晶华微(688130)股票信息
| 股票代码 | 688130 |
| 股票名称 | 晶华微 |
| 最新价/元 | 22.10 |
| 涨跌额/元 | -2.05 |
| 涨跌幅/% | -8.49 |
| 买入/元 | 22.10 |
| 卖出/元 | 22.13 |
| 昨收/元 | 24.15 |
| 今开/元 | 24.01 |
| 最高/元 | 24.01 |
| 最低/元 | 22.01 |
| 成交量/手 | 17537.42 |
| 成交额/万 | 3980.57 |
| 股净值/元 | -71.29 |
| 市净率 | 1.62 |
| 总市值/万 | 205473.40 |
| 流通值/万 | 66243.40 |
| 换手率/% | 5.85 |
| 入市日期 | 2022-07-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
晶华微(688130)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 | 24.01 | 22.10 | -2.05 | -8.49 | 17537.42 | 3980.57 | 5.85 |
| 2024-10-10 | 27.00 | 24.15 | -2.57 | -9.62 | 24527.17 | 6158.39 | 8.18 |
| 2024-10-09 | 25.90 | 26.72 | -0.51 | -1.87 | 53189.33 | 14724.88 | 17.74 |
| 2024-10-08 | 27.23 | 27.23 | 4.54 | 20.01 | 38319.52 | 10063.25 | 12.78 |
| 2024-09-30 | 20.00 | 22.69 | 3.49 | 18.18 | 33919.32 | 7193.98 | 11.32 |
| 2024-09-27 | 18.19 | 19.20 | 1.00 | 5.50 | 12037.94 | 2261.03 | 4.02 |
| 2024-09-26 | 17.89 | 18.20 | 0.40 | 2.25 | 9724.44 | 1748.17 | 3.24 |
| 2024-09-25 | 17.47 | 17.80 | 0.65 | 3.79 | 12547.27 | 2218.12 | 4.19 |
| 2024-09-24 | 16.77 | 17.15 | 0.38 | 2.27 | 7984.57 | 1362.52 | 2.66 |
| 2024-09-23 | 16.79 | 16.77 | -0.08 | -0.48 | 5050.34 | 844.95 | 1.68 |
| 2024-09-20 | 17.40 | 16.85 | 0.36 | 2.18 | 10437.02 | 1798.95 | 3.48 |
| 2024-09-19 | 16.32 | 16.49 | 0.24 | 1.48 | 3509.59 | 579.56 | 1.17 |
| 2024-09-18 | 16.57 | 16.25 | -0.35 | -2.11 | 2832.05 | 461.61 | 0.94 |
| 2024-09-13 | 17.48 | 16.60 | -0.38 | -2.24 | 3921.53 | 659.53 | 1.31 |
| 2024-09-12 | 17.26 | 16.98 | -0.04 | -0.24 | 3601.80 | 613.16 | 1.20 |
| 2024-09-11 | 16.94 | 17.02 | -0.09 | -0.53 | 3330.17 | 569.07 | 1.11 |
| 2024-09-10 | 17.02 | 17.11 | -0.03 | -0.18 | 4591.50 | 782.07 | 1.53 |
| 2024-09-09 | 17.35 | 17.14 | -0.13 | -0.75 | 3350.69 | 577.85 | 1.12 |
| 2024-09-06 | 17.50 | 17.27 | -0.23 | -1.31 | 4768.13 | 826.13 | 1.59 |
| 2024-09-05 | 17.53 | 17.50 | 0.02 | 0.11 | 2610.34 | 457.82 | 0.87 |
| 2024-09-04 | 17.69 | 17.48 | -0.03 | -0.17 | 3142.31 | 553.36 | 1.05 |
| 2024-09-03 | 17.65 | 17.51 | 0.15 | 0.86 | 5393.54 | 941.21 | 1.80 |
| 2024-09-02 | 17.56 | 17.36 | -0.60 | -3.34 | 9014.31 | 1576.25 | 3.01 |
| 2024-08-30 | 17.44 | 17.96 | 0.36 | 2.05 | 7105.46 | 1272.49 | 2.37 |
| 2024-08-29 | 17.50 | 17.60 | 0.00 | 0.00 | 4141.06 | 728.95 | 1.38 |
| 2024-08-28 | 17.84 | 17.60 | 0.09 | 0.51 | 3498.26 | 620.58 | 1.17 |
| 2024-08-27 | 17.65 | 17.51 | -0.28 | -1.57 | 4522.03 | 792.37 | 1.51 |
| 2024-08-26 | 18.16 | 17.79 | -0.09 | -0.50 | 4489.28 | 805.21 | 1.50 |
| 2024-08-23 | 18.42 | 17.88 | -0.27 | -1.49 | 7092.81 | 1259.35 | 2.37 |
| 2024-08-22 | 18.69 | 18.15 | -0.22 | -1.20 | 5782.01 | 1064.04 | 1.93 |
| 2024-08-21 | 18.78 | 18.37 | -0.32 | -1.71 | 5222.30 | 971.64 | 1.74 |
| 2024-08-20 | 19.00 | 18.69 | -0.29 | -1.53 | 9844.29 | 1846.03 | 3.28 |
| 2024-08-19 | 18.31 | 18.98 | 0.59 | 3.21 | 11613.77 | 2168.86 | 3.87 |
| 2024-08-16 | 18.37 | 18.39 | 0.06 | 0.33 | 5385.65 | 996.06 | 1.80 |
| 2024-08-15 | 18.32 | 18.33 | 0.05 | 0.27 | 5773.99 | 1059.24 | 1.93 |
| 2024-08-14 | 18.43 | 18.28 | -0.09 | -0.49 | 2980.65 | 544.87 | 0.99 |
| 2024-08-13 | 18.25 | 18.37 | 0.15 | 0.82 | 4499.32 | 820.15 | 1.50 |
| 2024-08-12 | 18.20 | 18.22 | -0.04 | -0.22 | 5663.43 | 1028.55 | 1.89 |
| 2024-08-09 | 18.71 | 18.26 | -0.02 | -0.11 | 6843.34 | 1269.22 | 2.28 |
| 2024-08-08 | 18.33 | 18.28 | -0.22 | -1.19 | 6755.42 | 1233.81 | 2.25 |
| 2024-08-07 | 18.49 | 18.50 | 0.01 | 0.05 | 5170.16 | 959.64 | 1.72 |
| 2024-08-06 | 18.35 | 18.49 | 0.32 | 1.76 | 4679.98 | 858.83 | 1.56 |
| 2024-08-05 | 19.05 | 18.17 | -1.04 | -5.41 | 10276.11 | 1911.83 | 3.43 |
| 2024-08-02 | 19.56 | 19.21 | -0.61 | -3.08 | 9365.95 | 1827.28 | 3.12 |
| 2024-08-01 | 19.88 | 19.82 | 0.25 | 1.28 | 12453.29 | 2467.02 | 4.15 |
| 2024-07-31 | 18.92 | 19.57 | 0.63 | 3.33 | 7966.85 | 1540.67 | 2.66 |
| 2024-07-30 | 18.39 | 18.94 | 0.52 | 2.82 | 6819.81 | 1275.23 | 2.28 |
| 2024-07-29 | 18.71 | 18.42 | -0.24 | -1.29 | 6222.49 | 1151.47 | 2.08 |
| 2024-07-26 | 18.57 | 18.66 | 0.24 | 1.30 | 6835.08 | 1267.94 | 2.33 |
| 2024-07-25 | 18.69 | 18.42 | -0.46 | -2.44 | 7195.95 | 1332.87 | 2.45 |
| 2024-07-24 | 19.64 | 18.88 | -0.89 | -4.50 | 10323.34 | 1987.76 | 3.52 |
| 2024-07-23 | 20.64 | 19.77 | -1.05 | -5.04 | 12259.82 | 2486.82 | 4.18 |
| 2024-07-22 | 20.07 | 20.82 | 0.18 | 0.87 | 14427.70 | 3002.34 | 4.92 |
| 2024-07-19 | 19.29 | 20.64 | 1.34 | 6.94 | 22859.51 | 4713.54 | 7.79 |
| 2024-07-18 | 19.59 | 19.30 | -0.55 | -2.77 | 10766.79 | 2064.09 | 3.67 |
| 2024-07-17 | 20.80 | 19.85 | -1.03 | -4.93 | 11670.65 | 2363.65 | 3.98 |
| 2024-07-16 | 20.50 | 20.88 | 0.37 | 1.80 | 10321.71 | 2145.50 | 3.52 |
| 2024-07-15 | 20.61 | 20.51 | -0.05 | -0.24 | 7308.10 | 1511.29 | 2.49 |
| 2024-07-12 | 20.65 | 20.56 | -0.05 | -0.24 | 8449.70 | 1735.91 | 2.88 |
| 2024-07-11 | 28.82 | 28.79 | 0.56 | 1.98 | 7995.99 | 2299.09 | 3.79 |
| 2024-07-10 | 28.51 | 28.23 | -0.28 | -0.98 | 5359.07 | 1524.19 | 2.54 |
| 2024-07-09 | 27.46 | 28.51 | 1.02 | 3.71 | 8601.38 | 2411.62 | 4.08 |
| 2024-07-08 | 28.30 | 27.49 | -0.74 | -2.62 | 7714.98 | 2179.13 | 3.66 |
| 2024-07-05 | 27.83 | 28.23 | 0.30 | 1.07 | 9019.28 | 2518.30 | 4.27 |
| 2024-07-04 | 29.20 | 27.93 | -1.78 | -5.99 | 12781.24 | 3664.31 | 6.06 |
| 2024-07-03 | 30.09 | 29.71 | -0.14 | -0.47 | 12983.97 | 3881.49 | 6.15 |
| 2024-07-02 | 30.15 | 29.85 | -0.17 | -0.57 | 7478.45 | 2244.77 | 3.54 |
| 2024-07-01 | 30.72 | 30.02 | -0.34 | -1.12 | 11989.36 | 3572.00 | 5.68 |
| 2024-06-28 | 31.10 | 30.36 | -0.49 | -1.59 | 17363.73 | 5356.35 | 8.23 |
| 2024-06-27 | 32.67 | 30.85 | -2.26 | -6.83 | 21276.56 | 6792.75 | 10.08 |
| 2024-06-26 | 33.00 | 33.11 | 0.66 | 2.03 | 26626.55 | 8642.94 | 12.62 |
| 2024-06-25 | 35.10 | 32.45 | -3.55 | -9.86 | 34724.05 | 11610.98 | 16.45 |
| 2024-06-24 | 42.00 | 36.00 | -7.05 | -16.38 | 52461.25 | 20512.55 | 24.86 |
| 2024-06-21 | 44.02 | 43.05 | 2.31 | 5.67 | 62703.89 | 27750.02 | 38.74 |
| 2024-06-20 | 39.00 | 40.74 | 6.79 | 20.00 | 22253.81 | 8968.23 | 13.75 |
| 2024-06-19 | 33.60 | 33.95 | 0.52 | 1.56 | 25192.23 | 8562.17 | 15.56 |
| 2024-06-18 | 32.04 | 33.43 | 0.74 | 2.26 | 13760.67 | 4604.91 | 8.50 |
| 2024-06-17 | 31.39 | 32.69 | 0.30 | 0.93 | 13489.19 | 4349.59 | 8.33 |
| 2024-06-14 | 31.66 | 32.39 | -0.38 | -1.16 | 12484.94 | 3949.89 | 7.71 |
| 2024-06-13 | 30.58 | 32.77 | 2.77 | 9.23 | 22331.60 | 7391.61 | 13.80 |
| 2024-06-12 | 30.03 | 30.00 | 0.10 | 0.33 | 970.09 | 292.59 | 0.60 |
| 2024-06-11 | 29.39 | 29.90 | 0.67 | 2.29 | 1857.02 | 548.43 | 1.15 |
| 2024-06-07 | 31.00 | 29.23 | 0.75 | 2.63 | 1499.41 | 442.34 | 0.93 |
| 2024-06-06 | 29.30 | 28.48 | -0.82 | -2.80 | 1633.32 | 469.33 | 1.01 |
| 2024-06-05 | 29.33 | 29.30 | -0.28 | -0.95 | 988.77 | 293.23 | 0.61 |
| 2024-06-04 | 29.35 | 29.58 | -0.36 | -1.20 | 1575.97 | 464.90 | 0.97 |
| 2024-06-03 | 30.28 | 29.94 | -0.36 | -1.19 | 2765.55 | 841.53 | 1.71 |
| 2024-05-31 | 30.00 | 30.30 | 0.32 | 1.07 | 1323.93 | 400.05 | 0.82 |
| 2024-05-30 | 29.83 | 29.98 | 0.15 | 0.50 | 1253.88 | 373.65 | 0.77 |
| 2024-05-29 | 29.99 | 29.83 | 0.17 | 0.57 | 1521.28 | 457.68 | 0.94 |
| 2024-05-28 | 29.88 | 29.66 | -0.22 | -0.74 | 1827.08 | 551.16 | 1.13 |
| 2024-05-27 | 29.90 | 29.88 | 0.24 | 0.81 | 833.19 | 246.48 | 0.51 |
| 2024-05-24 | 29.88 | 29.64 | -0.24 | -0.80 | 1063.68 | 317.08 | 0.66 |
| 2024-05-23 | 30.13 | 29.88 | -0.49 | -1.61 | 1221.65 | 367.17 | 0.75 |
| 2024-05-22 | 30.25 | 30.37 | 0.14 | 0.46 | 1269.65 | 384.53 | 0.78 |
| 2024-05-21 | 30.48 | 30.23 | 0.02 | 0.07 | 919.44 | 278.55 | 0.57 |
| 2024-05-20 | 30.34 | 30.21 | 0.00 | 0.00 | 1039.05 | 314.81 | 0.64 |
| 2024-05-17 | 29.60 | 30.21 | 0.38 | 1.27 | 688.33 | 206.19 | 0.43 |
| 2024-05-16 | 29.98 | 29.83 | 0.02 | 0.07 | 952.54 | 286.21 | 0.59 |
| 2024-05-15 | 30.27 | 29.81 | -0.45 | -1.49 | 999.39 | 299.92 | 0.62 |
日K线
周K线
月K线
