优刻得(688158)股票信息
| 股票代码 | 688158 |
| 股票名称 | 优刻得 |
| 最新价/元 | 12.99 |
| 涨跌额/元 | -0.86 |
| 涨跌幅/% | -6.21 |
| 买入/元 | 12.98 |
| 卖出/元 | 12.99 |
| 昨收/元 | 13.85 |
| 今开/元 | 13.85 |
| 最高/元 | 14.07 |
| 最低/元 | 12.79 |
| 成交量/手 | 185805.36 |
| 成交额/万 | 24764.67 |
| 股净值/元 | -17.09 |
| 市净率 | 2.33 |
| 总市值/万 | 588570.51 |
| 流通值/万 | 522540.82 |
| 换手率/% | 4.62 |
| 入市日期 | 2020-01-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
优刻得(688158)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 | 13.85 | 12.99 | -0.86 | -6.21 | 185805.36 | 24764.67 | 4.62 |
| 2024-10-10 | 14.50 | 13.85 | -0.21 | -1.49 | 201563.12 | 28599.49 | 5.01 |
| 2024-10-09 | 15.10 | 14.06 | -1.90 | -11.91 | 306473.19 | 45528.91 | 7.62 |
| 2024-10-08 | 16.01 | 15.96 | 2.62 | 19.64 | 376326.83 | 58127.41 | 9.36 |
| 2024-09-30 | 12.02 | 13.34 | 2.16 | 19.32 | 261396.16 | 33022.55 | 6.50 |
| 2024-09-27 | 10.74 | 11.18 | 0.65 | 6.17 | 87385.69 | 9603.54 | 2.17 |
| 2024-09-26 | 10.13 | 10.53 | 0.37 | 3.64 | 69298.16 | 7168.76 | 1.72 |
| 2024-09-25 | 10.25 | 10.16 | 0.06 | 0.59 | 90519.49 | 9324.02 | 2.25 |
| 2024-09-24 | 9.90 | 10.10 | 0.29 | 2.96 | 81833.86 | 8139.75 | 2.03 |
| 2024-09-23 | 9.67 | 9.81 | 0.11 | 1.13 | 54777.00 | 5377.07 | 1.36 |
| 2024-09-20 | 9.60 | 9.70 | 0.06 | 0.62 | 48907.06 | 4751.73 | 1.22 |
| 2024-09-19 | 9.32 | 9.64 | 0.40 | 4.33 | 64520.57 | 6138.28 | 1.60 |
| 2024-09-18 | 9.53 | 9.24 | -0.19 | -2.02 | 49044.73 | 4533.18 | 1.22 |
| 2024-09-13 | 9.74 | 9.43 | -0.24 | -2.48 | 36664.77 | 3504.68 | 0.91 |
| 2024-09-12 | 9.61 | 9.67 | 0.11 | 1.15 | 58973.99 | 5744.69 | 1.47 |
| 2024-09-11 | 9.59 | 9.56 | -0.05 | -0.52 | 40737.05 | 3898.72 | 1.01 |
| 2024-09-10 | 9.31 | 9.61 | 0.31 | 3.33 | 63985.88 | 6014.64 | 1.59 |
| 2024-09-09 | 9.35 | 9.30 | -0.10 | -1.06 | 49701.21 | 4637.54 | 1.24 |
| 2024-09-06 | 9.73 | 9.40 | -0.32 | -3.29 | 43678.45 | 4162.80 | 1.09 |
| 2024-09-05 | 9.60 | 9.72 | 0.20 | 2.10 | 45983.16 | 4462.45 | 1.14 |
| 2024-09-04 | 9.54 | 9.52 | -0.16 | -1.65 | 31706.99 | 3035.63 | 0.79 |
| 2024-09-03 | 9.60 | 9.68 | 0.15 | 1.57 | 43080.96 | 4149.73 | 1.07 |
| 2024-09-02 | 9.91 | 9.53 | -0.34 | -3.45 | 59875.26 | 5818.60 | 1.49 |
| 2024-08-30 | 9.53 | 9.87 | 0.33 | 3.46 | 69115.69 | 6823.02 | 1.72 |
| 2024-08-29 | 9.27 | 9.54 | 0.17 | 1.81 | 44211.00 | 4187.84 | 1.10 |
| 2024-08-28 | 9.23 | 9.37 | 0.14 | 1.52 | 42284.20 | 3943.74 | 1.05 |
| 2024-08-27 | 9.39 | 9.23 | -0.21 | -2.23 | 45774.01 | 4254.53 | 1.14 |
| 2024-08-26 | 9.41 | 9.44 | 0.05 | 0.53 | 37774.06 | 3577.22 | 0.94 |
| 2024-08-23 | 9.39 | 9.39 | 0.05 | 0.54 | 47185.65 | 4442.28 | 1.17 |
| 2024-08-22 | 9.49 | 9.34 | -0.15 | -1.58 | 47193.84 | 4476.09 | 1.17 |
| 2024-08-21 | 9.50 | 9.49 | -0.05 | -0.52 | 41752.31 | 4010.63 | 1.04 |
| 2024-08-20 | 9.71 | 9.54 | -0.25 | -2.55 | 43963.64 | 4214.74 | 1.09 |
| 2024-08-19 | 9.51 | 9.79 | 0.29 | 3.05 | 69773.10 | 6831.09 | 1.73 |
| 2024-08-16 | 9.53 | 9.50 | -0.01 | -0.11 | 45797.66 | 4392.93 | 1.14 |
| 2024-08-15 | 9.21 | 9.51 | 0.25 | 2.70 | 70987.06 | 6730.40 | 1.76 |
| 2024-08-14 | 9.38 | 9.26 | -0.10 | -1.07 | 38672.84 | 3601.58 | 0.96 |
| 2024-08-13 | 9.29 | 9.36 | 0.09 | 0.97 | 37272.39 | 3467.15 | 0.93 |
| 2024-08-12 | 9.58 | 9.27 | -0.31 | -3.24 | 62660.99 | 5856.13 | 1.56 |
| 2024-08-09 | 9.86 | 9.58 | -0.23 | -2.35 | 53674.69 | 5217.03 | 1.33 |
| 2024-08-08 | 9.87 | 9.81 | -0.09 | -0.91 | 45746.51 | 4469.39 | 1.14 |
| 2024-08-07 | 9.90 | 9.90 | -0.05 | -0.50 | 40877.86 | 4080.50 | 1.02 |
| 2024-08-06 | 9.99 | 9.95 | 0.17 | 1.74 | 44767.07 | 4446.52 | 1.11 |
| 2024-08-05 | 10.20 | 9.78 | -0.47 | -4.59 | 76120.54 | 7645.62 | 1.89 |
| 2024-08-02 | 10.45 | 10.25 | -0.38 | -3.58 | 79013.54 | 8216.90 | 1.96 |
| 2024-08-01 | 10.44 | 10.63 | 0.19 | 1.82 | 103198.23 | 10939.64 | 2.57 |
| 2024-07-31 | 9.90 | 10.44 | 0.59 | 5.99 | 87583.60 | 8975.55 | 2.18 |
| 2024-07-30 | 9.76 | 9.85 | 0.07 | 0.72 | 44617.89 | 4383.21 | 1.11 |
| 2024-07-29 | 9.71 | 9.78 | 0.00 | 0.00 | 41613.94 | 4042.42 | 1.03 |
| 2024-07-26 | 9.65 | 9.78 | 0.11 | 1.14 | 44118.46 | 4308.39 | 1.10 |
| 2024-07-25 | 9.72 | 9.67 | 0.10 | 1.05 | 48285.80 | 4656.14 | 1.20 |
| 2024-07-24 | 9.91 | 9.57 | -0.34 | -3.43 | 54446.36 | 5290.16 | 1.35 |
| 2024-07-23 | 10.18 | 9.91 | -0.25 | -2.46 | 50983.67 | 5161.89 | 1.27 |
| 2024-07-22 | 10.00 | 10.16 | 0.22 | 2.21 | 55830.95 | 5652.64 | 1.39 |
| 2024-07-19 | 9.69 | 9.94 | 0.25 | 2.58 | 51490.84 | 5094.50 | 1.28 |
| 2024-07-18 | 9.87 | 9.69 | -0.28 | -2.81 | 59661.45 | 5752.73 | 1.48 |
| 2024-07-17 | 10.03 | 9.97 | -0.08 | -0.80 | 45397.79 | 4571.38 | 1.13 |
| 2024-07-16 | 9.91 | 10.05 | 0.14 | 1.41 | 45294.64 | 4520.41 | 1.13 |
| 2024-07-15 | 10.22 | 9.91 | -0.29 | -2.84 | 46130.65 | 4610.00 | 1.15 |
| 2024-07-12 | 10.16 | 10.20 | -0.02 | -0.20 | 42458.65 | 4330.49 | 1.06 |
| 2024-07-11 | 10.03 | 10.22 | 0.35 | 3.55 | 55256.55 | 5635.26 | 1.37 |
| 2024-07-10 | 9.77 | 9.87 | 0.10 | 1.02 | 55055.18 | 5452.31 | 1.37 |
| 2024-07-09 | 9.55 | 9.77 | 0.27 | 2.84 | 66729.19 | 6381.68 | 1.66 |
| 2024-07-08 | 9.95 | 9.50 | -0.50 | -5.00 | 58190.09 | 5624.82 | 1.45 |
| 2024-07-05 | 9.85 | 10.00 | 0.17 | 1.73 | 53939.89 | 5346.86 | 1.34 |
| 2024-07-04 | 10.16 | 9.83 | -0.35 | -3.44 | 51258.99 | 5114.34 | 1.27 |
| 2024-07-03 | 10.40 | 10.18 | -0.22 | -2.12 | 60172.42 | 6140.35 | 1.50 |
| 2024-07-02 | 10.23 | 10.40 | 0.25 | 2.46 | 82554.39 | 8635.29 | 2.05 |
| 2024-07-01 | 10.27 | 10.15 | -0.08 | -0.78 | 60887.20 | 6106.42 | 1.51 |
| 2024-06-28 | 10.34 | 10.23 | -0.11 | -1.06 | 70153.41 | 7301.28 | 1.74 |
| 2024-06-27 | 10.46 | 10.34 | -0.20 | -1.90 | 71459.14 | 7487.91 | 1.78 |
| 2024-06-26 | 9.88 | 10.54 | 0.71 | 7.22 | 91932.27 | 9398.16 | 2.29 |
| 2024-06-25 | 10.00 | 9.83 | -0.17 | -1.70 | 60811.79 | 6007.18 | 1.51 |
| 2024-06-24 | 10.51 | 10.00 | -0.47 | -4.49 | 66907.73 | 6808.59 | 1.66 |
| 2024-06-21 | 10.62 | 10.47 | -0.17 | -1.60 | 60148.77 | 6331.95 | 1.50 |
| 2024-06-20 | 10.62 | 10.64 | 0.00 | 0.00 | 86790.37 | 9316.67 | 2.16 |
| 2024-06-19 | 10.87 | 10.64 | -0.15 | -1.39 | 51647.49 | 5551.16 | 1.28 |
| 2024-06-18 | 10.63 | 10.79 | 0.21 | 1.99 | 51899.99 | 5592.49 | 1.29 |
| 2024-06-17 | 10.54 | 10.58 | -0.02 | -0.19 | 50418.83 | 5326.87 | 1.25 |
| 2024-06-14 | 10.45 | 10.60 | 0.07 | 0.67 | 61357.90 | 6446.39 | 1.53 |
| 2024-06-13 | 10.35 | 10.53 | 0.20 | 1.94 | 85869.04 | 9022.98 | 2.13 |
| 2024-06-12 | 10.18 | 10.33 | 0.13 | 1.28 | 64873.09 | 6710.97 | 1.61 |
| 2024-06-11 | 9.89 | 10.20 | 0.33 | 3.34 | 71629.19 | 7169.36 | 1.78 |
| 2024-06-07 | 9.89 | 9.87 | 0.10 | 1.02 | 64831.45 | 6426.67 | 1.61 |
| 2024-06-06 | 10.45 | 9.77 | -0.60 | -5.79 | 109489.16 | 10879.06 | 2.72 |
| 2024-06-05 | 10.41 | 10.37 | -0.08 | -0.77 | 54317.60 | 5712.39 | 1.35 |
| 2024-06-04 | 10.71 | 10.45 | -0.28 | -2.61 | 63152.04 | 6585.77 | 1.57 |
| 2024-06-03 | 10.97 | 10.73 | -0.24 | -2.19 | 55483.63 | 6014.35 | 1.38 |
| 2024-05-31 | 10.69 | 10.97 | 0.30 | 2.81 | 61103.85 | 6692.11 | 1.52 |
| 2024-05-30 | 10.61 | 10.67 | 0.06 | 0.57 | 56211.59 | 5975.42 | 1.40 |
| 2024-05-29 | 10.73 | 10.61 | -0.12 | -1.12 | 49267.65 | 5274.76 | 1.22 |
| 2024-05-28 | 10.91 | 10.73 | -0.20 | -1.83 | 50722.26 | 5505.78 | 1.26 |
| 2024-05-27 | 10.90 | 10.93 | 0.11 | 1.02 | 67005.62 | 7218.47 | 1.67 |
| 2024-05-24 | 11.23 | 10.82 | -0.31 | -2.79 | 53434.53 | 5878.88 | 1.33 |
| 2024-05-23 | 11.48 | 11.13 | -0.35 | -3.05 | 59114.90 | 6641.41 | 1.47 |
| 2024-05-22 | 11.48 | 11.48 | 0.09 | 0.79 | 43278.56 | 4949.60 | 1.08 |
| 2024-05-21 | 11.67 | 11.39 | -0.26 | -2.23 | 60594.24 | 6940.96 | 1.51 |
| 2024-05-20 | 11.69 | 11.65 | 0.01 | 0.09 | 71514.79 | 8398.79 | 1.78 |
| 2024-05-17 | 11.40 | 11.64 | 0.24 | 2.11 | 69052.04 | 7974.32 | 1.72 |
| 2024-05-16 | 11.50 | 11.40 | 0.00 | 0.00 | 58967.97 | 6786.05 | 1.47 |
| 2024-05-15 | 11.60 | 11.40 | -0.17 | -1.47 | 55617.77 | 6386.51 | 1.38 |
日K线
周K线
月K线
