聚辰股份(688123)股票信息
| 股票代码 | 688123 |
| 股票名称 | 聚辰股份 |
| 最新价/元 | 54.70 |
| 涨跌额/元 | -5.05 |
| 涨跌幅/% | -8.45 |
| 买入/元 | 54.70 |
| 卖出/元 | 54.72 |
| 昨收/元 | 59.75 |
| 今开/元 | 59.00 |
| 最高/元 | 60.07 |
| 最低/元 | 53.73 |
| 成交量/手 | 75370.06 |
| 成交额/万 | 42355.98 |
| 股净值/元 | 85.47 |
| 市净率 | 4.22 |
| 总市值/万 | 861098.03 |
| 流通值/万 | 861098.03 |
| 换手率/% | 4.79 |
| 入市日期 | 2019-12-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
聚辰股份(688123)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 | 59.00 | 54.70 | -5.05 | -8.45 | 75370.06 | 42355.98 | 4.79 |
| 2024-10-10 | 66.01 | 59.75 | -4.67 | -7.25 | 92567.38 | 57338.76 | 5.88 |
| 2024-10-09 | 68.00 | 64.42 | -6.31 | -8.92 | 119779.49 | 80984.61 | 7.61 |
| 2024-10-08 | 70.73 | 70.73 | 11.79 | 20.00 | 102278.79 | 70373.54 | 6.50 |
| 2024-09-30 | 52.94 | 58.94 | 8.79 | 17.53 | 72474.10 | 40300.39 | 4.60 |
| 2024-09-27 | 48.30 | 50.15 | 2.92 | 6.18 | 21428.40 | 10483.24 | 1.36 |
| 2024-09-26 | 44.98 | 47.23 | 2.65 | 5.94 | 34646.73 | 15877.66 | 2.20 |
| 2024-09-25 | 45.01 | 44.58 | -0.09 | -0.20 | 35518.62 | 16183.37 | 2.26 |
| 2024-09-24 | 42.82 | 44.67 | 2.09 | 4.91 | 31986.68 | 14053.00 | 2.03 |
| 2024-09-23 | 42.95 | 42.58 | -0.42 | -0.98 | 16898.30 | 7290.08 | 1.07 |
| 2024-09-20 | 44.29 | 43.00 | -1.05 | -2.38 | 17498.39 | 7587.51 | 1.11 |
| 2024-09-19 | 44.10 | 44.05 | 0.05 | 0.11 | 23212.77 | 10263.09 | 1.47 |
| 2024-09-18 | 43.88 | 44.00 | 0.09 | 0.21 | 19223.80 | 8342.24 | 1.22 |
| 2024-09-13 | 44.88 | 43.91 | -0.91 | -2.03 | 22504.37 | 10003.07 | 1.43 |
| 2024-09-12 | 45.49 | 44.82 | -0.48 | -1.06 | 18075.99 | 8171.31 | 1.15 |
| 2024-09-11 | 45.41 | 45.30 | -0.29 | -0.64 | 15701.30 | 7098.82 | 1.00 |
| 2024-09-10 | 44.96 | 45.59 | 0.86 | 1.92 | 19990.62 | 9013.14 | 1.27 |
| 2024-09-09 | 44.50 | 44.73 | -0.17 | -0.38 | 15416.42 | 6906.05 | 0.98 |
| 2024-09-06 | 46.68 | 44.90 | -1.70 | -3.65 | 20353.57 | 9285.07 | 1.29 |
| 2024-09-05 | 46.24 | 46.60 | 0.44 | 0.95 | 16220.38 | 7558.13 | 1.03 |
| 2024-09-04 | 46.00 | 46.16 | -0.58 | -1.24 | 17749.74 | 8187.35 | 1.13 |
| 2024-09-03 | 46.22 | 46.74 | 0.74 | 1.61 | 22833.53 | 10649.59 | 1.45 |
| 2024-09-02 | 48.70 | 46.00 | -2.93 | -5.99 | 30371.20 | 14388.76 | 1.93 |
| 2024-08-30 | 46.88 | 48.93 | 2.03 | 4.33 | 39644.22 | 19302.40 | 2.52 |
| 2024-08-29 | 45.50 | 46.90 | 1.07 | 2.34 | 25081.99 | 11675.50 | 1.60 |
| 2024-08-28 | 45.11 | 45.83 | 0.38 | 0.84 | 22294.23 | 10183.19 | 1.42 |
| 2024-08-27 | 46.13 | 45.45 | -0.61 | -1.32 | 23683.89 | 10883.40 | 1.51 |
| 2024-08-26 | 46.11 | 46.06 | -0.76 | -1.62 | 24997.88 | 11563.18 | 1.59 |
| 2024-08-23 | 46.87 | 46.82 | -0.08 | -0.17 | 21872.05 | 10220.73 | 1.39 |
| 2024-08-22 | 47.71 | 46.90 | -0.95 | -1.99 | 23002.61 | 10844.76 | 1.46 |
| 2024-08-21 | 47.65 | 47.85 | -0.36 | -0.75 | 19368.50 | 9334.29 | 1.23 |
| 2024-08-20 | 48.90 | 48.21 | -0.39 | -0.80 | 21863.83 | 10602.35 | 1.39 |
| 2024-08-19 | 49.24 | 48.60 | -0.75 | -1.52 | 26313.77 | 12975.57 | 1.66 |
| 2024-08-16 | 49.54 | 49.35 | 0.18 | 0.37 | 26162.69 | 12981.65 | 1.65 |
| 2024-08-15 | 48.31 | 49.17 | 0.73 | 1.51 | 33093.80 | 16347.26 | 2.09 |
| 2024-08-14 | 49.37 | 48.44 | -0.84 | -1.71 | 24238.12 | 11915.17 | 1.53 |
| 2024-08-13 | 48.96 | 49.28 | 0.86 | 1.78 | 21543.73 | 10545.68 | 1.36 |
| 2024-08-12 | 48.80 | 48.42 | -0.48 | -0.98 | 28660.11 | 13907.76 | 1.81 |
| 2024-08-09 | 50.49 | 48.90 | -0.39 | -0.79 | 33088.21 | 16387.60 | 2.08 |
| 2024-08-08 | 48.01 | 49.29 | 1.02 | 2.11 | 30818.73 | 15016.06 | 1.94 |
| 2024-08-07 | 48.19 | 48.27 | 0.01 | 0.02 | 19676.49 | 9514.18 | 1.24 |
| 2024-08-06 | 48.60 | 48.26 | 0.71 | 1.49 | 32231.74 | 15437.28 | 2.03 |
| 2024-08-05 | 49.91 | 47.55 | -3.04 | -6.01 | 43815.02 | 21405.97 | 2.76 |
| 2024-08-02 | 52.00 | 50.59 | -2.49 | -4.69 | 37911.39 | 19465.03 | 2.39 |
| 2024-08-01 | 53.00 | 53.08 | 0.00 | 0.00 | 36424.06 | 19408.98 | 2.30 |
| 2024-07-31 | 51.21 | 53.08 | 1.52 | 2.95 | 50112.59 | 26237.44 | 3.16 |
| 2024-07-30 | 50.08 | 51.56 | 1.48 | 2.96 | 50804.20 | 25834.96 | 3.20 |
| 2024-07-29 | 52.60 | 50.08 | -2.23 | -4.26 | 44987.59 | 22839.94 | 2.83 |
| 2024-07-26 | 53.21 | 52.31 | -0.71 | -1.34 | 42796.13 | 22455.33 | 2.70 |
| 2024-07-25 | 56.48 | 53.02 | -3.31 | -5.88 | 49386.52 | 26730.55 | 3.11 |
| 2024-07-24 | 60.60 | 56.33 | -2.81 | -4.75 | 59177.03 | 34291.79 | 3.73 |
| 2024-07-23 | 63.36 | 59.14 | -4.56 | -7.16 | 30170.41 | 18270.13 | 1.90 |
| 2024-07-22 | 64.17 | 63.70 | -0.78 | -1.21 | 20092.84 | 12817.30 | 1.27 |
| 2024-07-19 | 63.44 | 64.48 | 0.78 | 1.22 | 24560.01 | 15847.41 | 1.55 |
| 2024-07-18 | 64.50 | 63.70 | -1.90 | -2.90 | 38451.19 | 24161.32 | 2.42 |
| 2024-07-17 | 65.90 | 65.60 | -0.40 | -0.61 | 29827.13 | 19886.65 | 1.88 |
| 2024-07-16 | 64.00 | 66.00 | 1.02 | 1.57 | 23278.58 | 15191.99 | 1.47 |
| 2024-07-15 | 65.44 | 64.98 | -0.40 | -0.61 | 21643.42 | 14222.94 | 1.36 |
| 2024-07-12 | 64.10 | 65.38 | -0.18 | -0.28 | 21208.53 | 13693.88 | 1.34 |
| 2024-07-11 | 65.85 | 65.56 | 0.71 | 1.10 | 31199.72 | 20309.83 | 1.97 |
| 2024-07-10 | 64.23 | 64.85 | 0.25 | 0.39 | 27745.98 | 17910.97 | 1.75 |
| 2024-07-09 | 61.89 | 64.60 | 2.60 | 4.19 | 35355.52 | 22472.22 | 2.23 |
| 2024-07-08 | 62.00 | 62.00 | 1.19 | 1.96 | 38925.56 | 24575.14 | 2.45 |
| 2024-07-05 | 58.64 | 60.81 | 1.73 | 2.93 | 21694.29 | 12914.77 | 1.37 |
| 2024-07-04 | 60.61 | 59.08 | -1.42 | -2.35 | 17894.62 | 10763.51 | 1.13 |
| 2024-07-03 | 60.30 | 60.50 | 0.28 | 0.47 | 21366.72 | 12851.48 | 1.35 |
| 2024-07-02 | 62.29 | 60.22 | -2.37 | -3.79 | 30925.96 | 18811.33 | 1.95 |
| 2024-07-01 | 60.90 | 62.59 | 1.76 | 2.89 | 30273.67 | 18644.52 | 1.91 |
| 2024-06-28 | 60.00 | 60.83 | 0.81 | 1.35 | 23766.25 | 14469.07 | 1.50 |
| 2024-06-27 | 60.39 | 60.02 | -0.68 | -1.12 | 28340.43 | 17235.30 | 1.79 |
| 2024-06-26 | 59.70 | 60.70 | 1.43 | 2.41 | 26587.86 | 15879.82 | 1.68 |
| 2024-06-25 | 61.31 | 59.27 | -1.99 | -3.25 | 33663.42 | 19994.15 | 2.12 |
| 2024-06-24 | 62.80 | 61.26 | -1.96 | -3.10 | 30240.52 | 18867.84 | 1.91 |
| 2024-06-21 | 62.00 | 63.22 | 0.26 | 0.41 | 26047.89 | 16280.15 | 1.64 |
| 2024-06-20 | 62.63 | 62.96 | 0.16 | 0.26 | 35028.34 | 22340.93 | 2.21 |
| 2024-06-19 | 63.13 | 62.80 | 1.00 | 1.62 | 35248.85 | 22108.03 | 2.22 |
| 2024-06-18 | 62.37 | 61.80 | -0.35 | -0.56 | 30944.65 | 19213.70 | 1.95 |
| 2024-06-17 | 59.92 | 62.15 | 1.85 | 3.07 | 34419.19 | 21353.99 | 2.17 |
| 2024-06-14 | 60.01 | 60.30 | -0.26 | -0.43 | 26983.26 | 16201.94 | 1.70 |
| 2024-06-13 | 59.64 | 60.76 | 1.57 | 2.65 | 47785.60 | 29059.61 | 3.01 |
| 2024-06-12 | 58.56 | 59.19 | 0.78 | 1.34 | 42173.34 | 25092.84 | 2.66 |
| 2024-06-11 | 56.01 | 58.41 | 2.06 | 3.66 | 37379.83 | 21512.03 | 2.36 |
| 2024-06-07 | 56.11 | 56.35 | 0.03 | 0.05 | 31197.40 | 17603.72 | 1.97 |
| 2024-06-06 | 57.58 | 56.32 | -0.41 | -0.72 | 34907.67 | 20126.12 | 2.20 |
| 2024-06-05 | 56.61 | 56.73 | -0.10 | -0.18 | 32265.91 | 18626.25 | 2.03 |
| 2024-06-04 | 57.16 | 56.83 | -0.25 | -0.44 | 31544.20 | 17785.53 | 1.99 |
| 2024-06-03 | 56.10 | 57.08 | 1.48 | 2.66 | 59470.37 | 34258.58 | 3.75 |
| 2024-05-31 | 54.00 | 55.60 | 1.22 | 2.24 | 43265.01 | 24045.22 | 2.73 |
| 2024-05-30 | 51.30 | 54.38 | 2.85 | 5.53 | 44292.47 | 23720.41 | 2.79 |
| 2024-05-29 | 52.45 | 51.53 | -0.85 | -1.62 | 19893.01 | 10338.55 | 1.25 |
| 2024-05-28 | 51.24 | 52.38 | 0.93 | 1.81 | 32983.51 | 17321.25 | 2.08 |
| 2024-05-27 | 49.70 | 51.45 | 1.75 | 3.52 | 31470.71 | 15758.95 | 1.98 |
| 2024-05-24 | 52.00 | 49.70 | -2.29 | -4.41 | 31557.48 | 16025.44 | 1.99 |
| 2024-05-23 | 53.36 | 51.99 | -1.03 | -1.94 | 21356.60 | 11188.90 | 1.35 |
| 2024-05-22 | 53.44 | 53.02 | -0.35 | -0.66 | 19790.59 | 10467.79 | 1.25 |
| 2024-05-21 | 52.60 | 53.37 | 0.27 | 0.51 | 23983.92 | 12790.48 | 1.51 |
| 2024-05-20 | 53.20 | 53.10 | -0.30 | -0.56 | 26647.31 | 14103.43 | 1.68 |
| 2024-05-17 | 53.50 | 53.40 | -0.13 | -0.24 | 24934.42 | 13250.98 | 1.57 |
| 2024-05-16 | 54.88 | 53.53 | -1.11 | -2.03 | 27826.91 | 15060.17 | 1.75 |
| 2024-05-15 | 54.59 | 54.64 | -0.21 | -0.38 | 28405.77 | 15652.20 | 1.79 |
日K线
周K线
月K线
