杰华特(688141)股票信息
| 股票代码 | 688141 |
| 股票名称 | 杰华特 |
| 最新价/元 | 18.00 |
| 涨跌额/元 | -1.30 |
| 涨跌幅/% | -6.74 |
| 买入/元 | 18.00 |
| 卖出/元 | 18.01 |
| 昨收/元 | 19.30 |
| 今开/元 | 19.30 |
| 最高/元 | 19.40 |
| 最低/元 | 17.65 |
| 成交量/手 | 112615.25 |
| 成交额/万 | 20665.15 |
| 股净值/元 | -15.13 |
| 市净率 | 3.38 |
| 总市值/万 | 804384.00 |
| 流通值/万 | 471966.87 |
| 换手率/% | 4.29 |
| 入市日期 | 2022-12-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
杰华特(688141)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 | 19.30 | 18.00 | -1.30 | -6.74 | 112615.25 | 20665.15 | 4.29 |
| 2024-10-10 | 20.41 | 19.30 | -1.01 | -4.97 | 150919.13 | 30224.74 | 5.76 |
| 2024-10-09 | 21.50 | 20.31 | -2.27 | -10.05 | 261993.85 | 56869.36 | 9.99 |
| 2024-10-08 | 22.58 | 22.58 | 3.76 | 19.98 | 260348.56 | 57340.74 | 9.93 |
| 2024-09-30 | 17.00 | 18.82 | 2.85 | 17.85 | 169834.22 | 30791.02 | 6.48 |
| 2024-09-27 | 15.59 | 15.97 | 0.85 | 5.62 | 49146.98 | 7722.02 | 1.87 |
| 2024-09-26 | 14.63 | 15.12 | 0.48 | 3.28 | 49806.86 | 7342.57 | 1.90 |
| 2024-09-25 | 14.89 | 14.64 | -0.09 | -0.61 | 43787.91 | 6550.27 | 1.67 |
| 2024-09-24 | 14.05 | 14.73 | 0.83 | 5.97 | 41876.89 | 6052.32 | 1.60 |
| 2024-09-23 | 14.14 | 13.90 | -0.24 | -1.70 | 17668.30 | 2484.02 | 0.67 |
| 2024-09-20 | 14.23 | 14.14 | 0.01 | 0.07 | 15924.45 | 2245.81 | 0.61 |
| 2024-09-19 | 13.92 | 14.13 | 0.30 | 2.17 | 20280.63 | 2866.86 | 0.77 |
| 2024-09-18 | 13.88 | 13.83 | 0.09 | 0.66 | 16181.66 | 2225.06 | 0.62 |
| 2024-09-13 | 14.16 | 13.74 | -0.32 | -2.28 | 26503.19 | 3694.88 | 1.01 |
| 2024-09-12 | 14.45 | 14.06 | -0.20 | -1.40 | 17371.78 | 2478.97 | 0.66 |
| 2024-09-11 | 14.15 | 14.26 | 0.04 | 0.28 | 18143.57 | 2595.08 | 0.69 |
| 2024-09-10 | 14.16 | 14.22 | -0.01 | -0.07 | 21687.77 | 3063.18 | 0.83 |
| 2024-09-09 | 14.25 | 14.23 | -0.22 | -1.52 | 16267.49 | 2325.50 | 0.64 |
| 2024-09-06 | 14.48 | 14.45 | -0.15 | -1.03 | 24463.74 | 3538.58 | 0.96 |
| 2024-09-05 | 14.80 | 14.60 | -0.18 | -1.22 | 27943.83 | 4116.08 | 1.09 |
| 2024-09-04 | 14.58 | 14.78 | 0.13 | 0.89 | 24621.91 | 3632.55 | 0.96 |
| 2024-09-03 | 14.78 | 14.65 | -0.20 | -1.35 | 29224.85 | 4347.68 | 1.14 |
| 2024-09-02 | 15.25 | 14.85 | -0.50 | -3.26 | 38410.83 | 5892.36 | 1.50 |
| 2024-08-30 | 15.09 | 15.35 | 0.29 | 1.93 | 40490.79 | 6343.13 | 1.58 |
| 2024-08-29 | 14.82 | 15.06 | 0.24 | 1.62 | 19137.38 | 2876.86 | 0.75 |
| 2024-08-28 | 15.00 | 14.82 | 0.09 | 0.61 | 13609.67 | 2020.16 | 0.53 |
| 2024-08-27 | 14.71 | 14.73 | -0.27 | -1.80 | 17863.05 | 2650.26 | 0.70 |
| 2024-08-26 | 14.48 | 15.00 | 0.25 | 1.70 | 28240.49 | 4265.48 | 1.10 |
| 2024-08-23 | 14.87 | 14.75 | -0.08 | -0.54 | 22319.18 | 3297.51 | 0.87 |
| 2024-08-22 | 15.15 | 14.83 | -0.32 | -2.11 | 23056.90 | 3446.67 | 0.90 |
| 2024-08-21 | 15.36 | 15.15 | -0.31 | -2.01 | 23970.67 | 3666.54 | 0.94 |
| 2024-08-20 | 15.91 | 15.46 | -0.30 | -1.90 | 31714.03 | 4952.95 | 1.24 |
| 2024-08-19 | 16.13 | 15.76 | -0.59 | -3.61 | 50185.44 | 7990.11 | 1.96 |
| 2024-08-16 | 16.24 | 16.35 | 0.11 | 0.68 | 41005.28 | 6750.79 | 1.60 |
| 2024-08-15 | 16.58 | 16.24 | -0.19 | -1.16 | 41641.62 | 6857.15 | 1.63 |
| 2024-08-14 | 17.18 | 16.43 | -0.44 | -2.61 | 52279.36 | 8704.85 | 2.04 |
| 2024-08-13 | 15.58 | 16.87 | 1.31 | 8.42 | 86849.87 | 14350.79 | 3.39 |
| 2024-08-12 | 15.72 | 15.56 | -0.25 | -1.58 | 23116.67 | 3600.17 | 0.90 |
| 2024-08-09 | 15.88 | 15.81 | 0.05 | 0.32 | 31808.70 | 5063.42 | 1.24 |
| 2024-08-08 | 15.63 | 15.76 | 0.19 | 1.22 | 44635.44 | 7021.66 | 1.74 |
| 2024-08-07 | 15.15 | 15.57 | 0.27 | 1.77 | 30640.91 | 4750.42 | 1.20 |
| 2024-08-06 | 15.58 | 15.30 | 0.41 | 2.75 | 36047.49 | 5467.45 | 1.41 |
| 2024-08-05 | 15.50 | 14.89 | -0.89 | -5.64 | 49581.60 | 7573.92 | 1.94 |
| 2024-08-02 | 16.20 | 15.78 | -0.55 | -3.37 | 42610.54 | 6862.15 | 1.67 |
| 2024-08-01 | 15.96 | 16.33 | 0.28 | 1.75 | 53235.79 | 8645.42 | 2.08 |
| 2024-07-31 | 15.00 | 16.05 | 1.06 | 7.07 | 63743.52 | 9945.32 | 2.49 |
| 2024-07-30 | 14.70 | 14.99 | 0.30 | 2.04 | 34591.73 | 5172.29 | 1.35 |
| 2024-07-29 | 14.85 | 14.69 | -0.19 | -1.28 | 25282.03 | 3721.36 | 0.99 |
| 2024-07-26 | 15.03 | 14.88 | -0.13 | -0.87 | 49459.06 | 7398.46 | 1.93 |
| 2024-07-25 | 15.00 | 15.01 | -0.13 | -0.86 | 38867.64 | 5838.91 | 1.52 |
| 2024-07-24 | 15.57 | 15.14 | -0.43 | -2.76 | 51003.12 | 7864.17 | 1.99 |
| 2024-07-23 | 16.41 | 15.57 | -0.90 | -5.46 | 55023.80 | 8861.23 | 2.15 |
| 2024-07-22 | 15.80 | 16.47 | 0.48 | 3.00 | 88745.30 | 14746.81 | 3.47 |
| 2024-07-19 | 14.56 | 15.99 | 1.42 | 9.75 | 118770.87 | 19003.38 | 4.64 |
| 2024-07-18 | 14.50 | 14.57 | -0.07 | -0.48 | 42412.13 | 6062.11 | 1.68 |
| 2024-07-17 | 14.76 | 14.64 | -0.25 | -1.68 | 47422.66 | 7004.56 | 1.88 |
| 2024-07-16 | 14.16 | 14.89 | 0.73 | 5.16 | 61324.84 | 9005.18 | 2.43 |
| 2024-07-15 | 14.67 | 14.16 | -0.51 | -3.48 | 38699.69 | 5570.09 | 1.53 |
| 2024-07-12 | 14.99 | 14.67 | -0.46 | -3.04 | 44219.33 | 6511.13 | 1.75 |
| 2024-07-11 | 14.78 | 15.13 | 0.67 | 4.63 | 45083.28 | 6725.91 | 1.79 |
| 2024-07-10 | 14.68 | 14.46 | -0.15 | -1.03 | 39130.28 | 5705.20 | 1.55 |
| 2024-07-09 | 13.61 | 14.61 | 1.00 | 7.35 | 80696.45 | 11424.66 | 3.20 |
| 2024-07-08 | 14.24 | 13.61 | -0.55 | -3.88 | 66762.29 | 9293.40 | 2.65 |
| 2024-07-05 | 14.37 | 14.16 | -0.21 | -1.46 | 36803.49 | 5250.26 | 1.58 |
| 2024-07-04 | 14.65 | 14.37 | -0.39 | -2.64 | 37401.60 | 5457.18 | 1.60 |
| 2024-07-03 | 14.19 | 14.76 | 0.43 | 3.00 | 75175.88 | 10969.19 | 3.22 |
| 2024-07-02 | 15.00 | 14.33 | -0.68 | -4.53 | 69222.31 | 10043.11 | 2.97 |
| 2024-07-01 | 16.21 | 15.01 | -1.15 | -7.12 | 88424.89 | 13363.96 | 3.79 |
| 2024-06-28 | 16.41 | 16.16 | -0.28 | -1.70 | 52427.73 | 8623.12 | 2.25 |
| 2024-06-27 | 16.87 | 16.44 | -0.66 | -3.86 | 54289.00 | 9135.56 | 2.33 |
| 2024-06-26 | 16.51 | 17.10 | 0.25 | 1.48 | 53097.15 | 8950.94 | 2.27 |
| 2024-06-25 | 17.82 | 16.85 | -0.60 | -3.44 | 86846.59 | 14649.90 | 3.72 |
| 2024-06-24 | 18.70 | 17.45 | -1.17 | -6.28 | 97301.02 | 17785.08 | 4.17 |
| 2024-06-21 | 19.20 | 18.62 | -0.99 | -5.05 | 78884.67 | 14910.98 | 3.38 |
| 2024-06-20 | 19.00 | 19.61 | 1.06 | 5.71 | 147411.84 | 28570.05 | 6.32 |
| 2024-06-19 | 18.98 | 18.55 | -0.66 | -3.44 | 76081.93 | 14285.56 | 3.26 |
| 2024-06-18 | 18.80 | 19.21 | 0.16 | 0.84 | 95409.72 | 18038.40 | 4.09 |
| 2024-06-17 | 17.59 | 19.05 | 1.64 | 9.42 | 170731.63 | 31583.51 | 7.31 |
| 2024-06-14 | 17.42 | 17.41 | -0.19 | -1.08 | 165575.42 | 29108.23 | 7.09 |
| 2024-06-13 | 16.82 | 17.60 | 0.81 | 4.82 | 135395.41 | 23734.43 | 5.80 |
| 2024-06-12 | 16.64 | 16.79 | 0.19 | 1.15 | 79002.54 | 13213.35 | 3.38 |
| 2024-06-11 | 15.45 | 16.60 | 0.91 | 5.80 | 76834.60 | 12402.66 | 3.29 |
| 2024-06-07 | 15.69 | 15.69 | 0.23 | 1.49 | 47470.25 | 7456.73 | 2.03 |
| 2024-06-06 | 16.11 | 15.46 | -0.43 | -2.71 | 75004.09 | 11947.16 | 3.21 |
| 2024-06-05 | 16.16 | 15.89 | -0.64 | -3.87 | 72971.88 | 11875.54 | 3.13 |
| 2024-06-04 | 17.81 | 16.53 | -1.28 | -7.19 | 103815.07 | 17234.95 | 4.45 |
| 2024-06-03 | 15.98 | 17.81 | 1.98 | 12.51 | 166327.38 | 28652.61 | 7.13 |
| 2024-05-31 | 16.12 | 15.83 | -0.37 | -2.28 | 38061.09 | 6076.10 | 1.63 |
| 2024-05-30 | 15.32 | 16.20 | 0.32 | 2.02 | 50071.40 | 7946.56 | 2.15 |
| 2024-05-29 | 16.22 | 15.88 | -0.37 | -2.28 | 30954.71 | 4993.74 | 1.33 |
| 2024-05-28 | 16.52 | 16.25 | -0.40 | -2.40 | 58436.16 | 9625.05 | 2.50 |
| 2024-05-27 | 17.06 | 16.65 | -0.58 | -3.37 | 76225.16 | 12549.57 | 3.27 |
| 2024-05-24 | 16.33 | 17.23 | 0.97 | 5.97 | 102821.51 | 17664.66 | 4.41 |
| 2024-05-23 | 16.11 | 16.26 | 0.13 | 0.81 | 55452.29 | 9015.15 | 2.38 |
| 2024-05-22 | 15.43 | 16.13 | 0.71 | 4.60 | 44270.27 | 7021.25 | 1.90 |
| 2024-05-21 | 15.98 | 15.42 | -0.37 | -2.34 | 23354.85 | 3623.79 | 1.00 |
| 2024-05-20 | 15.65 | 15.79 | 0.14 | 0.90 | 34373.76 | 5446.34 | 1.47 |
| 2024-05-17 | 15.47 | 15.65 | 0.18 | 1.16 | 24294.85 | 3769.20 | 1.04 |
| 2024-05-16 | 15.09 | 15.47 | 0.57 | 3.83 | 52176.47 | 8070.81 | 2.24 |
| 2024-05-15 | 14.70 | 14.90 | 0.04 | 0.27 | 27946.04 | 4187.42 | 1.20 |
日K线
周K线
月K线
