有方科技(688159)股票信息
| 股票代码 | 688159 |
| 股票名称 | 有方科技 |
| 最新价/元 | 29.60 |
| 涨跌额/元 | -2.00 |
| 涨跌幅/% | -6.33 |
| 买入/元 | 29.58 |
| 卖出/元 | 29.60 |
| 昨收/元 | 31.60 |
| 今开/元 | 31.02 |
| 最高/元 | 31.60 |
| 最低/元 | 29.21 |
| 成交量/手 | 32676.31 |
| 成交额/万 | 9906.56 |
| 股净值/元 | -70.48 |
| 市净率 | 3.28 |
| 总市值/万 | 272303.71 |
| 流通值/万 | 271371.31 |
| 换手率/% | 3.56 |
| 入市日期 | 2020-01-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
有方科技(688159)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 | 31.02 | 29.60 | -2.00 | -6.33 | 32676.31 | 9906.56 | 3.56 |
| 2024-10-10 | 33.32 | 31.60 | -1.12 | -3.42 | 37508.37 | 12178.86 | 4.09 |
| 2024-10-09 | 36.66 | 32.72 | -4.68 | -12.51 | 62813.11 | 21748.60 | 6.85 |
| 2024-10-08 | 39.40 | 37.40 | 4.51 | 13.71 | 98604.63 | 36209.17 | 10.76 |
| 2024-09-30 | 28.50 | 32.89 | 5.48 | 19.99 | 71143.88 | 21733.36 | 7.76 |
| 2024-09-27 | 25.90 | 27.41 | 1.88 | 7.36 | 21161.12 | 5608.31 | 2.31 |
| 2024-09-26 | 24.76 | 25.53 | 0.88 | 3.57 | 23035.32 | 5793.53 | 2.51 |
| 2024-09-25 | 24.40 | 24.65 | 0.84 | 3.53 | 36092.83 | 8997.11 | 3.94 |
| 2024-09-24 | 22.46 | 23.81 | 1.48 | 6.63 | 33382.79 | 7620.09 | 3.64 |
| 2024-09-23 | 22.99 | 22.33 | -0.48 | -2.10 | 27161.19 | 6122.13 | 2.96 |
| 2024-09-20 | 23.14 | 22.81 | -0.15 | -0.65 | 14257.71 | 3272.91 | 1.56 |
| 2024-09-19 | 22.88 | 22.96 | 0.22 | 0.97 | 14113.59 | 3240.09 | 1.54 |
| 2024-09-18 | 23.50 | 22.74 | -0.53 | -2.28 | 19567.11 | 4451.48 | 2.13 |
| 2024-09-13 | 24.18 | 23.27 | -0.86 | -3.56 | 19549.85 | 4631.76 | 2.13 |
| 2024-09-12 | 24.88 | 24.13 | -0.57 | -2.31 | 12410.28 | 3039.04 | 1.35 |
| 2024-09-11 | 24.97 | 24.70 | -0.35 | -1.40 | 12348.87 | 3057.67 | 1.35 |
| 2024-09-10 | 24.50 | 25.05 | 0.74 | 3.04 | 13133.72 | 3242.17 | 1.43 |
| 2024-09-09 | 24.48 | 24.31 | -0.35 | -1.42 | 12176.10 | 2964.88 | 1.33 |
| 2024-09-06 | 25.78 | 24.66 | -1.33 | -5.12 | 16238.41 | 4080.93 | 1.77 |
| 2024-09-05 | 25.28 | 25.99 | 0.97 | 3.88 | 19101.02 | 4946.93 | 2.08 |
| 2024-09-04 | 25.30 | 25.02 | -0.44 | -1.73 | 12000.89 | 3013.42 | 1.31 |
| 2024-09-03 | 25.20 | 25.46 | 0.55 | 2.21 | 14023.65 | 3550.47 | 1.53 |
| 2024-09-02 | 26.47 | 24.91 | -1.60 | -6.04 | 22654.44 | 5811.40 | 2.47 |
| 2024-08-30 | 25.70 | 26.51 | 0.79 | 3.07 | 20676.65 | 5484.29 | 2.26 |
| 2024-08-29 | 24.92 | 25.72 | 0.78 | 3.13 | 14864.54 | 3761.98 | 1.62 |
| 2024-08-28 | 24.62 | 24.94 | 0.23 | 0.93 | 8560.35 | 2129.67 | 0.93 |
| 2024-08-27 | 25.16 | 24.71 | -0.65 | -2.56 | 9094.13 | 2265.23 | 0.99 |
| 2024-08-26 | 25.25 | 25.36 | 0.23 | 0.92 | 14178.46 | 3603.26 | 1.55 |
| 2024-08-23 | 25.19 | 25.13 | 0.05 | 0.20 | 16144.86 | 4044.91 | 1.76 |
| 2024-08-22 | 25.78 | 25.08 | -0.70 | -2.72 | 14823.47 | 3753.20 | 1.62 |
| 2024-08-21 | 25.68 | 25.78 | -0.04 | -0.16 | 8410.16 | 2183.00 | 0.92 |
| 2024-08-20 | 27.00 | 25.82 | -1.13 | -4.19 | 14965.53 | 3901.49 | 1.63 |
| 2024-08-19 | 27.22 | 26.95 | -0.49 | -1.79 | 9754.06 | 2659.63 | 1.06 |
| 2024-08-16 | 27.63 | 27.44 | 0.04 | 0.15 | 11744.00 | 3239.86 | 1.28 |
| 2024-08-15 | 27.09 | 27.40 | 0.45 | 1.67 | 11338.41 | 3108.06 | 1.24 |
| 2024-08-14 | 27.35 | 26.95 | -0.55 | -2.00 | 7667.85 | 2080.92 | 0.84 |
| 2024-08-13 | 27.66 | 27.50 | 0.10 | 0.37 | 8069.34 | 2204.14 | 0.88 |
| 2024-08-12 | 27.50 | 27.40 | -0.10 | -0.36 | 10207.24 | 2801.23 | 1.11 |
| 2024-08-09 | 27.51 | 27.50 | 0.41 | 1.51 | 16246.49 | 4485.90 | 1.77 |
| 2024-08-08 | 27.26 | 27.09 | -0.33 | -1.20 | 13301.23 | 3597.17 | 1.45 |
| 2024-08-07 | 27.82 | 27.42 | -0.43 | -1.54 | 11488.94 | 3194.84 | 1.25 |
| 2024-08-06 | 27.30 | 27.85 | 0.98 | 3.65 | 16244.11 | 4500.48 | 1.77 |
| 2024-08-05 | 28.21 | 26.87 | -1.72 | -6.02 | 20467.49 | 5640.63 | 2.23 |
| 2024-08-02 | 29.71 | 28.59 | -1.87 | -6.14 | 19164.62 | 5577.19 | 2.09 |
| 2024-08-01 | 31.34 | 30.46 | -0.46 | -1.49 | 17980.28 | 5509.94 | 1.96 |
| 2024-07-31 | 29.14 | 30.92 | 1.82 | 6.25 | 20499.18 | 6188.62 | 2.24 |
| 2024-07-30 | 29.10 | 29.10 | 0.15 | 0.52 | 11850.95 | 3434.10 | 1.29 |
| 2024-07-29 | 29.30 | 28.95 | -0.18 | -0.62 | 15475.68 | 4510.21 | 1.69 |
| 2024-07-26 | 28.39 | 29.13 | 1.06 | 3.78 | 17982.41 | 5168.08 | 1.96 |
| 2024-07-25 | 28.10 | 28.07 | -0.44 | -1.54 | 15357.36 | 4318.35 | 1.68 |
| 2024-07-24 | 30.00 | 28.51 | -1.57 | -5.22 | 29249.39 | 8490.37 | 3.19 |
| 2024-07-23 | 31.50 | 30.08 | -1.26 | -4.02 | 15593.74 | 4835.82 | 1.70 |
| 2024-07-22 | 31.22 | 31.34 | 0.18 | 0.58 | 17719.40 | 5541.03 | 1.93 |
| 2024-07-19 | 30.38 | 31.16 | 0.51 | 1.66 | 20832.10 | 6476.05 | 2.27 |
| 2024-07-18 | 31.48 | 30.65 | -1.25 | -3.92 | 32531.57 | 9919.22 | 3.55 |
| 2024-07-17 | 33.50 | 31.90 | -1.92 | -5.68 | 28638.67 | 9253.03 | 3.12 |
| 2024-07-16 | 34.74 | 33.82 | -1.04 | -2.98 | 43546.16 | 14464.02 | 4.75 |
| 2024-07-15 | 36.50 | 34.86 | -2.04 | -5.53 | 25289.23 | 8909.96 | 2.76 |
| 2024-07-12 | 37.25 | 36.90 | 0.18 | 0.49 | 27735.22 | 10305.00 | 3.03 |
| 2024-07-11 | 36.03 | 36.72 | 1.40 | 3.96 | 21383.92 | 7778.25 | 2.33 |
| 2024-07-10 | 34.36 | 35.32 | 0.76 | 2.20 | 20531.71 | 7291.06 | 2.24 |
| 2024-07-09 | 33.31 | 34.56 | 1.20 | 3.60 | 21032.25 | 7134.50 | 2.29 |
| 2024-07-08 | 34.20 | 33.36 | -1.04 | -3.02 | 12323.55 | 4161.75 | 1.34 |
| 2024-07-05 | 34.33 | 34.40 | 0.07 | 0.20 | 16136.56 | 5515.21 | 1.76 |
| 2024-07-04 | 35.50 | 34.33 | -0.90 | -2.56 | 12937.17 | 4516.89 | 1.41 |
| 2024-07-03 | 36.13 | 35.23 | -1.28 | -3.51 | 22154.24 | 7827.76 | 2.42 |
| 2024-07-02 | 36.67 | 36.51 | -0.20 | -0.55 | 16815.76 | 6167.37 | 1.83 |
| 2024-07-01 | 37.66 | 36.71 | -1.15 | -3.04 | 22302.74 | 8182.06 | 2.43 |
| 2024-06-28 | 35.80 | 37.86 | 1.94 | 5.40 | 27349.30 | 10273.24 | 2.98 |
| 2024-06-27 | 37.30 | 35.92 | -1.43 | -3.83 | 18351.17 | 6707.84 | 2.00 |
| 2024-06-26 | 35.90 | 37.35 | 1.30 | 3.61 | 22407.57 | 8218.50 | 2.44 |
| 2024-06-25 | 37.30 | 36.05 | -0.89 | -2.41 | 24170.01 | 8782.48 | 2.64 |
| 2024-06-24 | 38.65 | 36.94 | -1.81 | -4.67 | 28729.58 | 10889.42 | 3.13 |
| 2024-06-21 | 38.00 | 38.75 | -0.30 | -0.77 | 28448.06 | 11002.42 | 3.10 |
| 2024-06-20 | 38.40 | 39.05 | 0.53 | 1.38 | 45579.24 | 17846.24 | 4.97 |
| 2024-06-19 | 39.49 | 38.52 | -0.68 | -1.74 | 39841.87 | 15506.16 | 4.35 |
| 2024-06-18 | 36.90 | 39.20 | 2.00 | 5.38 | 47991.39 | 18468.50 | 5.23 |
| 2024-06-17 | 36.20 | 37.20 | 1.16 | 3.22 | 36936.27 | 13729.27 | 4.03 |
| 2024-06-14 | 36.00 | 36.04 | 0.20 | 0.56 | 24361.02 | 8770.34 | 2.66 |
| 2024-06-13 | 35.18 | 35.84 | 1.24 | 3.58 | 34471.01 | 12323.71 | 3.76 |
| 2024-06-12 | 32.67 | 34.60 | 2.00 | 6.14 | 28232.08 | 9623.69 | 3.08 |
| 2024-06-11 | 32.20 | 32.60 | 0.05 | 0.15 | 24991.56 | 8011.08 | 2.73 |
| 2024-06-07 | 32.05 | 32.55 | 0.78 | 2.46 | 19715.48 | 6384.33 | 2.15 |
| 2024-06-06 | 34.29 | 31.77 | -1.82 | -5.42 | 30958.18 | 10211.18 | 3.38 |
| 2024-06-05 | 34.01 | 33.59 | -0.95 | -2.75 | 24901.17 | 8439.21 | 2.72 |
| 2024-06-04 | 35.80 | 34.54 | -1.61 | -4.45 | 37333.99 | 12808.79 | 4.07 |
| 2024-06-03 | 37.74 | 36.15 | -0.95 | -2.56 | 20967.52 | 7688.61 | 2.29 |
| 2024-05-31 | 37.60 | 37.10 | -0.04 | -0.11 | 10377.39 | 3868.55 | 1.13 |
| 2024-05-30 | 36.55 | 37.14 | 0.22 | 0.60 | 12285.40 | 4567.96 | 1.34 |
| 2024-05-29 | 37.75 | 36.92 | -0.86 | -2.28 | 17163.39 | 6382.71 | 1.87 |
| 2024-05-28 | 39.00 | 37.78 | -1.07 | -2.75 | 16433.72 | 6245.14 | 1.79 |
| 2024-05-27 | 37.60 | 38.85 | 1.40 | 3.74 | 26902.61 | 10307.82 | 2.93 |
| 2024-05-24 | 38.70 | 37.45 | -1.38 | -3.55 | 19638.47 | 7452.17 | 2.14 |
| 2024-05-23 | 39.35 | 38.83 | -0.62 | -1.57 | 17658.25 | 6871.98 | 1.93 |
| 2024-05-22 | 40.00 | 39.45 | -0.43 | -1.08 | 17142.06 | 6734.81 | 1.87 |
| 2024-05-21 | 40.03 | 39.88 | -0.49 | -1.21 | 9511.01 | 3797.34 | 1.04 |
| 2024-05-20 | 40.82 | 40.37 | -0.33 | -0.81 | 16778.43 | 6785.09 | 1.83 |
| 2024-05-17 | 39.80 | 40.70 | 0.32 | 0.79 | 10365.67 | 4213.04 | 1.13 |
| 2024-05-16 | 40.60 | 40.38 | 0.04 | 0.10 | 13308.85 | 5440.74 | 1.45 |
| 2024-05-15 | 40.20 | 40.34 | -0.08 | -0.20 | 11609.50 | 4722.58 | 1.27 |
日K线
周K线
月K线
