巨一科技(688162)股票信息
| 股票代码 | 688162 |
| 股票名称 | 巨一科技 |
| 最新价/元 | 19.95 |
| 涨跌额/元 | -1.95 |
| 涨跌幅/% | -8.90 |
| 买入/元 | 19.90 |
| 卖出/元 | 19.95 |
| 昨收/元 | 21.90 |
| 今开/元 | 21.90 |
| 最高/元 | 21.93 |
| 最低/元 | 19.95 |
| 成交量/手 | 16707.78 |
| 成交额/万 | 3454.65 |
| 股净值/元 | -13.39 |
| 市净率 | 1.16 |
| 总市值/万 | 273920.18 |
| 流通值/万 | 97078.25 |
| 换手率/% | 3.43 |
| 入市日期 | 2021-11-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
巨一科技(688162)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 | 21.90 | 19.95 | -1.95 | -8.90 | 16707.78 | 3454.65 | 3.43 |
| 2024-10-10 | 21.88 | 21.90 | 0.34 | 1.58 | 18924.82 | 4097.34 | 3.89 |
| 2024-10-09 | 23.00 | 21.56 | -2.06 | -8.72 | 28405.03 | 6386.45 | 5.84 |
| 2024-10-08 | 24.98 | 23.62 | 2.60 | 12.37 | 43386.76 | 10283.47 | 8.92 |
| 2024-09-30 | 19.10 | 21.02 | 2.84 | 15.62 | 31717.97 | 6297.44 | 6.52 |
| 2024-09-27 | 17.40 | 18.18 | 1.08 | 6.32 | 9494.27 | 1678.05 | 1.95 |
| 2024-09-26 | 16.48 | 17.10 | 0.54 | 3.26 | 8357.91 | 1406.89 | 1.72 |
| 2024-09-25 | 16.63 | 16.56 | 0.11 | 0.67 | 11179.08 | 1873.79 | 2.30 |
| 2024-09-24 | 15.94 | 16.45 | 0.60 | 3.79 | 7047.83 | 1141.91 | 1.45 |
| 2024-09-23 | 15.75 | 15.85 | 0.10 | 0.64 | 4483.02 | 708.78 | 0.92 |
| 2024-09-20 | 15.98 | 15.75 | -0.16 | -1.01 | 3550.18 | 559.69 | 0.73 |
| 2024-09-19 | 15.58 | 15.91 | 0.46 | 2.98 | 4685.83 | 740.96 | 0.96 |
| 2024-09-18 | 15.51 | 15.45 | -0.31 | -1.97 | 6322.91 | 977.25 | 1.30 |
| 2024-09-13 | 16.02 | 15.76 | -0.50 | -3.08 | 6594.74 | 1051.84 | 1.36 |
| 2024-09-12 | 16.20 | 16.26 | 0.04 | 0.25 | 6318.34 | 1040.13 | 1.30 |
| 2024-09-11 | 16.07 | 16.22 | 0.06 | 0.37 | 4380.27 | 712.22 | 0.90 |
| 2024-09-10 | 16.12 | 16.16 | 0.01 | 0.06 | 7672.57 | 1234.05 | 1.58 |
| 2024-09-09 | 16.42 | 16.15 | -0.33 | -2.00 | 6678.74 | 1086.39 | 1.37 |
| 2024-09-06 | 16.96 | 16.48 | -0.51 | -3.00 | 6327.19 | 1053.69 | 1.30 |
| 2024-09-05 | 16.86 | 16.99 | 0.18 | 1.07 | 5350.81 | 908.06 | 1.10 |
| 2024-09-04 | 16.53 | 16.81 | 0.17 | 1.02 | 8154.43 | 1370.23 | 1.68 |
| 2024-09-03 | 16.51 | 16.64 | -0.02 | -0.12 | 6374.99 | 1064.25 | 1.31 |
| 2024-09-02 | 17.52 | 16.66 | -0.84 | -4.80 | 13806.58 | 2355.10 | 2.84 |
| 2024-08-30 | 17.41 | 17.50 | 0.02 | 0.11 | 12800.93 | 2257.57 | 2.63 |
| 2024-08-29 | 16.74 | 17.48 | 0.66 | 3.92 | 6773.31 | 1166.53 | 1.39 |
| 2024-08-28 | 16.43 | 16.82 | 0.20 | 1.20 | 4248.89 | 712.27 | 0.87 |
| 2024-08-27 | 16.82 | 16.62 | -0.21 | -1.25 | 3311.62 | 552.96 | 0.68 |
| 2024-08-26 | 16.55 | 16.83 | 0.28 | 1.69 | 4232.60 | 711.58 | 0.87 |
| 2024-08-23 | 16.54 | 16.55 | 0.09 | 0.55 | 4568.02 | 750.07 | 0.94 |
| 2024-08-22 | 16.63 | 16.46 | -0.20 | -1.20 | 4002.31 | 663.11 | 0.82 |
| 2024-08-21 | 16.55 | 16.66 | 0.15 | 0.91 | 5247.04 | 875.43 | 1.08 |
| 2024-08-20 | 16.84 | 16.51 | -0.36 | -2.13 | 4556.99 | 758.10 | 0.94 |
| 2024-08-19 | 16.90 | 16.87 | -0.03 | -0.18 | 5232.40 | 887.41 | 1.08 |
| 2024-08-16 | 16.85 | 16.90 | -0.18 | -1.05 | 3519.22 | 598.93 | 0.72 |
| 2024-08-15 | 17.25 | 17.08 | -0.09 | -0.52 | 6989.96 | 1188.96 | 1.44 |
| 2024-08-14 | 17.49 | 17.17 | -0.26 | -1.49 | 3923.13 | 676.09 | 0.81 |
| 2024-08-13 | 16.90 | 17.43 | -0.08 | -0.46 | 5064.94 | 875.41 | 1.04 |
| 2024-08-12 | 17.60 | 17.51 | -0.30 | -1.68 | 5165.59 | 907.57 | 1.06 |
| 2024-08-09 | 18.23 | 17.81 | -0.09 | -0.50 | 4726.26 | 847.35 | 0.97 |
| 2024-08-08 | 18.03 | 17.90 | -0.29 | -1.59 | 5443.07 | 971.99 | 1.12 |
| 2024-08-07 | 18.10 | 18.19 | 0.10 | 0.55 | 5778.79 | 1053.87 | 1.19 |
| 2024-08-06 | 17.79 | 18.09 | 0.37 | 2.09 | 6526.86 | 1173.18 | 1.34 |
| 2024-08-05 | 18.28 | 17.72 | -0.77 | -4.16 | 7882.64 | 1431.07 | 1.62 |
| 2024-08-02 | 18.83 | 18.49 | -0.42 | -2.22 | 6155.91 | 1153.19 | 1.27 |
| 2024-08-01 | 18.71 | 18.91 | 0.00 | 0.00 | 6294.70 | 1194.04 | 1.29 |
| 2024-07-31 | 17.87 | 18.91 | 1.02 | 5.70 | 10594.10 | 1972.74 | 2.18 |
| 2024-07-30 | 17.68 | 17.89 | 0.26 | 1.48 | 5316.75 | 946.68 | 1.09 |
| 2024-07-29 | 17.99 | 17.63 | -0.34 | -1.89 | 4643.23 | 823.28 | 0.96 |
| 2024-07-26 | 17.52 | 17.97 | 0.45 | 2.57 | 7170.81 | 1288.75 | 1.47 |
| 2024-07-25 | 16.94 | 17.52 | 0.42 | 2.46 | 6295.31 | 1101.70 | 1.29 |
| 2024-07-24 | 17.71 | 17.10 | -0.55 | -3.12 | 6872.06 | 1189.72 | 1.41 |
| 2024-07-23 | 18.25 | 17.65 | -0.55 | -3.02 | 6862.05 | 1247.92 | 1.41 |
| 2024-07-22 | 18.14 | 18.20 | 0.07 | 0.39 | 5071.14 | 924.27 | 1.04 |
| 2024-07-19 | 17.67 | 18.13 | 0.36 | 2.03 | 5440.54 | 982.38 | 1.12 |
| 2024-07-18 | 17.83 | 17.77 | -0.24 | -1.33 | 7232.26 | 1277.88 | 1.49 |
| 2024-07-17 | 18.21 | 18.01 | -0.35 | -1.91 | 7142.41 | 1291.43 | 1.47 |
| 2024-07-16 | 18.79 | 18.36 | -0.24 | -1.29 | 10839.51 | 1970.12 | 2.23 |
| 2024-07-15 | 19.38 | 18.60 | -0.83 | -4.27 | 4779.61 | 902.78 | 0.98 |
| 2024-07-12 | 19.29 | 19.43 | 0.14 | 0.73 | 6432.40 | 1251.75 | 1.32 |
| 2024-07-11 | 18.92 | 19.29 | 0.81 | 4.38 | 7586.46 | 1452.46 | 1.56 |
| 2024-07-10 | 18.45 | 18.48 | 0.03 | 0.16 | 4962.83 | 927.03 | 1.02 |
| 2024-07-09 | 18.04 | 18.45 | 0.50 | 2.79 | 5504.90 | 997.38 | 1.13 |
| 2024-07-08 | 18.20 | 17.95 | -0.63 | -3.39 | 5329.50 | 969.56 | 1.10 |
| 2024-07-05 | 18.68 | 18.58 | 0.01 | 0.05 | 5188.58 | 958.59 | 1.07 |
| 2024-07-04 | 19.26 | 18.57 | -0.59 | -3.08 | 5003.48 | 943.27 | 1.03 |
| 2024-07-03 | 19.55 | 19.16 | -0.22 | -1.14 | 5427.59 | 1046.35 | 1.12 |
| 2024-07-02 | 19.35 | 19.38 | 0.02 | 0.10 | 4005.43 | 781.74 | 0.82 |
| 2024-07-01 | 19.38 | 19.36 | -0.12 | -0.62 | 7066.53 | 1357.40 | 1.45 |
| 2024-06-28 | 19.85 | 19.48 | -0.36 | -1.82 | 5853.49 | 1160.91 | 1.20 |
| 2024-06-27 | 20.14 | 19.84 | -0.48 | -2.36 | 5226.21 | 1055.94 | 1.07 |
| 2024-06-26 | 19.23 | 20.32 | 0.92 | 4.74 | 5056.53 | 999.20 | 1.04 |
| 2024-06-25 | 19.46 | 19.40 | -0.14 | -0.72 | 3744.21 | 732.60 | 0.77 |
| 2024-06-24 | 20.51 | 19.54 | -1.28 | -6.15 | 6820.86 | 1360.82 | 1.40 |
| 2024-06-21 | 21.07 | 20.82 | -0.47 | -2.21 | 6053.84 | 1267.51 | 1.25 |
| 2024-06-20 | 21.10 | 21.29 | 0.10 | 0.47 | 7874.26 | 1691.33 | 1.62 |
| 2024-06-19 | 21.40 | 21.19 | -0.08 | -0.38 | 4637.39 | 984.96 | 0.95 |
| 2024-06-18 | 20.50 | 21.27 | 0.60 | 2.90 | 8298.86 | 1747.65 | 1.71 |
| 2024-06-17 | 20.50 | 20.67 | -0.10 | -0.48 | 9109.08 | 1893.99 | 1.87 |
| 2024-06-14 | 21.30 | 20.77 | -1.06 | -4.86 | 11526.97 | 2412.98 | 2.37 |
| 2024-06-13 | 20.93 | 21.83 | 0.90 | 4.30 | 9258.00 | 1993.97 | 1.90 |
| 2024-06-12 | 20.73 | 20.93 | 0.47 | 2.30 | 5139.44 | 1077.42 | 1.06 |
| 2024-06-11 | 19.82 | 20.46 | 0.38 | 1.89 | 4379.95 | 882.88 | 0.90 |
| 2024-06-07 | 19.47 | 20.08 | 0.62 | 3.19 | 6302.43 | 1256.52 | 1.30 |
| 2024-06-06 | 20.00 | 19.46 | -0.94 | -4.61 | 10629.62 | 2091.22 | 2.19 |
| 2024-06-05 | 21.06 | 20.40 | -0.67 | -3.18 | 6886.41 | 1426.97 | 1.42 |
| 2024-06-04 | 21.78 | 21.07 | -0.80 | -3.66 | 8576.85 | 1816.94 | 1.76 |
| 2024-06-03 | 22.71 | 21.87 | -0.70 | -3.10 | 6930.42 | 1536.57 | 1.43 |
| 2024-05-31 | 22.15 | 22.57 | 0.40 | 1.80 | 7070.55 | 1600.95 | 1.45 |
| 2024-05-30 | 21.66 | 22.17 | 0.29 | 1.33 | 4197.24 | 928.28 | 0.86 |
| 2024-05-29 | 21.57 | 21.88 | 0.11 | 0.51 | 4690.94 | 1036.02 | 0.96 |
| 2024-05-28 | 21.90 | 21.77 | -0.02 | -0.09 | 4620.32 | 1005.83 | 0.95 |
| 2024-05-27 | 22.52 | 21.79 | -0.48 | -2.16 | 7876.45 | 1713.90 | 1.62 |
| 2024-05-24 | 22.38 | 22.27 | -0.28 | -1.24 | 4264.22 | 954.59 | 0.88 |
| 2024-05-23 | 23.06 | 22.55 | -0.78 | -3.34 | 7620.57 | 1730.61 | 1.57 |
| 2024-05-22 | 22.98 | 23.33 | 0.44 | 1.92 | 5017.47 | 1164.31 | 1.03 |
| 2024-05-21 | 23.35 | 22.89 | -0.33 | -1.42 | 4135.54 | 948.04 | 0.85 |
| 2024-05-20 | 23.58 | 23.22 | -0.35 | -1.49 | 5465.76 | 1273.97 | 1.12 |
| 2024-05-17 | 23.12 | 23.57 | 0.41 | 1.77 | 4516.87 | 1058.89 | 0.93 |
| 2024-05-16 | 23.10 | 23.16 | 0.15 | 0.65 | 4911.39 | 1146.25 | 1.01 |
| 2024-05-15 | 23.55 | 23.01 | -0.20 | -0.86 | 4260.78 | 988.31 | 0.88 |
日K线
周K线
月K线
