普元信息(688118)股票信息
| 股票代码 | 688118 |
| 股票名称 | 普元信息 |
| 最新价/元 | 16.36 |
| 涨跌额/元 | -1.20 |
| 涨跌幅/% | -6.83 |
| 买入/元 | 16.36 |
| 卖出/元 | 16.38 |
| 昨收/元 | 17.56 |
| 今开/元 | 17.30 |
| 最高/元 | 17.68 |
| 最低/元 | 16.21 |
| 成交量/手 | 55679.24 |
| 成交额/万 | 9352.08 |
| 股净值/元 | -95.67 |
| 市净率 | 1.94 |
| 总市值/万 | 153734.98 |
| 流通值/万 | 153734.98 |
| 换手率/% | 5.93 |
| 入市日期 | 2019-12-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
普元信息(688118)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 | 17.30 | 16.36 | -1.20 | -6.83 | 55679.24 | 9352.08 | 5.93 |
| 2024-10-10 | 18.17 | 17.56 | -0.61 | -3.36 | 57638.62 | 10445.80 | 6.13 |
| 2024-10-09 | 20.00 | 18.17 | -2.19 | -10.76 | 92676.57 | 17887.00 | 9.86 |
| 2024-10-08 | 20.20 | 20.36 | 3.39 | 19.98 | 98519.62 | 19164.23 | 10.48 |
| 2024-09-30 | 15.33 | 16.97 | 2.64 | 18.42 | 66948.85 | 10654.17 | 7.12 |
| 2024-09-27 | 13.38 | 14.33 | 1.24 | 9.47 | 25399.48 | 3494.44 | 2.70 |
| 2024-09-26 | 12.90 | 13.09 | 0.27 | 2.11 | 19484.20 | 2529.84 | 2.07 |
| 2024-09-25 | 12.83 | 12.82 | 0.20 | 1.59 | 26714.90 | 3463.21 | 2.84 |
| 2024-09-24 | 12.40 | 12.62 | 0.34 | 2.77 | 21626.79 | 2686.41 | 2.30 |
| 2024-09-23 | 12.31 | 12.28 | 0.15 | 1.24 | 20937.45 | 2583.23 | 2.23 |
| 2024-09-20 | 11.88 | 12.13 | 0.27 | 2.28 | 22664.38 | 2759.32 | 2.41 |
| 2024-09-19 | 11.58 | 11.86 | 0.44 | 3.85 | 15896.81 | 1863.18 | 1.69 |
| 2024-09-18 | 11.78 | 11.42 | -0.34 | -2.89 | 16671.98 | 1899.87 | 1.77 |
| 2024-09-13 | 12.13 | 11.76 | -0.37 | -3.05 | 12456.70 | 1478.80 | 1.33 |
| 2024-09-12 | 12.03 | 12.13 | 0.10 | 0.83 | 13959.38 | 1705.16 | 1.49 |
| 2024-09-11 | 12.04 | 12.03 | -0.03 | -0.25 | 10952.87 | 1317.59 | 1.17 |
| 2024-09-10 | 11.70 | 12.06 | 0.39 | 3.34 | 17050.85 | 2036.06 | 1.81 |
| 2024-09-09 | 11.70 | 11.67 | -0.01 | -0.09 | 11817.64 | 1381.26 | 1.26 |
| 2024-09-06 | 12.15 | 11.68 | -0.46 | -3.79 | 16844.81 | 1992.99 | 1.79 |
| 2024-09-05 | 12.03 | 12.14 | 0.13 | 1.08 | 10358.47 | 1259.31 | 1.10 |
| 2024-09-04 | 12.21 | 12.01 | -0.24 | -1.96 | 10117.73 | 1221.83 | 1.08 |
| 2024-09-03 | 12.12 | 12.25 | 0.24 | 2.00 | 14391.41 | 1747.29 | 1.53 |
| 2024-09-02 | 12.62 | 12.01 | -0.56 | -4.46 | 16652.20 | 2049.34 | 1.77 |
| 2024-08-30 | 12.11 | 12.57 | 0.38 | 3.12 | 18746.19 | 2351.53 | 1.99 |
| 2024-08-29 | 11.92 | 12.19 | 0.26 | 2.18 | 12300.68 | 1482.22 | 1.31 |
| 2024-08-28 | 11.99 | 11.93 | 0.07 | 0.59 | 12947.48 | 1553.63 | 1.38 |
| 2024-08-27 | 12.23 | 11.86 | -0.30 | -2.47 | 13576.88 | 1626.62 | 1.44 |
| 2024-08-26 | 12.16 | 12.16 | -0.05 | -0.41 | 15274.93 | 1863.79 | 1.63 |
| 2024-08-23 | 12.04 | 12.21 | 0.12 | 0.99 | 14577.64 | 1786.66 | 1.55 |
| 2024-08-22 | 12.48 | 12.09 | -0.29 | -2.34 | 10900.26 | 1341.72 | 1.16 |
| 2024-08-21 | 12.37 | 12.38 | -0.11 | -0.88 | 8286.60 | 1032.15 | 0.88 |
| 2024-08-20 | 12.90 | 12.49 | -0.51 | -3.92 | 14858.25 | 1879.38 | 1.58 |
| 2024-08-19 | 12.58 | 13.00 | 0.37 | 2.93 | 18737.55 | 2423.36 | 1.99 |
| 2024-08-16 | 12.65 | 12.63 | 0.01 | 0.08 | 7265.70 | 921.17 | 0.77 |
| 2024-08-15 | 12.45 | 12.62 | 0.10 | 0.80 | 11105.14 | 1397.46 | 1.18 |
| 2024-08-14 | 12.63 | 12.52 | -0.10 | -0.79 | 5043.08 | 634.68 | 0.54 |
| 2024-08-13 | 12.50 | 12.62 | 0.13 | 1.04 | 7851.64 | 979.06 | 0.84 |
| 2024-08-12 | 12.54 | 12.49 | -0.18 | -1.42 | 7909.93 | 990.01 | 0.84 |
| 2024-08-09 | 12.88 | 12.67 | -0.07 | -0.55 | 8600.42 | 1101.65 | 0.92 |
| 2024-08-08 | 12.96 | 12.74 | -0.21 | -1.62 | 13333.52 | 1686.94 | 1.42 |
| 2024-08-07 | 13.00 | 12.95 | -0.06 | -0.46 | 11397.13 | 1490.00 | 1.21 |
| 2024-08-06 | 12.86 | 13.01 | 0.24 | 1.88 | 13425.78 | 1734.47 | 1.43 |
| 2024-08-05 | 13.23 | 12.77 | -0.63 | -4.70 | 17829.04 | 2344.86 | 1.90 |
| 2024-08-02 | 13.77 | 13.40 | -0.43 | -3.11 | 17078.29 | 2325.39 | 1.82 |
| 2024-08-01 | 13.82 | 13.83 | 0.01 | 0.07 | 17661.82 | 2446.34 | 1.88 |
| 2024-07-31 | 13.03 | 13.82 | 0.77 | 5.90 | 33465.61 | 4535.07 | 3.56 |
| 2024-07-30 | 12.55 | 13.05 | 0.39 | 3.08 | 14869.71 | 1913.68 | 1.58 |
| 2024-07-29 | 13.10 | 12.66 | -0.19 | -1.48 | 12658.42 | 1606.70 | 1.35 |
| 2024-07-26 | 12.55 | 12.85 | 0.29 | 2.31 | 10321.56 | 1317.59 | 1.10 |
| 2024-07-25 | 12.46 | 12.56 | 0.01 | 0.08 | 15692.85 | 1968.88 | 1.67 |
| 2024-07-24 | 12.98 | 12.55 | -0.45 | -3.46 | 11315.37 | 1442.87 | 1.20 |
| 2024-07-23 | 13.21 | 13.00 | -0.27 | -2.04 | 14001.68 | 1847.59 | 1.49 |
| 2024-07-22 | 12.83 | 13.27 | 0.63 | 4.98 | 22225.41 | 2940.28 | 2.37 |
| 2024-07-19 | 12.50 | 12.74 | 0.24 | 1.92 | 11971.14 | 1517.08 | 1.27 |
| 2024-07-18 | 12.35 | 12.50 | 0.03 | 0.24 | 16108.19 | 1969.86 | 1.71 |
| 2024-07-17 | 12.80 | 12.47 | -0.21 | -1.66 | 10813.13 | 1365.68 | 1.15 |
| 2024-07-16 | 12.61 | 12.68 | 0.11 | 0.88 | 11325.11 | 1428.79 | 1.21 |
| 2024-07-15 | 13.00 | 12.57 | -0.48 | -3.68 | 18643.52 | 2359.87 | 1.98 |
| 2024-07-12 | 13.43 | 13.05 | -0.25 | -1.88 | 18963.17 | 2501.90 | 2.02 |
| 2024-07-11 | 13.45 | 13.30 | 0.15 | 1.14 | 21946.09 | 2950.13 | 2.34 |
| 2024-07-10 | 13.21 | 13.15 | -0.19 | -1.42 | 14165.65 | 1878.05 | 1.51 |
| 2024-07-09 | 13.27 | 13.34 | 0.26 | 1.99 | 18274.81 | 2399.74 | 1.94 |
| 2024-07-08 | 13.51 | 13.08 | -0.58 | -4.25 | 19090.55 | 2541.37 | 2.03 |
| 2024-07-05 | 13.40 | 13.66 | 0.24 | 1.79 | 18985.37 | 2587.06 | 2.02 |
| 2024-07-04 | 13.86 | 13.42 | -0.42 | -3.04 | 21967.75 | 2993.50 | 2.34 |
| 2024-07-03 | 14.31 | 13.84 | -0.55 | -3.82 | 23572.71 | 3285.75 | 2.51 |
| 2024-07-02 | 14.17 | 14.39 | 0.31 | 2.20 | 31740.00 | 4604.80 | 3.38 |
| 2024-07-01 | 14.40 | 14.08 | -0.35 | -2.43 | 24588.04 | 3457.33 | 2.62 |
| 2024-06-28 | 14.60 | 14.43 | -0.16 | -1.10 | 31255.87 | 4551.78 | 3.33 |
| 2024-06-27 | 15.22 | 14.59 | -0.56 | -3.70 | 35421.61 | 5269.25 | 3.77 |
| 2024-06-26 | 14.58 | 15.15 | 0.59 | 4.05 | 33431.79 | 4953.07 | 3.56 |
| 2024-06-25 | 15.27 | 14.56 | -0.87 | -5.64 | 51208.33 | 7565.30 | 5.45 |
| 2024-06-24 | 16.41 | 15.43 | -1.20 | -7.22 | 60100.00 | 9487.65 | 6.40 |
| 2024-06-21 | 16.81 | 16.63 | -0.54 | -3.15 | 64194.09 | 10673.00 | 6.83 |
| 2024-06-20 | 16.24 | 17.17 | 0.93 | 5.73 | 90681.99 | 14916.41 | 9.65 |
| 2024-06-19 | 15.77 | 16.24 | 0.49 | 3.11 | 54043.19 | 8660.19 | 5.75 |
| 2024-06-18 | 14.32 | 15.75 | 1.43 | 9.99 | 72732.85 | 11368.16 | 7.74 |
| 2024-06-17 | 14.33 | 14.32 | 0.00 | 0.00 | 15761.31 | 2267.06 | 1.68 |
| 2024-06-14 | 14.25 | 14.32 | 0.02 | 0.14 | 17166.59 | 2450.89 | 1.83 |
| 2024-06-13 | 14.11 | 14.30 | 0.38 | 2.73 | 25098.83 | 3558.89 | 2.67 |
| 2024-06-12 | 13.64 | 13.92 | 0.28 | 2.05 | 19505.49 | 2700.16 | 2.08 |
| 2024-06-11 | 13.43 | 13.64 | 0.16 | 1.19 | 22233.38 | 2998.21 | 2.37 |
| 2024-06-07 | 13.12 | 13.48 | 0.57 | 4.42 | 21987.54 | 2951.20 | 2.34 |
| 2024-06-06 | 13.85 | 12.91 | -0.92 | -6.65 | 32894.90 | 4297.82 | 3.50 |
| 2024-06-05 | 14.16 | 13.83 | -0.23 | -1.64 | 13675.06 | 1912.31 | 1.46 |
| 2024-06-04 | 14.64 | 14.06 | -0.75 | -5.06 | 29451.55 | 4150.20 | 3.13 |
| 2024-06-03 | 15.54 | 14.81 | -0.79 | -5.06 | 23162.48 | 3483.77 | 2.46 |
| 2024-05-31 | 14.91 | 15.60 | 0.74 | 4.98 | 18938.60 | 2917.06 | 2.02 |
| 2024-05-30 | 14.86 | 14.86 | -0.01 | -0.07 | 13653.87 | 2031.76 | 1.45 |
| 2024-05-29 | 14.97 | 14.87 | -0.13 | -0.87 | 12105.03 | 1822.02 | 1.29 |
| 2024-05-28 | 15.15 | 15.00 | -0.20 | -1.32 | 12096.43 | 1827.25 | 1.29 |
| 2024-05-27 | 15.31 | 15.20 | 0.04 | 0.26 | 22225.47 | 3318.35 | 2.37 |
| 2024-05-24 | 15.95 | 15.16 | -0.63 | -3.99 | 17486.87 | 2691.16 | 1.86 |
| 2024-05-23 | 16.09 | 15.79 | -0.30 | -1.87 | 16079.42 | 2545.37 | 1.71 |
| 2024-05-22 | 15.86 | 16.09 | 0.23 | 1.45 | 12372.37 | 1977.49 | 1.32 |
| 2024-05-21 | 16.05 | 15.86 | -0.06 | -0.38 | 17312.59 | 2752.96 | 1.84 |
| 2024-05-20 | 16.24 | 15.92 | -0.32 | -1.97 | 23533.99 | 3774.24 | 2.50 |
| 2024-05-17 | 15.77 | 16.24 | 0.61 | 3.90 | 21594.06 | 3469.96 | 2.30 |
| 2024-05-16 | 15.38 | 15.63 | 0.40 | 2.63 | 22496.84 | 3553.24 | 2.39 |
| 2024-05-15 | 15.15 | 15.23 | 0.04 | 0.26 | 20899.81 | 3233.13 | 2.22 |
日K线
周K线
月K线
