安博通(688168)股票信息
| 股票代码 | 688168 |
| 股票名称 | 安博通 |
| 最新价/元 | 31.60 |
| 涨跌额/元 | -2.25 |
| 涨跌幅/% | -6.65 |
| 买入/元 | 31.55 |
| 卖出/元 | 31.60 |
| 昨收/元 | 33.85 |
| 今开/元 | 33.80 |
| 最高/元 | 33.85 |
| 最低/元 | 31.34 |
| 成交量/手 | 13330.77 |
| 成交额/万 | 4276.57 |
| 股净值/元 | 210.67 |
| 市净率 | 2.06 |
| 总市值/万 | 241783.95 |
| 流通值/万 | 241783.95 |
| 换手率/% | 1.74 |
| 入市日期 | 2019-09-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
安博通(688168)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 | 33.80 | 31.60 | -2.25 | -6.65 | 13330.77 | 4276.57 | 1.74 |
| 2024-10-10 | 34.98 | 33.85 | 0.03 | 0.09 | 14537.58 | 5019.95 | 1.90 |
| 2024-10-09 | 37.00 | 33.82 | -4.16 | -10.95 | 23900.00 | 8461.78 | 3.12 |
| 2024-10-08 | 40.80 | 37.98 | 3.64 | 10.60 | 37001.81 | 13970.43 | 4.84 |
| 2024-09-30 | 31.90 | 34.34 | 4.34 | 14.47 | 23983.15 | 8058.40 | 3.13 |
| 2024-09-27 | 28.88 | 30.00 | 1.54 | 5.41 | 9981.41 | 2971.37 | 1.30 |
| 2024-09-26 | 27.80 | 28.46 | 0.66 | 2.37 | 7127.45 | 2013.33 | 0.93 |
| 2024-09-25 | 28.40 | 27.80 | 0.22 | 0.80 | 5430.78 | 1526.84 | 0.71 |
| 2024-09-24 | 27.34 | 27.58 | 0.58 | 2.15 | 6100.94 | 1665.64 | 0.80 |
| 2024-09-23 | 26.95 | 27.00 | 0.19 | 0.71 | 5388.74 | 1458.70 | 0.70 |
| 2024-09-20 | 27.36 | 26.81 | -0.46 | -1.69 | 4358.94 | 1182.37 | 0.57 |
| 2024-09-19 | 28.29 | 27.27 | 0.17 | 0.63 | 4267.33 | 1165.15 | 0.56 |
| 2024-09-18 | 28.09 | 27.10 | -0.81 | -2.90 | 6513.35 | 1775.71 | 0.85 |
| 2024-09-13 | 28.65 | 27.91 | -0.60 | -2.11 | 4413.22 | 1237.94 | 0.58 |
| 2024-09-12 | 28.83 | 28.51 | -0.15 | -0.52 | 3003.17 | 862.42 | 0.39 |
| 2024-09-11 | 28.59 | 28.66 | 0.00 | 0.00 | 2177.21 | 621.74 | 0.28 |
| 2024-09-10 | 28.56 | 28.66 | 0.08 | 0.28 | 3294.72 | 940.84 | 0.43 |
| 2024-09-09 | 28.35 | 28.58 | -0.17 | -0.59 | 4191.80 | 1200.27 | 0.55 |
| 2024-09-06 | 28.75 | 28.75 | 0.10 | 0.35 | 7994.01 | 2317.89 | 1.04 |
| 2024-09-05 | 27.82 | 28.65 | 0.85 | 3.06 | 6476.27 | 1829.82 | 0.85 |
| 2024-09-04 | 28.11 | 27.80 | -0.30 | -1.07 | 2696.78 | 750.20 | 0.35 |
| 2024-09-03 | 27.64 | 28.10 | 0.57 | 2.07 | 3433.00 | 957.54 | 0.45 |
| 2024-09-02 | 28.68 | 27.53 | -0.78 | -2.76 | 7584.39 | 2141.16 | 0.99 |
| 2024-08-30 | 27.33 | 28.31 | 1.10 | 4.04 | 8095.38 | 2279.96 | 1.06 |
| 2024-08-29 | 27.55 | 27.21 | -0.27 | -0.98 | 5225.15 | 1425.53 | 0.68 |
| 2024-08-28 | 27.22 | 27.48 | 0.48 | 1.78 | 4978.05 | 1356.16 | 0.65 |
| 2024-08-27 | 27.82 | 27.00 | -0.70 | -2.53 | 4776.85 | 1303.31 | 0.62 |
| 2024-08-26 | 28.36 | 27.70 | -0.53 | -1.88 | 6006.24 | 1675.58 | 0.78 |
| 2024-08-23 | 28.84 | 28.23 | -0.60 | -2.08 | 5787.98 | 1643.93 | 0.76 |
| 2024-08-22 | 29.32 | 28.83 | -0.67 | -2.27 | 5659.34 | 1648.14 | 0.74 |
| 2024-08-21 | 29.00 | 29.50 | 0.50 | 1.72 | 6182.75 | 1816.98 | 0.81 |
| 2024-08-20 | 29.46 | 29.00 | -0.03 | -0.10 | 6651.85 | 1922.04 | 0.87 |
| 2024-08-19 | 29.00 | 29.03 | -0.17 | -0.58 | 8080.67 | 2363.63 | 1.06 |
| 2024-08-16 | 28.79 | 29.20 | 0.67 | 2.35 | 12744.29 | 3761.44 | 1.67 |
| 2024-08-15 | 27.97 | 28.53 | 0.87 | 3.15 | 12017.70 | 3406.47 | 1.57 |
| 2024-08-14 | 26.22 | 27.66 | 1.83 | 7.09 | 12855.40 | 3479.66 | 1.68 |
| 2024-08-13 | 25.38 | 25.83 | 0.51 | 2.01 | 6399.84 | 1651.05 | 0.84 |
| 2024-08-12 | 24.86 | 25.32 | 0.46 | 1.85 | 6307.54 | 1583.01 | 0.82 |
| 2024-08-09 | 24.58 | 24.86 | 0.47 | 1.93 | 3312.35 | 820.36 | 0.43 |
| 2024-08-08 | 24.43 | 24.39 | 0.16 | 0.66 | 2833.66 | 685.74 | 0.37 |
| 2024-08-07 | 24.02 | 24.23 | -0.03 | -0.12 | 2558.27 | 621.90 | 0.33 |
| 2024-08-06 | 23.95 | 24.26 | 0.50 | 2.10 | 2070.65 | 498.91 | 0.27 |
| 2024-08-05 | 24.46 | 23.76 | -0.79 | -3.22 | 4411.60 | 1066.21 | 0.58 |
| 2024-08-02 | 25.01 | 24.55 | -0.71 | -2.81 | 3273.25 | 815.07 | 0.43 |
| 2024-08-01 | 24.53 | 25.26 | 0.39 | 1.57 | 5091.12 | 1280.66 | 0.67 |
| 2024-07-31 | 23.58 | 24.87 | 1.13 | 4.76 | 3844.75 | 941.88 | 0.50 |
| 2024-07-30 | 23.70 | 23.74 | 0.07 | 0.30 | 3755.62 | 892.72 | 0.49 |
| 2024-07-29 | 24.17 | 23.67 | -0.48 | -1.99 | 3508.35 | 839.04 | 0.46 |
| 2024-07-26 | 24.30 | 24.15 | 0.35 | 1.47 | 3242.88 | 787.35 | 0.42 |
| 2024-07-25 | 24.37 | 23.80 | -0.01 | -0.04 | 4033.16 | 962.70 | 0.53 |
| 2024-07-24 | 24.30 | 23.81 | -0.70 | -2.86 | 6000.35 | 1447.87 | 0.78 |
| 2024-07-23 | 25.05 | 24.51 | -0.64 | -2.55 | 6140.30 | 1532.84 | 0.80 |
| 2024-07-22 | 24.85 | 25.15 | 0.91 | 3.75 | 9597.12 | 2421.79 | 1.25 |
| 2024-07-19 | 23.58 | 24.24 | 0.80 | 3.41 | 7604.90 | 1839.46 | 0.99 |
| 2024-07-18 | 23.22 | 23.44 | -0.01 | -0.04 | 5602.28 | 1291.46 | 0.73 |
| 2024-07-17 | 23.33 | 23.45 | 0.12 | 0.51 | 6852.42 | 1616.67 | 0.90 |
| 2024-07-16 | 22.79 | 23.33 | 0.58 | 2.55 | 3958.42 | 910.60 | 0.52 |
| 2024-07-15 | 23.36 | 22.80 | -0.58 | -2.48 | 4508.08 | 1032.47 | 0.59 |
| 2024-07-12 | 24.91 | 23.38 | -0.90 | -3.71 | 8692.99 | 2064.01 | 1.14 |
| 2024-07-11 | 23.65 | 24.28 | 1.05 | 4.52 | 5355.62 | 1294.05 | 0.70 |
| 2024-07-10 | 23.32 | 23.23 | -0.09 | -0.39 | 4246.09 | 994.61 | 0.55 |
| 2024-07-09 | 23.30 | 23.32 | -0.09 | -0.38 | 9761.05 | 2240.89 | 1.28 |
| 2024-07-08 | 24.47 | 23.41 | -1.00 | -4.10 | 5618.95 | 1334.83 | 0.73 |
| 2024-07-05 | 24.10 | 24.41 | 0.26 | 1.08 | 4164.72 | 1007.44 | 0.54 |
| 2024-07-04 | 25.61 | 24.15 | -1.42 | -5.55 | 6805.80 | 1672.71 | 0.89 |
| 2024-07-03 | 26.59 | 25.57 | -1.14 | -4.27 | 4063.47 | 1055.73 | 0.53 |
| 2024-07-02 | 26.51 | 26.71 | -0.11 | -0.41 | 3650.73 | 981.25 | 0.48 |
| 2024-07-01 | 26.89 | 26.82 | -0.08 | -0.30 | 3048.34 | 812.21 | 0.40 |
| 2024-06-28 | 26.90 | 26.90 | 0.02 | 0.07 | 2570.84 | 700.44 | 0.34 |
| 2024-06-27 | 27.69 | 26.88 | -0.46 | -1.68 | 2704.62 | 736.79 | 0.35 |
| 2024-06-26 | 25.89 | 27.34 | 1.35 | 5.19 | 4692.43 | 1246.10 | 0.61 |
| 2024-06-25 | 26.82 | 25.99 | -0.84 | -3.13 | 5060.81 | 1328.47 | 0.66 |
| 2024-06-24 | 28.45 | 26.83 | -1.62 | -5.69 | 6983.41 | 1911.82 | 0.91 |
| 2024-06-21 | 29.37 | 28.45 | -0.65 | -2.23 | 3844.53 | 1102.03 | 0.50 |
| 2024-06-20 | 28.84 | 29.10 | 0.30 | 1.04 | 7165.87 | 2100.34 | 0.94 |
| 2024-06-19 | 28.86 | 28.80 | -0.45 | -1.54 | 4394.56 | 1275.16 | 0.57 |
| 2024-06-18 | 28.91 | 29.25 | 0.26 | 0.90 | 2662.26 | 779.02 | 0.35 |
| 2024-06-17 | 29.33 | 28.99 | -0.86 | -2.88 | 3317.88 | 967.93 | 0.43 |
| 2024-06-14 | 29.81 | 29.85 | -0.24 | -0.80 | 3505.74 | 1043.02 | 0.46 |
| 2024-06-13 | 29.78 | 30.09 | 0.35 | 1.18 | 6971.46 | 2096.61 | 0.91 |
| 2024-06-12 | 29.59 | 29.74 | 0.15 | 0.51 | 3925.62 | 1172.87 | 0.51 |
| 2024-06-11 | 28.54 | 29.59 | 1.19 | 4.19 | 5831.00 | 1685.72 | 0.76 |
| 2024-06-07 | 27.88 | 28.40 | 0.98 | 3.57 | 4249.08 | 1196.83 | 0.56 |
| 2024-06-06 | 29.72 | 27.42 | -1.62 | -5.58 | 7132.13 | 1986.30 | 0.93 |
| 2024-06-05 | 28.70 | 29.04 | 0.01 | 0.03 | 3677.34 | 1077.82 | 0.48 |
| 2024-06-04 | 29.50 | 29.03 | -0.38 | -1.29 | 6413.15 | 1848.04 | 0.84 |
| 2024-06-03 | 29.95 | 29.41 | -0.78 | -2.58 | 6820.68 | 2031.49 | 0.89 |
| 2024-05-31 | 30.57 | 30.19 | -0.30 | -0.98 | 4763.71 | 1449.08 | 0.62 |
| 2024-05-30 | 30.60 | 30.49 | -0.17 | -0.55 | 2435.17 | 747.10 | 0.32 |
| 2024-05-29 | 31.47 | 30.66 | -0.52 | -1.67 | 3332.49 | 1029.17 | 0.44 |
| 2024-05-28 | 31.79 | 31.18 | -0.62 | -1.95 | 4208.65 | 1322.93 | 0.55 |
| 2024-05-27 | 31.05 | 31.80 | 0.75 | 2.42 | 5442.31 | 1719.42 | 0.71 |
| 2024-05-24 | 30.85 | 31.05 | -0.03 | -0.10 | 4686.96 | 1448.83 | 0.61 |
| 2024-05-23 | 31.87 | 31.08 | -0.58 | -1.83 | 8023.98 | 2494.24 | 1.05 |
| 2024-05-22 | 32.78 | 31.66 | -0.99 | -3.03 | 7305.00 | 2337.54 | 0.95 |
| 2024-05-21 | 32.78 | 32.65 | -0.30 | -0.91 | 4006.27 | 1316.48 | 0.52 |
| 2024-05-20 | 31.94 | 32.95 | 0.85 | 2.65 | 10085.57 | 3331.07 | 1.32 |
| 2024-05-17 | 31.75 | 32.10 | 0.08 | 0.25 | 3496.45 | 1118.19 | 0.46 |
| 2024-05-16 | 31.55 | 32.02 | 0.51 | 1.62 | 4943.89 | 1587.02 | 0.65 |
| 2024-05-15 | 32.93 | 31.51 | -1.70 | -5.12 | 9506.34 | 3061.47 | 1.24 |
日K线
周K线
月K线
