先惠技术(688155)股票信息
| 股票代码 | 688155 |
| 股票名称 | 先惠技术 |
| 最新价/元 | 37.65 |
| 涨跌额/元 | -2.62 |
| 涨跌幅/% | -6.51 |
| 买入/元 | 37.64 |
| 卖出/元 | 37.65 |
| 昨收/元 | 40.27 |
| 今开/元 | 40.27 |
| 最高/元 | 40.27 |
| 最低/元 | 37.08 |
| 成交量/手 | 21248.57 |
| 成交额/万 | 8155.20 |
| 股净值/元 | 72.25 |
| 市净率 | 2.48 |
| 总市值/万 | 470814.17 |
| 流通值/万 | 404159.91 |
| 换手率/% | 1.98 |
| 入市日期 | 2020-08-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
先惠技术(688155)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 | 40.27 | 37.65 | -2.62 | -6.51 | 21248.57 | 8155.20 | 1.98 |
| 2024-10-10 | 42.04 | 40.27 | -1.79 | -4.26 | 28573.10 | 11848.07 | 2.66 |
| 2024-10-09 | 44.51 | 42.06 | -5.60 | -11.75 | 42114.01 | 18360.48 | 3.92 |
| 2024-10-08 | 49.18 | 47.66 | 5.63 | 13.40 | 70266.73 | 31762.74 | 6.55 |
| 2024-09-30 | 38.50 | 42.03 | 4.88 | 13.14 | 38235.55 | 15367.39 | 3.56 |
| 2024-09-27 | 35.19 | 37.15 | 2.04 | 5.81 | 16514.49 | 6022.24 | 1.54 |
| 2024-09-26 | 34.97 | 35.11 | 0.22 | 0.63 | 19464.83 | 6717.39 | 1.81 |
| 2024-09-25 | 36.06 | 34.89 | -0.66 | -1.86 | 18093.30 | 6430.65 | 1.69 |
| 2024-09-24 | 34.91 | 35.55 | 0.59 | 1.69 | 15017.20 | 5262.35 | 1.40 |
| 2024-09-23 | 33.59 | 34.96 | 1.14 | 3.37 | 10262.41 | 3512.89 | 0.96 |
| 2024-09-20 | 33.60 | 33.82 | 0.22 | 0.66 | 8558.94 | 2866.47 | 0.80 |
| 2024-09-19 | 33.36 | 33.60 | -0.08 | -0.24 | 9993.49 | 3356.64 | 0.93 |
| 2024-09-18 | 32.80 | 33.68 | 0.68 | 2.06 | 8069.21 | 2679.48 | 0.75 |
| 2024-09-13 | 33.60 | 33.30 | 0.00 | 0.00 | 6447.48 | 2136.27 | 0.60 |
| 2024-09-12 | 33.19 | 33.30 | -0.19 | -0.57 | 9286.55 | 3128.03 | 0.87 |
| 2024-09-11 | 32.20 | 33.49 | 0.99 | 3.05 | 14342.22 | 4754.59 | 1.34 |
| 2024-09-10 | 31.98 | 32.50 | 0.59 | 1.85 | 8075.13 | 2600.89 | 0.75 |
| 2024-09-09 | 31.73 | 31.91 | 0.00 | 0.00 | 4566.29 | 1458.83 | 0.43 |
| 2024-09-06 | 32.80 | 31.91 | -0.90 | -2.74 | 9366.51 | 3011.95 | 0.87 |
| 2024-09-05 | 33.17 | 32.81 | -0.20 | -0.61 | 7777.13 | 2560.65 | 0.72 |
| 2024-09-04 | 32.23 | 33.01 | 0.38 | 1.17 | 7822.73 | 2577.12 | 0.73 |
| 2024-09-03 | 32.12 | 32.63 | 0.34 | 1.05 | 10151.89 | 3298.40 | 0.95 |
| 2024-09-02 | 34.00 | 32.29 | -1.57 | -4.64 | 18207.33 | 6070.42 | 1.70 |
| 2024-08-30 | 36.15 | 33.86 | -0.24 | -0.70 | 36322.31 | 12290.82 | 3.38 |
| 2024-08-29 | 32.06 | 34.10 | 2.00 | 6.23 | 21271.90 | 7170.85 | 1.98 |
| 2024-08-28 | 31.77 | 32.10 | 0.20 | 0.63 | 6372.57 | 2052.17 | 0.59 |
| 2024-08-27 | 31.83 | 31.90 | -0.37 | -1.15 | 5838.79 | 1862.65 | 0.54 |
| 2024-08-26 | 31.85 | 32.27 | 0.14 | 0.44 | 9826.65 | 3200.46 | 0.92 |
| 2024-08-23 | 31.52 | 32.13 | 0.58 | 1.84 | 9320.74 | 2950.93 | 0.87 |
| 2024-08-22 | 31.28 | 31.55 | 0.43 | 1.38 | 6694.94 | 2088.86 | 0.62 |
| 2024-08-21 | 31.03 | 31.12 | -0.48 | -1.52 | 7993.63 | 2509.53 | 0.74 |
| 2024-08-20 | 32.09 | 31.60 | -0.43 | -1.34 | 4890.52 | 1542.46 | 0.46 |
| 2024-08-19 | 31.65 | 32.03 | 0.12 | 0.38 | 5776.75 | 1842.37 | 0.54 |
| 2024-08-16 | 32.50 | 31.91 | -0.67 | -2.06 | 5462.58 | 1744.47 | 0.51 |
| 2024-08-15 | 32.50 | 32.58 | -0.19 | -0.58 | 5492.46 | 1762.94 | 0.51 |
| 2024-08-14 | 33.08 | 32.77 | -0.57 | -1.71 | 1337.09 | 439.96 | 0.12 |
| 2024-08-13 | 32.84 | 33.34 | 0.39 | 1.18 | 5658.17 | 1858.69 | 0.53 |
| 2024-08-12 | 33.75 | 32.95 | -0.22 | -0.66 | 1779.37 | 589.17 | 0.17 |
| 2024-08-09 | 33.49 | 33.17 | -0.28 | -0.84 | 2952.44 | 977.47 | 0.28 |
| 2024-08-08 | 33.44 | 33.45 | -0.31 | -0.92 | 4329.44 | 1437.26 | 0.40 |
| 2024-08-07 | 33.45 | 33.76 | 0.00 | 0.00 | 4658.84 | 1571.28 | 0.43 |
| 2024-08-06 | 33.30 | 33.76 | 1.10 | 3.37 | 6418.94 | 2125.62 | 0.60 |
| 2024-08-05 | 35.93 | 32.66 | -3.67 | -10.10 | 10244.96 | 3470.55 | 0.95 |
| 2024-08-02 | 35.92 | 36.33 | 0.41 | 1.14 | 5562.04 | 2021.77 | 0.52 |
| 2024-08-01 | 34.73 | 35.92 | 1.16 | 3.34 | 5550.65 | 1958.73 | 0.52 |
| 2024-07-31 | 33.45 | 34.76 | 0.96 | 2.84 | 3095.79 | 1063.13 | 0.29 |
| 2024-07-30 | 33.54 | 33.80 | 0.28 | 0.84 | 1515.15 | 509.25 | 0.14 |
| 2024-07-29 | 34.18 | 33.52 | -0.57 | -1.67 | 1854.49 | 622.39 | 0.17 |
| 2024-07-26 | 33.66 | 34.09 | 0.47 | 1.40 | 1753.99 | 598.75 | 0.16 |
| 2024-07-25 | 33.40 | 33.62 | 0.15 | 0.45 | 2980.75 | 1011.15 | 0.28 |
| 2024-07-24 | 35.55 | 33.47 | -2.12 | -5.96 | 5031.46 | 1726.04 | 0.47 |
| 2024-07-23 | 37.58 | 35.59 | -1.88 | -5.02 | 6692.68 | 2430.13 | 0.62 |
| 2024-07-22 | 37.40 | 37.47 | 0.15 | 0.40 | 1771.99 | 662.40 | 0.17 |
| 2024-07-19 | 37.06 | 37.32 | 0.26 | 0.70 | 2089.18 | 776.96 | 0.19 |
| 2024-07-18 | 37.27 | 37.06 | -0.47 | -1.25 | 3405.94 | 1250.07 | 0.32 |
| 2024-07-17 | 38.76 | 37.53 | -0.78 | -2.04 | 2397.56 | 908.47 | 0.22 |
| 2024-07-16 | 36.45 | 38.31 | 1.86 | 5.10 | 4347.82 | 1634.97 | 0.41 |
| 2024-07-15 | 37.22 | 36.45 | -1.14 | -3.03 | 3323.01 | 1214.02 | 0.31 |
| 2024-07-12 | 38.00 | 37.59 | -0.95 | -2.47 | 6030.98 | 2270.16 | 0.56 |
| 2024-07-11 | 37.69 | 38.54 | 1.27 | 3.41 | 8347.87 | 3208.15 | 0.78 |
| 2024-07-10 | 36.90 | 37.27 | 0.07 | 0.19 | 5453.73 | 2052.57 | 0.51 |
| 2024-07-09 | 37.51 | 37.20 | -0.82 | -2.16 | 6039.94 | 2256.48 | 0.56 |
| 2024-07-08 | 38.50 | 38.02 | -0.28 | -0.73 | 3767.44 | 1422.38 | 0.35 |
| 2024-07-05 | 39.02 | 38.30 | -1.13 | -2.87 | 4727.88 | 1816.37 | 0.44 |
| 2024-07-04 | 40.25 | 39.43 | -1.29 | -3.17 | 6244.03 | 2497.89 | 0.58 |
| 2024-07-03 | 43.90 | 40.72 | -1.17 | -2.79 | 27589.18 | 11812.81 | 2.57 |
| 2024-07-02 | 41.74 | 41.89 | 0.15 | 0.36 | 7205.89 | 3021.97 | 0.67 |
| 2024-07-01 | 39.66 | 41.74 | 2.20 | 5.56 | 8168.82 | 3357.13 | 0.76 |
| 2024-06-28 | 38.25 | 39.54 | 1.29 | 3.37 | 5529.83 | 2159.76 | 0.52 |
| 2024-06-27 | 37.52 | 38.25 | 0.15 | 0.39 | 3470.10 | 1335.58 | 0.32 |
| 2024-06-26 | 37.46 | 38.10 | 0.30 | 0.79 | 2973.64 | 1125.96 | 0.28 |
| 2024-06-25 | 37.68 | 37.80 | -0.33 | -0.87 | 4270.32 | 1608.82 | 0.40 |
| 2024-06-24 | 36.50 | 38.13 | 0.32 | 0.85 | 8982.61 | 3332.12 | 0.84 |
| 2024-06-21 | 38.18 | 37.81 | -0.55 | -1.43 | 3770.70 | 1430.96 | 0.35 |
| 2024-06-20 | 38.32 | 38.36 | -0.25 | -0.65 | 3121.58 | 1201.38 | 0.29 |
| 2024-06-19 | 38.91 | 38.61 | -0.29 | -0.75 | 2718.33 | 1050.06 | 0.25 |
| 2024-06-18 | 38.90 | 38.90 | 0.45 | 1.17 | 2693.45 | 1041.45 | 0.25 |
| 2024-06-17 | 38.41 | 38.45 | -0.21 | -0.54 | 4636.85 | 1772.32 | 0.43 |
| 2024-06-14 | 38.91 | 38.66 | -0.58 | -1.48 | 3797.04 | 1471.39 | 0.35 |
| 2024-06-13 | 39.30 | 39.24 | 0.34 | 0.87 | 2727.55 | 1067.87 | 0.25 |
| 2024-06-12 | 38.50 | 38.90 | -0.22 | -0.56 | 2665.37 | 1036.51 | 0.25 |
| 2024-06-11 | 38.53 | 39.12 | 0.47 | 1.22 | 3674.58 | 1425.96 | 0.34 |
| 2024-06-07 | 38.51 | 38.65 | -0.03 | -0.08 | 2864.97 | 1102.87 | 0.27 |
| 2024-06-06 | 39.59 | 38.68 | -0.85 | -2.15 | 5523.26 | 2138.82 | 0.51 |
| 2024-06-05 | 40.98 | 39.53 | -1.45 | -3.54 | 3146.55 | 1267.06 | 0.29 |
| 2024-06-04 | 57.89 | 57.67 | -0.22 | -0.38 | 2783.12 | 1604.74 | 0.36 |
| 2024-06-03 | 59.89 | 57.89 | -1.58 | -2.66 | 3033.49 | 1767.12 | 0.40 |
| 2024-05-31 | 59.46 | 59.47 | 0.01 | 0.02 | 3667.45 | 2182.78 | 0.48 |
| 2024-05-30 | 60.38 | 59.46 | 0.03 | 0.05 | 5265.81 | 3150.60 | 0.69 |
| 2024-05-29 | 57.98 | 59.43 | 1.25 | 2.15 | 4618.95 | 2730.01 | 0.60 |
| 2024-05-28 | 57.49 | 58.18 | 0.69 | 1.20 | 2997.29 | 1735.92 | 0.39 |
| 2024-05-27 | 57.35 | 57.49 | 0.38 | 0.67 | 3727.25 | 2125.86 | 0.49 |
| 2024-05-24 | 56.78 | 57.11 | -0.02 | -0.04 | 2647.52 | 1510.63 | 0.35 |
| 2024-05-23 | 57.58 | 57.13 | -0.50 | -0.87 | 2005.84 | 1144.92 | 0.26 |
| 2024-05-22 | 56.97 | 57.63 | 0.80 | 1.41 | 1779.10 | 1020.59 | 0.23 |
| 2024-05-21 | 57.94 | 56.83 | -1.42 | -2.44 | 2914.59 | 1662.62 | 0.38 |
| 2024-05-20 | 59.52 | 58.25 | -1.00 | -1.69 | 3651.24 | 2132.64 | 0.48 |
| 2024-05-17 | 59.60 | 59.25 | -0.35 | -0.59 | 3979.93 | 2370.94 | 0.52 |
| 2024-05-16 | 59.11 | 59.60 | 0.82 | 1.40 | 4422.67 | 2649.18 | 0.58 |
| 2024-05-15 | 58.57 | 58.78 | 0.15 | 0.26 | 3600.58 | 2123.26 | 0.47 |
日K线
周K线
月K线
