卓然股份(688121)股票信息
| 股票代码 | 688121 |
| 股票名称 | 卓然股份 |
| 最新价/元 | 11.61 |
| 涨跌额/元 | -0.79 |
| 涨跌幅/% | -6.37 |
| 买入/元 | 11.60 |
| 卖出/元 | 11.61 |
| 昨收/元 | 12.40 |
| 今开/元 | 12.28 |
| 最高/元 | 12.31 |
| 最低/元 | 11.41 |
| 成交量/手 | 37638.07 |
| 成交额/万 | 4456.27 |
| 股净值/元 | 15.28 |
| 市净率 | 1.07 |
| 总市值/万 | 271225.86 |
| 流通值/万 | 164372.83 |
| 换手率/% | 2.66 |
| 入市日期 | 2021-09-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
卓然股份(688121)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 | 12.28 | 11.61 | -0.79 | -6.37 | 37638.07 | 4456.27 | 2.66 |
| 2024-10-10 | 12.29 | 12.40 | 0.01 | 0.08 | 40187.57 | 4996.41 | 2.84 |
| 2024-10-09 | 13.68 | 12.39 | -1.82 | -12.81 | 78724.77 | 10157.60 | 5.56 |
| 2024-10-08 | 15.38 | 14.21 | 1.10 | 8.39 | 123772.46 | 17478.73 | 8.74 |
| 2024-09-30 | 11.91 | 13.11 | 1.85 | 16.43 | 101876.56 | 12451.32 | 7.20 |
| 2024-09-27 | 10.89 | 11.26 | 0.47 | 4.36 | 25886.04 | 2859.99 | 1.83 |
| 2024-09-26 | 10.58 | 10.79 | 0.43 | 4.15 | 49359.39 | 5188.52 | 3.49 |
| 2024-09-25 | 9.98 | 10.36 | 0.58 | 5.93 | 52976.69 | 5534.88 | 3.74 |
| 2024-09-24 | 9.40 | 9.78 | 0.49 | 5.27 | 21116.28 | 2030.47 | 1.49 |
| 2024-09-23 | 9.33 | 9.29 | -0.05 | -0.54 | 8518.50 | 793.95 | 0.60 |
| 2024-09-20 | 9.50 | 9.34 | -0.13 | -1.37 | 10654.67 | 999.53 | 0.75 |
| 2024-09-19 | 9.18 | 9.47 | 0.29 | 3.16 | 16525.82 | 1554.54 | 1.17 |
| 2024-09-18 | 9.16 | 9.18 | 0.00 | 0.00 | 18921.71 | 1723.64 | 1.34 |
| 2024-09-13 | 9.58 | 9.18 | -0.36 | -3.77 | 13769.49 | 1279.41 | 0.97 |
| 2024-09-12 | 9.42 | 9.54 | 0.00 | 0.00 | 10566.65 | 1015.88 | 0.75 |
| 2024-09-11 | 9.39 | 9.54 | 0.06 | 0.63 | 11778.12 | 1121.85 | 0.83 |
| 2024-09-10 | 9.39 | 9.48 | 0.08 | 0.85 | 16728.14 | 1575.17 | 1.18 |
| 2024-09-09 | 9.55 | 9.40 | -0.11 | -1.16 | 12070.81 | 1130.62 | 0.85 |
| 2024-09-06 | 10.00 | 9.51 | -0.46 | -4.61 | 18003.50 | 1736.85 | 1.27 |
| 2024-09-05 | 9.84 | 9.97 | 0.18 | 1.84 | 11966.45 | 1188.66 | 0.85 |
| 2024-09-04 | 9.70 | 9.79 | 0.01 | 0.10 | 12580.31 | 1236.71 | 0.89 |
| 2024-09-03 | 9.65 | 9.78 | 0.19 | 1.98 | 13626.86 | 1334.87 | 0.96 |
| 2024-09-02 | 10.09 | 9.59 | -0.48 | -4.77 | 21481.56 | 2111.48 | 1.52 |
| 2024-08-30 | 9.58 | 10.07 | 0.27 | 2.76 | 34248.83 | 3426.79 | 2.42 |
| 2024-08-29 | 9.60 | 9.80 | 0.20 | 2.08 | 16587.44 | 1608.25 | 1.17 |
| 2024-08-28 | 9.56 | 9.60 | 0.01 | 0.10 | 13891.64 | 1333.05 | 0.98 |
| 2024-08-27 | 9.85 | 9.59 | -0.25 | -2.54 | 18526.49 | 1808.37 | 1.31 |
| 2024-08-26 | 9.75 | 9.84 | 0.09 | 0.92 | 8928.12 | 882.18 | 0.63 |
| 2024-08-23 | 9.80 | 9.75 | -0.03 | -0.31 | 10650.35 | 1034.12 | 0.75 |
| 2024-08-22 | 9.93 | 9.78 | -0.12 | -1.21 | 12488.48 | 1237.53 | 0.88 |
| 2024-08-21 | 9.77 | 9.90 | 0.12 | 1.23 | 22037.60 | 2184.34 | 1.56 |
| 2024-08-20 | 9.98 | 9.78 | -0.20 | -2.00 | 18376.57 | 1799.88 | 1.30 |
| 2024-08-19 | 10.08 | 9.98 | -0.15 | -1.48 | 18752.42 | 1880.24 | 1.32 |
| 2024-08-16 | 10.50 | 10.13 | -0.35 | -3.34 | 29725.79 | 3043.28 | 2.10 |
| 2024-08-15 | 10.64 | 10.48 | -0.10 | -0.95 | 13231.40 | 1403.33 | 0.93 |
| 2024-08-14 | 10.74 | 10.58 | -0.11 | -1.03 | 6346.00 | 676.62 | 0.45 |
| 2024-08-13 | 10.69 | 10.69 | -0.02 | -0.19 | 9195.92 | 978.31 | 0.65 |
| 2024-08-12 | 10.98 | 10.71 | -0.22 | -2.01 | 10363.96 | 1114.89 | 0.73 |
| 2024-08-09 | 11.00 | 10.93 | -0.06 | -0.55 | 12039.11 | 1317.93 | 0.85 |
| 2024-08-08 | 10.76 | 10.99 | 0.23 | 2.14 | 18230.47 | 1989.09 | 1.29 |
| 2024-08-07 | 10.85 | 10.76 | -0.09 | -0.83 | 10933.50 | 1178.62 | 0.77 |
| 2024-08-06 | 10.87 | 10.85 | 0.10 | 0.93 | 17773.54 | 1932.21 | 1.26 |
| 2024-08-05 | 11.23 | 10.75 | -0.54 | -4.78 | 19028.10 | 2104.23 | 1.34 |
| 2024-08-02 | 11.43 | 11.29 | -0.22 | -1.91 | 10803.80 | 1232.96 | 0.76 |
| 2024-08-01 | 11.62 | 11.51 | 0.01 | 0.09 | 14849.67 | 1711.42 | 1.05 |
| 2024-07-31 | 10.69 | 11.50 | 0.81 | 7.58 | 24492.02 | 2750.51 | 1.73 |
| 2024-07-30 | 10.71 | 10.69 | -0.13 | -1.20 | 10581.39 | 1136.30 | 0.75 |
| 2024-07-29 | 10.94 | 10.82 | -0.12 | -1.10 | 11380.79 | 1236.36 | 0.80 |
| 2024-07-26 | 10.66 | 10.94 | 0.30 | 2.82 | 17813.59 | 1941.64 | 1.26 |
| 2024-07-25 | 10.50 | 10.64 | 0.07 | 0.66 | 10834.96 | 1148.77 | 0.77 |
| 2024-07-24 | 10.99 | 10.57 | -0.43 | -3.91 | 27125.97 | 2899.12 | 1.92 |
| 2024-07-23 | 11.36 | 11.00 | -0.37 | -3.25 | 9218.46 | 1033.72 | 0.65 |
| 2024-07-22 | 11.12 | 11.37 | 0.23 | 2.07 | 11529.83 | 1306.97 | 0.81 |
| 2024-07-19 | 10.93 | 11.14 | 0.08 | 0.72 | 12782.29 | 1421.52 | 0.90 |
| 2024-07-18 | 11.16 | 11.06 | -0.11 | -0.99 | 19071.17 | 2084.78 | 1.35 |
| 2024-07-17 | 11.31 | 11.17 | -0.17 | -1.50 | 12780.00 | 1440.86 | 0.90 |
| 2024-07-16 | 11.21 | 11.34 | 0.13 | 1.16 | 13876.61 | 1564.25 | 0.98 |
| 2024-07-15 | 11.44 | 11.21 | -0.34 | -2.94 | 13763.29 | 1556.23 | 0.97 |
| 2024-07-12 | 11.93 | 11.55 | -0.44 | -3.67 | 22130.97 | 2597.54 | 1.56 |
| 2024-07-11 | 11.74 | 11.99 | 0.47 | 4.08 | 21569.14 | 2563.43 | 1.52 |
| 2024-07-10 | 11.55 | 11.52 | -0.02 | -0.17 | 17801.77 | 2068.96 | 1.26 |
| 2024-07-09 | 11.38 | 11.54 | 0.03 | 0.26 | 20676.53 | 2370.78 | 1.46 |
| 2024-07-08 | 11.86 | 11.51 | -0.45 | -3.76 | 16301.89 | 1907.51 | 1.15 |
| 2024-07-05 | 11.52 | 11.96 | 0.45 | 3.91 | 18795.41 | 2195.20 | 1.33 |
| 2024-07-04 | 11.92 | 11.51 | -0.38 | -3.20 | 17825.61 | 2083.85 | 1.26 |
| 2024-07-03 | 11.59 | 11.89 | 0.27 | 2.32 | 18233.37 | 2158.06 | 1.29 |
| 2024-07-02 | 11.84 | 11.62 | -0.18 | -1.53 | 13583.61 | 1594.65 | 0.96 |
| 2024-07-01 | 12.00 | 11.80 | -0.22 | -1.83 | 24317.11 | 2854.15 | 1.72 |
| 2024-06-28 | 11.64 | 12.02 | 0.37 | 3.18 | 44580.73 | 5339.18 | 3.15 |
| 2024-06-27 | 11.96 | 11.65 | -0.28 | -2.35 | 36601.17 | 4297.17 | 2.59 |
| 2024-06-26 | 12.02 | 11.93 | -0.09 | -0.75 | 37691.54 | 4508.47 | 2.66 |
| 2024-06-25 | 12.40 | 12.02 | -0.37 | -2.99 | 23567.56 | 2871.10 | 1.66 |
| 2024-06-24 | 13.13 | 12.39 | -0.68 | -5.20 | 22471.97 | 2832.50 | 1.59 |
| 2024-06-21 | 13.09 | 13.07 | -0.11 | -0.84 | 10703.47 | 1395.61 | 0.76 |
| 2024-06-20 | 13.10 | 13.18 | 0.18 | 1.39 | 24391.23 | 3237.48 | 1.72 |
| 2024-06-19 | 13.49 | 13.00 | -0.41 | -3.06 | 20347.12 | 2669.76 | 1.44 |
| 2024-06-18 | 13.37 | 13.41 | 0.04 | 0.30 | 25385.15 | 3389.25 | 1.79 |
| 2024-06-17 | 13.42 | 13.37 | -0.19 | -1.40 | 12388.35 | 1659.11 | 0.88 |
| 2024-06-14 | 13.92 | 13.56 | -0.36 | -2.59 | 23282.83 | 3150.33 | 1.64 |
| 2024-06-13 | 14.06 | 13.92 | -0.04 | -0.29 | 19883.86 | 2780.02 | 1.40 |
| 2024-06-12 | 13.88 | 13.96 | 0.01 | 0.07 | 13309.93 | 1862.62 | 0.94 |
| 2024-06-11 | 14.37 | 13.95 | -0.14 | -0.99 | 17116.15 | 2385.30 | 1.21 |
| 2024-06-07 | 13.72 | 14.09 | 0.59 | 4.37 | 25187.57 | 3500.90 | 1.78 |
| 2024-06-06 | 13.74 | 13.50 | -0.21 | -1.53 | 37348.67 | 5035.73 | 2.64 |
| 2024-06-05 | 13.68 | 13.71 | -0.04 | -0.29 | 30810.40 | 4220.19 | 2.18 |
| 2024-06-04 | 14.07 | 13.75 | -0.45 | -3.17 | 41961.24 | 5755.56 | 2.96 |
| 2024-06-03 | 14.95 | 14.20 | -0.78 | -5.21 | 38395.43 | 5527.80 | 2.71 |
| 2024-05-31 | 14.99 | 14.98 | -0.10 | -0.66 | 30573.34 | 4585.16 | 2.16 |
| 2024-05-30 | 14.59 | 15.08 | 0.58 | 4.00 | 36083.96 | 5360.30 | 2.55 |
| 2024-05-29 | 14.70 | 14.50 | -0.20 | -1.36 | 17273.57 | 2544.84 | 1.22 |
| 2024-05-28 | 14.58 | 14.70 | 0.11 | 0.75 | 11105.62 | 1625.49 | 0.78 |
| 2024-05-27 | 14.65 | 14.59 | 0.00 | 0.00 | 18535.96 | 2653.49 | 1.31 |
| 2024-05-24 | 15.05 | 14.59 | -0.44 | -2.93 | 33865.22 | 4995.09 | 2.39 |
| 2024-05-23 | 15.36 | 15.03 | -0.41 | -2.66 | 25753.82 | 3911.09 | 1.82 |
| 2024-05-22 | 15.49 | 15.44 | -0.06 | -0.39 | 14633.50 | 2259.68 | 1.03 |
| 2024-05-21 | 15.77 | 15.50 | -0.24 | -1.53 | 16509.94 | 2561.40 | 1.17 |
| 2024-05-20 | 16.09 | 15.74 | -0.36 | -2.24 | 19870.19 | 3148.10 | 1.40 |
| 2024-05-17 | 15.70 | 16.10 | 0.40 | 2.55 | 15940.74 | 2540.43 | 1.13 |
| 2024-05-16 | 15.59 | 15.70 | 0.22 | 1.42 | 15082.85 | 2379.25 | 1.07 |
| 2024-05-15 | 15.92 | 15.48 | -0.42 | -2.64 | 21114.22 | 3292.01 | 1.49 |
日K线
周K线
月K线
