25 | 20.50 | 19.45 | -1.01 | -4.94 | 100035.80 | 19777.45 | 3.62 |
| 2024-06-24 | 21.85 | 20.46 | -1.42 | -6.49 | 108141.49 | 22947.20 | 3.91 |
| 2024-06-21 | 21.80 | 21.88 | -0.18 | -0.82 | 93771.99 | 20350.41 | 3.39 |
| 2024-06-20 | 21.73 | 22.06 | 0.20 | 0.92 | 161551.25 | 36200.22 | 5.84 |
| 2024-06-19 | 22.20 | 21.86 | -0.10 | -0.46 | 138178.64 | 30415.14 | 5.00 |
| 2024-06-18 | 22.23 | 21.96 | -0.20 | -0.90 | 88313.77 | 19487.84 | 3.19 |
| 2024-06-17 | 21.82 | 22.16 | 0.18 | 0.82 | 89918.21 | 19806.87 | 3.25 |
| 2024-06-14 | 21.74 | 21.98 | 0.21 | 0.97 | 102094.99 | 22323.39 | 3.69 |
| 2024-06-13 | 21.35 | 21.77 | 0.56 | 2.64 | 124645.04 | 27172.91 | 4.51 |
| 2024-06-12 | 21.35 | 21.21 | -0.02 | -0.09 | 72518.29 | 15409.77 | 2.62 |
| 2024-06-11 | 19.87 | 21.23 | 1.40 | 7.06 | 117812.95 | 24262.81 | 4.26 |
| 2024-06-07 | 19.96 | 19.83 | -0.06 | -0.30 | 70452.11 | 14029.43 | 2.55 |
| 2024-06-06 | 21.00 | 19.89 | -0.73 | -3.54 | 94239.20 | 19097.22 | 3.41 |
| 2024-06-05 | 20.90 | 20.62 | -0.27 | -1.29 | 77543.89 | 16277.46 | 2.80 |
| 2024-06-04 | 21.50 | 20.89 | -0.85 | -3.91 | 114487.25 | 23893.93 | 4.14 |
| 2024-06-03 | 21.66 | 21.74 | 0.28 | 1.31 | 109520.02 | 23930.44 | 3.96 |
| 2024-05-31 | 21.50 | 21.46 | -0.01 | -0.05 | 77377.78 | 16752.25 | 2.80 |
| 2024-05-30 | 21.16 | 21.47 | 0.10 | 0.47 | 93111.54 | 20015.54 | 3.37 |
| 2024-05-29 | 21.45 | 21.37 | -0.11 | -0.51 | 80675.29 | 17267.70 | 2.92 |
| 2024-05-28 | 20.86 | 21.48 | 0.63 | 3.02 | 176653.26 | 38277.03 | 6.39 |
| 2024-05-27 | 20.25 | 20.85 | 0.76 | 3.78 | 102109.11 | 20437.08 | 3.69 |
| 2024-05-24 | 20.87 | 20.09 | -0.60 | -2.90 | 73928.19 | 15011.41 | 2.67 |
| 2024-05-23 | 21.24 | 20.69 | -0.57 | -2.68 | 67045.56 | 13987.94 | 2.42 |
| 2024-05-22 | 21.19 | 21.26 | 0.12 | 0.57 | 61071.73 | 12849.67 | 2.21 |
| 2024-05-21 | 21.38 | 21.14 | -0.27 | -1.26 | 71573.77 | 15217.99 | 2.59 |
| 2024-05-20 | 22.30 | 21.41 | -0.83 | -3.73 | 107406.72 | 23327.03 | 3.88 |
| 2024-05-17 | 21.60 | 22.24 | 0.41 | 1.88 | 73332.19 | 16015.28 | 2.65 |
| 2024-05-16 | 21.87 | 21.83 | 0.29 | 1.35 | 96123.40 | 21054.34 | 3.48 |
| 2024-05-15 | 21.78 | 21.54 | -0.55 | -2.49 | 77961.47 | 16975.84 | 2.82 |
日K线
周K线
月K线
