唯捷创芯(688153)股票信息
| 股票代码 | 688153 |
| 股票名称 | 唯捷创芯 |
| 最新价/元 | 34.08 |
| 涨跌额/元 | -3.02 |
| 涨跌幅/% | -8.14 |
| 买入/元 | 34.08 |
| 卖出/元 | 34.10 |
| 昨收/元 | 37.10 |
| 今开/元 | 37.07 |
| 最高/元 | 37.15 |
| 最低/元 | 33.62 |
| 成交量/手 | 50090.00 |
| 成交额/万 | 17548.58 |
| 股净值/元 | 126.22 |
| 市净率 | 3.63 |
| 总市值/万 | 1465432.46 |
| 流通值/万 | 387701.24 |
| 换手率/% | 4.40 |
| 入市日期 | 2022-04-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
唯捷创芯(688153)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 | 37.07 | 34.08 | -3.02 | -8.14 | 50090.00 | 17548.58 | 4.40 |
| 2024-10-10 | 40.55 | 37.10 | -3.63 | -8.91 | 72810.63 | 28223.26 | 6.40 |
| 2024-10-09 | 42.80 | 40.73 | -2.85 | -6.54 | 108318.72 | 45855.92 | 9.52 |
| 2024-10-08 | 43.58 | 43.58 | 7.26 | 19.99 | 99530.45 | 42479.75 | 8.75 |
| 2024-09-30 | 33.00 | 36.32 | 5.71 | 18.65 | 79632.12 | 27704.91 | 7.00 |
| 2024-09-27 | 29.19 | 30.61 | 2.21 | 7.78 | 30902.27 | 9318.02 | 2.72 |
| 2024-09-26 | 27.35 | 28.40 | 1.29 | 4.76 | 42772.07 | 11809.31 | 3.76 |
| 2024-09-25 | 27.51 | 27.11 | -0.17 | -0.62 | 41797.05 | 11509.82 | 3.67 |
| 2024-09-24 | 26.07 | 27.28 | 1.35 | 5.21 | 30412.38 | 8122.05 | 2.67 |
| 2024-09-23 | 26.68 | 25.93 | -0.52 | -1.97 | 18513.04 | 4849.64 | 1.63 |
| 2024-09-20 | 27.26 | 26.45 | -0.81 | -2.97 | 21725.73 | 5789.86 | 1.91 |
| 2024-09-19 | 27.31 | 27.26 | 0.30 | 1.11 | 19181.21 | 5214.34 | 1.69 |
| 2024-09-18 | 27.54 | 26.96 | -0.41 | -1.50 | 14787.57 | 3981.46 | 1.30 |
| 2024-09-13 | 27.96 | 27.37 | -0.60 | -2.15 | 12265.84 | 3392.72 | 1.08 |
| 2024-09-12 | 28.32 | 27.97 | -0.31 | -1.10 | 12575.96 | 3565.29 | 1.11 |
| 2024-09-11 | 28.00 | 28.28 | 0.40 | 1.44 | 14072.11 | 3973.48 | 1.24 |
| 2024-09-10 | 27.80 | 27.88 | 0.13 | 0.47 | 13535.38 | 3734.27 | 1.19 |
| 2024-09-09 | 27.90 | 27.75 | -0.20 | -0.72 | 17793.50 | 4943.76 | 1.56 |
| 2024-09-06 | 29.30 | 27.95 | -1.25 | -4.28 | 16850.32 | 4809.40 | 1.48 |
| 2024-09-05 | 29.01 | 29.20 | -0.01 | -0.03 | 16962.08 | 4976.96 | 1.49 |
| 2024-09-04 | 29.00 | 29.21 | 0.06 | 0.21 | 19281.50 | 5592.16 | 1.69 |
| 2024-09-03 | 27.97 | 29.15 | 0.85 | 3.00 | 33272.13 | 9724.52 | 2.92 |
| 2024-09-02 | 31.40 | 28.30 | -3.70 | -11.56 | 51872.86 | 15111.15 | 4.56 |
| 2024-08-30 | 31.10 | 32.00 | 1.69 | 5.58 | 28731.00 | 9154.56 | 2.53 |
| 2024-08-29 | 29.00 | 30.31 | 0.91 | 3.10 | 14462.91 | 4350.77 | 1.27 |
| 2024-08-28 | 29.19 | 29.40 | 0.11 | 0.38 | 11540.21 | 3369.72 | 1.01 |
| 2024-08-27 | 30.30 | 29.29 | -1.18 | -3.87 | 11601.71 | 3440.96 | 1.02 |
| 2024-08-26 | 30.40 | 30.47 | 0.48 | 1.60 | 12053.48 | 3665.38 | 1.06 |
| 2024-08-23 | 29.98 | 29.99 | 0.03 | 0.10 | 13196.67 | 3935.31 | 1.16 |
| 2024-08-22 | 30.50 | 29.96 | -0.46 | -1.51 | 11212.13 | 3376.83 | 0.99 |
| 2024-08-21 | 30.21 | 30.42 | 0.18 | 0.60 | 10137.23 | 3097.23 | 0.89 |
| 2024-08-20 | 31.19 | 30.24 | -1.03 | -3.29 | 16358.01 | 5010.85 | 1.44 |
| 2024-08-19 | 30.86 | 31.27 | 0.28 | 0.90 | 20359.33 | 6423.76 | 1.79 |
| 2024-08-16 | 31.34 | 30.99 | -0.42 | -1.34 | 13623.45 | 4247.75 | 1.20 |
| 2024-08-15 | 31.15 | 31.41 | 0.26 | 0.84 | 15105.65 | 4769.01 | 1.33 |
| 2024-08-14 | 32.08 | 31.15 | -0.93 | -2.90 | 13092.38 | 4116.29 | 1.15 |
| 2024-08-13 | 32.04 | 32.08 | 0.08 | 0.25 | 10625.38 | 3392.52 | 0.93 |
| 2024-08-12 | 32.40 | 32.00 | -0.57 | -1.75 | 11178.92 | 3582.90 | 0.98 |
| 2024-08-09 | 33.58 | 32.57 | -0.82 | -2.46 | 13465.81 | 4445.69 | 1.18 |
| 2024-08-08 | 33.01 | 33.39 | 0.27 | 0.82 | 17615.21 | 5818.51 | 1.55 |
| 2024-08-07 | 33.02 | 33.12 | -0.08 | -0.24 | 14561.63 | 4828.84 | 1.28 |
| 2024-08-06 | 32.66 | 33.20 | 1.04 | 3.23 | 18085.30 | 5967.30 | 1.59 |
| 2024-08-05 | 33.00 | 32.16 | -1.24 | -3.71 | 19397.26 | 6369.87 | 1.71 |
| 2024-08-02 | 34.18 | 33.40 | -1.21 | -3.50 | 15006.72 | 5084.32 | 1.32 |
| 2024-08-01 | 34.80 | 34.61 | -0.30 | -0.86 | 23777.07 | 8224.02 | 2.09 |
| 2024-07-31 | 32.73 | 34.91 | 2.00 | 6.08 | 26077.46 | 8931.77 | 2.29 |
| 2024-07-30 | 32.49 | 32.91 | 0.22 | 0.67 | 22501.37 | 7436.63 | 1.98 |
| 2024-07-29 | 34.34 | 32.69 | -1.60 | -4.67 | 21317.04 | 7113.15 | 1.87 |
| 2024-07-26 | 33.72 | 34.29 | 0.62 | 1.84 | 17845.89 | 6070.83 | 1.57 |
| 2024-07-25 | 33.48 | 33.67 | -0.38 | -1.12 | 15044.48 | 5065.76 | 1.32 |
| 2024-07-24 | 35.03 | 34.05 | -1.02 | -2.91 | 20461.49 | 7061.81 | 1.80 |
| 2024-07-23 | 37.61 | 35.07 | -2.63 | -6.98 | 30699.48 | 11088.11 | 2.70 |
| 2024-07-22 | 37.85 | 37.70 | 0.52 | 1.40 | 32149.45 | 12016.69 | 2.83 |
| 2024-07-19 | 36.03 | 37.18 | 1.12 | 3.11 | 32199.47 | 11870.07 | 2.83 |
| 2024-07-18 | 35.77 | 36.06 | -0.17 | -0.47 | 29501.65 | 10488.62 | 2.59 |
| 2024-07-17 | 36.10 | 36.23 | -0.22 | -0.60 | 28678.58 | 10435.67 | 2.52 |
| 2024-07-16 | 34.04 | 36.45 | 2.22 | 6.49 | 33463.92 | 11886.59 | 2.94 |
| 2024-07-15 | 34.29 | 34.23 | -0.46 | -1.33 | 20849.32 | 7175.23 | 1.83 |
| 2024-07-12 | 34.91 | 34.69 | -0.30 | -0.86 | 17044.99 | 5901.59 | 1.50 |
| 2024-07-11 | 35.09 | 34.99 | 0.57 | 1.66 | 21412.37 | 7488.39 | 1.88 |
| 2024-07-10 | 35.05 | 34.42 | 0.05 | 0.15 | 19029.13 | 6570.29 | 1.67 |
| 2024-07-09 | 34.10 | 34.37 | 0.74 | 2.20 | 19674.20 | 6737.34 | 1.73 |
| 2024-07-08 | 34.93 | 33.68 | -1.28 | -3.66 | 17473.48 | 5971.51 | 1.54 |
| 2024-07-05 | 34.19 | 34.96 | 0.50 | 1.45 | 14282.24 | 4942.40 | 1.26 |
| 2024-07-04 | 35.30 | 34.46 | -0.98 | -2.77 | 18366.38 | 6450.42 | 1.61 |
| 2024-07-03 | 35.61 | 35.44 | -0.19 | -0.53 | 16185.83 | 5763.03 | 1.42 |
| 2024-07-02 | 36.65 | 35.63 | -1.00 | -2.73 | 19743.46 | 7085.53 | 1.74 |
| 2024-07-01 | 37.00 | 36.63 | -0.37 | -1.00 | 19022.70 | 6935.23 | 1.67 |
| 2024-06-28 | 36.42 | 37.00 | 0.37 | 1.01 | 25001.47 | 9379.81 | 2.20 |
| 2024-06-27 | 38.09 | 36.63 | -1.52 | -3.98 | 22462.50 | 8307.77 | 1.97 |
| 2024-06-26 | 38.00 | 38.15 | 0.24 | 0.63 | 25565.49 | 9630.36 | 2.25 |
| 2024-06-25 | 40.00 | 37.91 | -1.83 | -4.61 | 27610.90 | 10645.20 | 2.43 |
| 2024-06-24 | 41.98 | 39.74 | -2.24 | -5.34 | 23402.28 | 9562.47 | 2.06 |
| 2024-06-21 | 42.50 | 41.98 | -0.83 | -1.94 | 23663.99 | 9875.32 | 2.08 |
| 2024-06-20 | 41.95 | 42.81 | 0.88 | 2.10 | 37277.62 | 16114.79 | 3.28 |
| 2024-06-19 | 42.38 | 41.93 | -0.45 | -1.06 | 25735.19 | 10790.44 | 2.26 |
| 2024-06-18 | 43.49 | 42.38 | -0.78 | -1.81 | 30375.18 | 13041.65 | 2.67 |
| 2024-06-17 | 41.88 | 43.16 | 1.95 | 4.73 | 37985.55 | 16264.08 | 3.34 |
| 2024-06-14 | 42.17 | 41.21 | -1.19 | -2.81 | 47453.03 | 19889.73 | 4.17 |
| 2024-06-13 | 42.59 | 42.40 | -0.06 | -0.14 | 36154.37 | 15375.60 | 3.18 |
| 2024-06-12 | 43.56 | 42.46 | -1.10 | -2.53 | 29136.56 | 12504.91 | 2.56 |
| 2024-06-11 | 40.01 | 43.56 | 4.25 | 10.81 | 42319.11 | 17788.44 | 3.72 |
| 2024-06-07 | 39.96 | 39.31 | -0.04 | -0.10 | 19175.07 | 7606.14 | 1.69 |
| 2024-06-06 | 40.94 | 39.35 | -1.09 | -2.70 | 23711.72 | 9473.36 | 2.08 |
| 2024-06-05 | 40.99 | 40.44 | -0.16 | -0.39 | 21616.26 | 8836.03 | 1.90 |
| 2024-06-04 | 41.36 | 40.60 | -0.40 | -0.98 | 33361.75 | 13534.96 | 2.93 |
| 2024-06-03 | 44.42 | 41.00 | -4.32 | -9.53 | 66903.53 | 28095.73 | 5.88 |
| 2024-05-31 | 45.61 | 45.32 | -0.56 | -1.22 | 14591.69 | 6664.19 | 1.28 |
| 2024-05-30 | 43.75 | 45.88 | 2.48 | 5.71 | 26757.22 | 12077.99 | 2.35 |
| 2024-05-29 | 44.05 | 43.40 | -1.02 | -2.30 | 17576.18 | 7664.43 | 1.54 |
| 2024-05-28 | 44.88 | 44.42 | -1.03 | -2.27 | 19545.45 | 8796.35 | 1.72 |
| 2024-05-27 | 45.60 | 45.45 | 0.10 | 0.22 | 20867.03 | 9275.35 | 1.83 |
| 2024-05-24 | 47.20 | 45.35 | -1.97 | -4.16 | 14869.42 | 6846.78 | 1.31 |
| 2024-05-23 | 48.19 | 47.32 | -0.96 | -1.99 | 13326.76 | 6323.84 | 1.17 |
| 2024-05-22 | 47.80 | 48.28 | 0.61 | 1.28 | 15155.93 | 7261.18 | 1.33 |
| 2024-05-21 | 47.95 | 47.67 | -0.33 | -0.69 | 18138.04 | 8556.21 | 1.59 |
| 2024-05-20 | 49.28 | 48.00 | -1.42 | -2.87 | 18812.51 | 9105.57 | 1.65 |
| 2024-05-17 | 48.80 | 49.42 | 0.42 | 0.86 | 13800.97 | 6729.77 | 1.21 |
| 2024-05-16 | 49.75 | 49.00 | -0.45 | -0.91 | 19817.38 | 9817.09 | 1.74 |
| 2024-05-15 | 50.70 | 49.45 | -1.04 | -2.06 | 11258.32 | 5598.86 | 0.99 |
日K线
周K线
月K线
