中国电研(688128)股票信息
| 股票代码 | 688128 |
| 股票名称 | 中国电研 |
| 最新价/元 | 19.30 |
| 涨跌额/元 | -2.42 |
| 涨跌幅/% | -11.14 |
| 买入/元 | 19.30 |
| 卖出/元 | 19.32 |
| 昨收/元 | 21.72 |
| 今开/元 | 20.93 |
| 最高/元 | 20.93 |
| 最低/元 | 19.00 |
| 成交量/手 | 93076.37 |
| 成交额/万 | 18388.49 |
| 股净值/元 | 19.11 |
| 市净率 | 2.66 |
| 总市值/万 | 780685.00 |
| 流通值/万 | 780685.00 |
| 换手率/% | 2.30 |
| 入市日期 | 2019-11-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
中国电研(688128)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 | 20.93 | 19.30 | -2.42 | -11.14 | 93076.37 | 18388.49 | 2.30 |
| 2024-10-10 | 20.19 | 21.72 | 1.68 | 8.38 | 138620.67 | 30020.37 | 3.43 |
| 2024-10-09 | 21.44 | 20.04 | -2.86 | -12.49 | 84179.70 | 17555.37 | 2.08 |
| 2024-10-08 | 24.09 | 22.90 | 2.72 | 13.48 | 120781.77 | 27261.09 | 2.99 |
| 2024-09-30 | 18.83 | 20.18 | 2.31 | 12.93 | 90395.88 | 17675.85 | 2.23 |
| 2024-09-27 | 17.50 | 17.87 | 0.74 | 4.32 | 23415.72 | 4123.40 | 0.58 |
| 2024-09-26 | 16.53 | 17.13 | 0.49 | 2.95 | 24299.03 | 4102.84 | 0.60 |
| 2024-09-25 | 16.45 | 16.64 | 0.27 | 1.65 | 26384.07 | 4416.69 | 0.65 |
| 2024-09-24 | 15.72 | 16.37 | 0.72 | 4.60 | 18891.78 | 3041.40 | 0.47 |
| 2024-09-23 | 15.63 | 15.65 | 0.01 | 0.06 | 10092.08 | 1581.30 | 0.25 |
| 2024-09-20 | 15.85 | 15.64 | -0.22 | -1.39 | 9150.37 | 1433.04 | 0.23 |
| 2024-09-19 | 15.65 | 15.86 | 0.35 | 2.26 | 12703.59 | 2010.82 | 0.31 |
| 2024-09-18 | 15.41 | 15.51 | 0.10 | 0.65 | 9424.61 | 1450.15 | 0.23 |
| 2024-09-13 | 15.74 | 15.41 | -0.25 | -1.60 | 7473.81 | 1159.48 | 0.18 |
| 2024-09-12 | 15.67 | 15.66 | 0.01 | 0.06 | 9085.55 | 1434.57 | 0.22 |
| 2024-09-11 | 15.56 | 15.65 | -0.04 | -0.26 | 9080.90 | 1418.10 | 0.22 |
| 2024-09-10 | 15.61 | 15.69 | 0.04 | 0.26 | 10132.75 | 1573.75 | 0.25 |
| 2024-09-09 | 15.82 | 15.65 | -0.17 | -1.08 | 11085.42 | 1738.75 | 0.27 |
| 2024-09-06 | 16.16 | 15.82 | -0.33 | -2.04 | 8041.21 | 1282.21 | 0.20 |
| 2024-09-05 | 16.13 | 16.15 | 0.05 | 0.31 | 6349.41 | 1025.17 | 0.16 |
| 2024-09-04 | 16.04 | 16.10 | 0.01 | 0.06 | 8631.19 | 1391.14 | 0.21 |
| 2024-09-03 | 15.97 | 16.09 | 0.12 | 0.75 | 9321.04 | 1501.73 | 0.23 |
| 2024-09-02 | 16.37 | 15.97 | -0.41 | -2.50 | 16634.41 | 2683.65 | 0.41 |
| 2024-08-30 | 15.96 | 16.38 | 0.44 | 2.76 | 23374.51 | 3799.70 | 0.58 |
| 2024-08-29 | 15.50 | 15.94 | 0.37 | 2.38 | 13343.16 | 2104.65 | 0.33 |
| 2024-08-28 | 15.50 | 15.57 | 0.06 | 0.39 | 9978.79 | 1547.30 | 0.25 |
| 2024-08-27 | 15.43 | 15.51 | -0.01 | -0.06 | 14605.80 | 2271.66 | 0.36 |
| 2024-08-26 | 15.27 | 15.52 | 0.23 | 1.50 | 12146.86 | 1879.31 | 0.30 |
| 2024-08-23 | 15.44 | 15.29 | -0.04 | -0.26 | 7585.64 | 1159.62 | 0.19 |
| 2024-08-22 | 15.57 | 15.33 | -0.26 | -1.67 | 6445.33 | 994.67 | 0.16 |
| 2024-08-21 | 15.49 | 15.59 | 0.06 | 0.39 | 6782.29 | 1055.29 | 0.17 |
| 2024-08-20 | 15.90 | 15.53 | -0.34 | -2.14 | 12428.90 | 1938.09 | 0.31 |
| 2024-08-19 | 15.98 | 15.87 | 0.01 | 0.06 | 7901.48 | 1260.86 | 0.20 |
| 2024-08-16 | 15.92 | 15.86 | -0.05 | -0.31 | 9503.55 | 1514.88 | 0.23 |
| 2024-08-15 | 16.05 | 15.91 | -0.10 | -0.63 | 15910.33 | 2548.26 | 0.39 |
| 2024-08-14 | 16.17 | 16.01 | -0.23 | -1.42 | 10272.95 | 1648.87 | 0.25 |
| 2024-08-13 | 16.06 | 16.24 | 0.13 | 0.81 | 7785.42 | 1255.51 | 0.19 |
| 2024-08-12 | 16.14 | 16.11 | -0.10 | -0.62 | 6367.73 | 1027.21 | 0.16 |
| 2024-08-09 | 16.33 | 16.21 | -0.05 | -0.31 | 9074.66 | 1482.35 | 0.22 |
| 2024-08-08 | 16.23 | 16.26 | -0.01 | -0.06 | 11363.56 | 1836.93 | 0.28 |
| 2024-08-07 | 16.22 | 16.27 | 0.01 | 0.06 | 8499.73 | 1382.74 | 0.21 |
| 2024-08-06 | 16.15 | 16.26 | 0.23 | 1.44 | 13058.95 | 2117.74 | 0.32 |
| 2024-08-05 | 16.33 | 16.03 | -0.41 | -2.49 | 18103.89 | 2936.33 | 0.45 |
| 2024-08-02 | 16.62 | 16.44 | -0.34 | -2.03 | 14221.11 | 2360.16 | 0.35 |
| 2024-08-01 | 16.80 | 16.78 | 0.00 | 0.00 | 12265.20 | 2065.80 | 0.30 |
| 2024-07-31 | 16.24 | 16.78 | 0.57 | 3.52 | 21935.14 | 3646.28 | 0.54 |
| 2024-07-30 | 16.33 | 16.21 | -0.16 | -0.98 | 10648.47 | 1728.70 | 0.26 |
| 2024-07-29 | 16.42 | 16.37 | -0.11 | -0.67 | 10390.62 | 1706.59 | 0.26 |
| 2024-07-26 | 16.05 | 16.48 | 0.45 | 2.81 | 14982.09 | 2453.73 | 0.37 |
| 2024-07-25 | 15.73 | 16.03 | 0.14 | 0.88 | 11483.69 | 1837.22 | 0.28 |
| 2024-07-24 | 16.25 | 15.89 | -0.30 | -1.85 | 16131.71 | 2594.45 | 0.40 |
| 2024-07-23 | 16.73 | 16.19 | -0.67 | -3.97 | 19093.43 | 3141.73 | 0.47 |
| 2024-07-22 | 16.97 | 16.86 | 0.04 | 0.24 | 12650.91 | 2137.21 | 0.31 |
| 2024-07-19 | 16.51 | 16.82 | 0.17 | 1.02 | 17615.42 | 2964.64 | 0.44 |
| 2024-07-18 | 16.63 | 16.65 | 0.00 | 0.00 | 14461.88 | 2384.82 | 0.36 |
| 2024-07-17 | 16.65 | 16.65 | 0.02 | 0.12 | 12794.76 | 2126.15 | 0.32 |
| 2024-07-16 | 16.68 | 16.63 | -0.05 | -0.30 | 10610.57 | 1760.63 | 0.26 |
| 2024-07-15 | 16.95 | 16.68 | -0.30 | -1.77 | 16379.02 | 2750.61 | 0.40 |
| 2024-07-12 | 17.13 | 16.98 | -0.09 | -0.53 | 13040.55 | 2213.58 | 0.32 |
| 2024-07-11 | 16.86 | 17.07 | 0.46 | 2.77 | 18461.05 | 3139.68 | 0.46 |
| 2024-07-10 | 16.62 | 16.61 | -0.03 | -0.18 | 8957.79 | 1494.00 | 0.22 |
| 2024-07-09 | 16.39 | 16.64 | 0.33 | 2.02 | 21341.01 | 3496.34 | 0.53 |
| 2024-07-08 | 16.69 | 16.31 | -0.47 | -2.80 | 15741.35 | 2586.70 | 0.39 |
| 2024-07-05 | 16.55 | 16.78 | 0.25 | 1.51 | 16419.24 | 2722.87 | 0.41 |
| 2024-07-04 | 16.99 | 16.53 | -0.33 | -1.96 | 17298.63 | 2886.43 | 0.43 |
| 2024-07-03 | 17.01 | 16.86 | -0.20 | -1.17 | 14997.69 | 2536.96 | 0.37 |
| 2024-07-02 | 17.28 | 17.06 | -0.22 | -1.27 | 19290.25 | 3295.51 | 0.48 |
| 2024-07-01 | 17.15 | 17.28 | 0.07 | 0.41 | 17091.78 | 2925.15 | 0.42 |
| 2024-06-28 | 16.99 | 17.21 | 0.22 | 1.30 | 23593.74 | 4069.15 | 0.58 |
| 2024-06-27 | 17.34 | 16.99 | -0.51 | -2.91 | 20693.58 | 3554.03 | 0.51 |
| 2024-06-26 | 16.93 | 17.50 | 0.43 | 2.52 | 27440.92 | 4687.07 | 0.68 |
| 2024-06-25 | 17.38 | 17.07 | -0.43 | -2.46 | 29081.24 | 4990.57 | 0.72 |
| 2024-06-24 | 18.12 | 17.50 | -0.74 | -4.06 | 27646.63 | 4930.22 | 0.68 |
| 2024-06-21 | 18.06 | 18.24 | 0.03 | 0.17 | 20587.80 | 3738.77 | 0.51 |
| 2024-06-20 | 18.42 | 18.21 | -0.17 | -0.93 | 32260.52 | 5928.03 | 0.80 |
| 2024-06-19 | 18.80 | 18.83 | 0.03 | 0.16 | 35529.17 | 6710.19 | 0.88 |
| 2024-06-18 | 18.92 | 18.80 | 0.03 | 0.16 | 28113.91 | 5280.93 | 0.70 |
| 2024-06-17 | 18.18 | 18.77 | 0.14 | 0.75 | 42224.63 | 7806.81 | 1.04 |
| 2024-06-14 | 19.30 | 18.63 | 0.01 | 0.05 | 63455.80 | 11957.56 | 1.57 |
| 2024-06-13 | 18.05 | 18.62 | 0.61 | 3.39 | 47073.72 | 8756.32 | 1.16 |
| 2024-06-12 | 18.00 | 18.01 | -0.03 | -0.17 | 18926.91 | 3425.02 | 0.47 |
| 2024-06-11 | 17.88 | 18.04 | 0.16 | 0.90 | 23550.94 | 4160.32 | 0.58 |
| 2024-06-07 | 17.84 | 17.88 | 0.08 | 0.45 | 17056.00 | 3044.07 | 0.42 |
| 2024-06-06 | 18.24 | 17.80 | -0.51 | -2.79 | 29511.10 | 5292.77 | 0.73 |
| 2024-06-05 | 18.40 | 18.31 | -0.29 | -1.56 | 18831.32 | 3490.70 | 0.47 |
| 2024-06-04 | 18.44 | 18.60 | 0.19 | 1.03 | 19016.61 | 3489.26 | 0.47 |
| 2024-06-03 | 18.81 | 18.41 | -0.45 | -2.39 | 27983.16 | 5220.32 | 0.69 |
| 2024-05-31 | 18.63 | 18.86 | 0.12 | 0.64 | 17057.49 | 3219.62 | 0.42 |
| 2024-05-30 | 18.52 | 18.74 | 0.10 | 0.54 | 15380.31 | 2885.13 | 0.38 |
| 2024-05-29 | 18.46 | 18.64 | 0.11 | 0.59 | 15225.68 | 2839.15 | 0.38 |
| 2024-05-28 | 18.60 | 18.53 | -0.12 | -0.64 | 16382.09 | 3048.40 | 0.41 |
| 2024-05-27 | 18.55 | 18.65 | 0.23 | 1.25 | 19187.07 | 3538.41 | 0.47 |
| 2024-05-24 | 18.58 | 18.42 | -0.18 | -0.97 | 19768.22 | 3661.14 | 0.49 |
| 2024-05-23 | 19.00 | 18.60 | -0.49 | -2.57 | 29230.85 | 5477.87 | 0.72 |
| 2024-05-22 | 18.98 | 19.09 | 0.15 | 0.79 | 17902.45 | 3404.08 | 0.44 |
| 2024-05-21 | 19.16 | 18.94 | -0.18 | -0.94 | 19525.37 | 3703.30 | 0.48 |
| 2024-05-20 | 19.25 | 19.12 | -0.11 | -0.57 | 31454.25 | 6040.55 | 0.78 |
| 2024-05-17 | 19.16 | 19.23 | 0.01 | 0.05 | 30694.73 | 5867.24 | 0.76 |
| 2024-05-16 | 19.49 | 19.22 | -0.32 | -1.64 | 56094.87 | 10813.25 | 1.39 |
| 2024-05-15 | 19.18 | 19.54 | 0.36 | 1.88 | 62567.24 | 12271.14 | 1.55 |
日K线
周K线
月K线
