芳源股份(688148)股票信息
| 股票代码 | 688148 |
| 股票名称 | 芳源股份 |
| 最新价/元 | 4.52 |
| 涨跌额/元 | -0.41 |
| 涨跌幅/% | -8.32 |
| 买入/元 | 4.51 |
| 卖出/元 | 4.52 |
| 昨收/元 | 4.93 |
| 今开/元 | 4.86 |
| 最高/元 | 4.90 |
| 最低/元 | 4.45 |
| 成交量/手 | 154122.29 |
| 成交额/万 | 7107.33 |
| 股净值/元 | -5.08 |
| 市净率 | 3.05 |
| 总市值/万 | 230598.22 |
| 流通值/万 | 230598.22 |
| 换手率/% | 3.02 |
| 入市日期 | 2021-08-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
芳源股份(688148)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 | 4.86 | 4.52 | -0.41 | -8.32 | 154122.29 | 7107.33 | 3.02 |
| 2024-10-10 | 5.11 | 4.93 | -0.08 | -1.60 | 143987.43 | 7236.94 | 2.82 |
| 2024-10-09 | 5.64 | 5.01 | -0.82 | -14.07 | 219740.12 | 11658.19 | 4.31 |
| 2024-10-08 | 6.00 | 5.83 | 0.80 | 15.91 | 271605.94 | 15321.09 | 5.32 |
| 2024-09-30 | 4.51 | 5.03 | 0.80 | 18.91 | 212119.24 | 10077.51 | 4.16 |
| 2024-09-27 | 4.02 | 4.23 | 0.26 | 6.55 | 79600.65 | 3300.23 | 1.56 |
| 2024-09-26 | 3.80 | 3.97 | 0.16 | 4.20 | 79128.54 | 3064.78 | 1.55 |
| 2024-09-25 | 3.79 | 3.81 | 0.06 | 1.60 | 76640.89 | 2950.64 | 1.50 |
| 2024-09-24 | 3.54 | 3.75 | 0.23 | 6.53 | 81369.98 | 2980.44 | 1.59 |
| 2024-09-23 | 3.58 | 3.52 | -0.02 | -0.57 | 31276.17 | 1107.60 | 0.61 |
| 2024-09-20 | 3.66 | 3.54 | -0.11 | -3.01 | 48030.24 | 1715.13 | 0.94 |
| 2024-09-19 | 3.55 | 3.65 | 0.15 | 4.29 | 59513.88 | 2146.91 | 1.17 |
| 2024-09-18 | 3.62 | 3.50 | -0.13 | -3.58 | 59872.37 | 2100.78 | 1.17 |
| 2024-09-13 | 3.72 | 3.63 | -0.12 | -3.20 | 43472.09 | 1592.54 | 0.85 |
| 2024-09-12 | 3.76 | 3.75 | -0.02 | -0.53 | 56287.73 | 2124.55 | 1.10 |
| 2024-09-11 | 3.67 | 3.77 | 0.10 | 2.73 | 87762.39 | 3293.81 | 1.72 |
| 2024-09-10 | 3.61 | 3.67 | 0.04 | 1.10 | 31509.97 | 1141.83 | 0.62 |
| 2024-09-09 | 3.65 | 3.63 | -0.02 | -0.55 | 41450.25 | 1505.44 | 0.81 |
| 2024-09-06 | 3.79 | 3.65 | -0.18 | -4.70 | 61571.76 | 2293.45 | 1.21 |
| 2024-09-05 | 3.91 | 3.83 | -0.01 | -0.26 | 50221.11 | 1922.16 | 0.98 |
| 2024-09-04 | 3.74 | 3.84 | 0.06 | 1.59 | 88648.91 | 3414.75 | 1.74 |
| 2024-09-03 | 3.73 | 3.78 | 0.06 | 1.61 | 48083.79 | 1812.45 | 0.94 |
| 2024-09-02 | 3.95 | 3.72 | -0.18 | -4.62 | 72561.55 | 2765.51 | 1.42 |
| 2024-08-30 | 3.77 | 3.90 | 0.14 | 3.72 | 97513.43 | 3786.18 | 1.91 |
| 2024-08-29 | 3.80 | 3.76 | -0.06 | -1.57 | 89446.32 | 3315.65 | 1.75 |
| 2024-08-28 | 3.79 | 3.82 | 0.04 | 1.06 | 32869.39 | 1250.82 | 0.64 |
| 2024-08-27 | 3.92 | 3.78 | -0.13 | -3.33 | 43131.12 | 1648.27 | 0.85 |
| 2024-08-26 | 3.82 | 3.91 | 0.14 | 3.71 | 69004.46 | 2699.54 | 1.35 |
| 2024-08-23 | 3.84 | 3.77 | -0.07 | -1.82 | 48768.02 | 1840.60 | 0.96 |
| 2024-08-22 | 3.90 | 3.84 | -0.09 | -2.29 | 37751.87 | 1467.46 | 0.74 |
| 2024-08-21 | 3.84 | 3.93 | 0.05 | 1.29 | 43009.61 | 1684.67 | 0.84 |
| 2024-08-20 | 3.92 | 3.88 | -0.05 | -1.27 | 47391.60 | 1864.43 | 0.93 |
| 2024-08-19 | 3.99 | 3.93 | -0.02 | -0.51 | 27393.47 | 1081.46 | 0.54 |
| 2024-08-16 | 4.00 | 3.95 | -0.05 | -1.25 | 32751.58 | 1298.91 | 0.64 |
| 2024-08-15 | 3.94 | 4.00 | 0.07 | 1.78 | 50950.75 | 2023.19 | 1.00 |
| 2024-08-14 | 3.96 | 3.93 | -0.03 | -0.76 | 28794.95 | 1131.54 | 0.56 |
| 2024-08-13 | 3.96 | 3.96 | 0.02 | 0.51 | 43573.53 | 1707.17 | 0.85 |
| 2024-08-12 | 3.99 | 3.94 | -0.03 | -0.76 | 30187.05 | 1190.16 | 0.59 |
| 2024-08-09 | 4.07 | 3.97 | -0.10 | -2.46 | 44233.80 | 1782.63 | 0.87 |
| 2024-08-08 | 4.13 | 4.07 | 0.00 | 0.00 | 48016.38 | 1949.02 | 0.94 |
| 2024-08-07 | 4.06 | 4.07 | -0.02 | -0.49 | 39463.04 | 1606.95 | 0.77 |
| 2024-08-06 | 3.99 | 4.09 | 0.10 | 2.51 | 49440.69 | 2012.15 | 0.97 |
| 2024-08-05 | 4.12 | 3.99 | -0.13 | -3.16 | 58945.50 | 2396.92 | 1.52 |
| 2024-08-02 | 4.14 | 4.12 | -0.07 | -1.67 | 46568.77 | 1944.28 | 1.20 |
| 2024-08-01 | 4.22 | 4.19 | 0.00 | 0.00 | 52341.32 | 2194.62 | 1.35 |
| 2024-07-31 | 4.00 | 4.19 | 0.21 | 5.28 | 79893.64 | 3297.55 | 2.07 |
| 2024-07-30 | 3.92 | 3.98 | 0.06 | 1.53 | 44460.49 | 1758.50 | 1.15 |
| 2024-07-29 | 4.02 | 3.92 | -0.06 | -1.51 | 40991.92 | 1613.89 | 1.06 |
| 2024-07-26 | 3.97 | 3.98 | 0.02 | 0.51 | 38307.67 | 1530.51 | 0.99 |
| 2024-07-25 | 3.89 | 3.96 | 0.08 | 2.06 | 57835.33 | 2261.43 | 1.50 |
| 2024-07-24 | 3.99 | 3.88 | -0.12 | -3.00 | 61240.57 | 2398.91 | 1.58 |
| 2024-07-23 | 4.16 | 4.00 | -0.10 | -2.44 | 43377.93 | 1769.70 | 1.12 |
| 2024-07-22 | 4.10 | 4.10 | 0.00 | 0.00 | 35125.53 | 1440.10 | 0.91 |
| 2024-07-19 | 4.01 | 4.10 | 0.05 | 1.24 | 39333.53 | 1600.57 | 1.02 |
| 2024-07-18 | 4.05 | 4.05 | -0.05 | -1.22 | 49277.24 | 1968.44 | 1.27 |
| 2024-07-17 | 4.16 | 4.10 | -0.03 | -0.73 | 34986.05 | 1443.38 | 0.90 |
| 2024-07-16 | 4.10 | 4.13 | 0.02 | 0.49 | 36619.67 | 1506.35 | 0.95 |
| 2024-07-15 | 4.24 | 4.11 | -0.15 | -3.52 | 44169.49 | 1822.63 | 1.14 |
| 2024-07-12 | 4.28 | 4.26 | -0.02 | -0.47 | 53369.54 | 2286.52 | 1.38 |
| 2024-07-11 | 4.15 | 4.28 | 0.29 | 7.27 | 105496.23 | 4479.36 | 2.73 |
| 2024-07-10 | 3.96 | 3.99 | 0.02 | 0.50 | 45523.95 | 1829.30 | 1.18 |
| 2024-07-09 | 3.96 | 3.97 | 0.00 | 0.00 | 55815.27 | 2194.19 | 1.44 |
| 2024-07-08 | 4.06 | 3.97 | -0.12 | -2.93 | 48225.08 | 1921.44 | 1.25 |
| 2024-07-05 | 4.06 | 4.09 | 0.04 | 0.99 | 36766.63 | 1492.95 | 0.95 |
| 2024-07-04 | 4.27 | 4.05 | -0.21 | -4.93 | 56709.54 | 2326.34 | 1.47 |
| 2024-07-03 | 4.21 | 4.26 | 0.03 | 0.71 | 44806.11 | 1922.34 | 1.16 |
| 2024-07-02 | 4.17 | 4.23 | 0.06 | 1.44 | 47992.59 | 2024.91 | 1.24 |
| 2024-07-01 | 4.25 | 4.17 | -0.04 | -0.95 | 55997.23 | 2308.12 | 1.45 |
| 2024-06-28 | 4.24 | 4.21 | -0.07 | -1.64 | 49215.98 | 2108.42 | 1.27 |
| 2024-06-27 | 4.40 | 4.28 | -0.15 | -3.39 | 57176.97 | 2485.37 | 1.48 |
| 2024-06-26 | 4.14 | 4.43 | 0.27 | 6.49 | 65526.57 | 2817.88 | 1.69 |
| 2024-06-25 | 4.20 | 4.16 | -0.02 | -0.48 | 39481.90 | 1651.39 | 1.02 |
| 2024-06-24 | 4.31 | 4.18 | -0.30 | -6.70 | 75335.70 | 3206.37 | 1.95 |
| 2024-06-21 | 4.56 | 4.48 | -0.13 | -2.82 | 47353.81 | 2149.56 | 1.22 |
| 2024-06-20 | 4.66 | 4.61 | -0.06 | -1.29 | 52306.45 | 2452.99 | 1.35 |
| 2024-06-19 | 4.72 | 4.67 | -0.01 | -0.21 | 42837.86 | 2000.94 | 1.11 |
| 2024-06-18 | 4.64 | 4.68 | 0.04 | 0.86 | 43752.20 | 2048.45 | 1.13 |
| 2024-06-17 | 4.67 | 4.64 | 0.00 | 0.00 | 62485.71 | 2885.69 | 1.62 |
| 2024-06-14 | 4.57 | 4.64 | 0.05 | 1.09 | 66810.27 | 3077.45 | 1.73 |
| 2024-06-13 | 4.49 | 4.59 | 0.10 | 2.23 | 81236.10 | 3716.84 | 2.10 |
| 2024-06-12 | 4.49 | 4.49 | -0.01 | -0.22 | 48743.39 | 2192.38 | 1.26 |
| 2024-06-11 | 4.39 | 4.50 | 0.07 | 1.58 | 73308.81 | 3245.55 | 1.90 |
| 2024-06-07 | 4.30 | 4.43 | 0.19 | 4.48 | 67316.02 | 2950.82 | 1.74 |
| 2024-06-06 | 4.57 | 4.24 | -0.30 | -6.61 | 100383.81 | 4336.71 | 2.60 |
| 2024-06-05 | 4.59 | 4.54 | -0.05 | -1.09 | 45981.88 | 2098.56 | 1.19 |
| 2024-06-04 | 4.65 | 4.59 | -0.11 | -2.34 | 56250.40 | 2573.06 | 1.45 |
| 2024-06-03 | 4.87 | 4.70 | -0.16 | -3.29 | 59936.27 | 2825.40 | 1.55 |
| 2024-05-31 | 4.85 | 4.86 | 0.01 | 0.21 | 56243.04 | 2727.76 | 1.45 |
| 2024-05-30 | 4.91 | 4.85 | -0.10 | -2.02 | 48605.93 | 2382.83 | 1.26 |
| 2024-05-29 | 4.89 | 4.95 | 0.02 | 0.41 | 62830.71 | 3122.73 | 1.62 |
| 2024-05-28 | 4.97 | 4.93 | 0.02 | 0.41 | 62255.93 | 3063.95 | 1.61 |
| 2024-05-27 | 5.07 | 4.91 | -0.05 | -1.01 | 81333.54 | 3948.57 | 2.10 |
| 2024-05-24 | 5.09 | 4.96 | -0.12 | -2.36 | 61429.12 | 3088.27 | 1.59 |
| 2024-05-23 | 5.28 | 5.08 | -0.24 | -4.51 | 90625.91 | 4653.48 | 2.34 |
| 2024-05-22 | 5.23 | 5.32 | 0.12 | 2.31 | 69729.08 | 3674.60 | 1.80 |
| 2024-05-21 | 5.23 | 5.20 | -0.04 | -0.76 | 59395.58 | 3073.31 | 1.54 |
| 2024-05-20 | 5.15 | 5.24 | 0.08 | 1.55 | 109301.52 | 5802.97 | 2.83 |
| 2024-05-17 | 4.99 | 5.16 | 0.16 | 3.20 | 83496.09 | 4242.56 | 2.16 |
| 2024-05-16 | 5.05 | 5.00 | 0.02 | 0.40 | 60194.16 | 3029.38 | 1.56 |
| 2024-05-15 | 5.01 | 4.98 | -0.03 | -0.60 | 61865.25 | 3109.47 | 1.60 |
日K线
周K线
月K线
