燕东微(688172)股票信息
| 股票代码 | 688172 |
| 股票名称 | 燕东微 |
| 最新价/元 | 18.01 |
| 涨跌额/元 | -1.34 |
| 涨跌幅/% | -6.93 |
| 买入/元 | 18.01 |
| 卖出/元 | 18.05 |
| 昨收/元 | 19.35 |
| 今开/元 | 19.01 |
| 最高/元 | 19.36 |
| 最低/元 | 17.66 |
| 成交量/手 | 75650.43 |
| 成交额/万 | 13884.97 |
| 股净值/元 | 47.40 |
| 市净率 | 1.46 |
| 总市值/万 | 2159586.50 |
| 流通值/万 | 1045844.70 |
| 换手率/% | 1.30 |
| 入市日期 | 2022-12-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
燕东微(688172)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 | 19.01 | 18.01 | -1.34 | -6.93 | 75650.43 | 13884.97 | 1.30 |
| 2024-10-10 | 20.46 | 19.35 | -0.92 | -4.54 | 125975.70 | 25097.57 | 2.17 |
| 2024-10-09 | 20.33 | 20.27 | -0.31 | -1.51 | 177738.25 | 36942.42 | 3.06 |
| 2024-10-08 | 20.58 | 20.58 | 3.43 | 20.00 | 144232.34 | 29182.05 | 2.48 |
| 2024-09-30 | 16.50 | 17.15 | 2.74 | 19.02 | 91380.30 | 14922.66 | 1.57 |
| 2024-09-27 | 13.70 | 14.41 | 0.97 | 7.22 | 25618.13 | 3593.22 | 0.44 |
| 2024-09-26 | 12.92 | 13.44 | 0.57 | 4.43 | 26667.73 | 3504.86 | 0.46 |
| 2024-09-25 | 12.89 | 12.87 | 0.15 | 1.18 | 28874.29 | 3757.84 | 0.63 |
| 2024-09-24 | 12.15 | 12.72 | 0.66 | 5.47 | 26909.96 | 3351.21 | 0.59 |
| 2024-09-23 | 12.21 | 12.06 | -0.10 | -0.82 | 11446.08 | 1390.00 | 0.25 |
| 2024-09-20 | 12.40 | 12.16 | -0.21 | -1.70 | 15360.25 | 1886.78 | 0.33 |
| 2024-09-19 | 12.12 | 12.37 | 0.25 | 2.06 | 20803.04 | 2564.67 | 0.45 |
| 2024-09-18 | 12.13 | 12.12 | -0.08 | -0.66 | 15436.12 | 1866.36 | 0.34 |
| 2024-09-13 | 12.32 | 12.20 | -0.17 | -1.37 | 14621.48 | 1796.39 | 0.32 |
| 2024-09-12 | 12.33 | 12.37 | 0.01 | 0.08 | 11946.58 | 1484.27 | 0.26 |
| 2024-09-11 | 12.28 | 12.36 | 0.00 | 0.00 | 9321.21 | 1148.46 | 0.20 |
| 2024-09-10 | 12.25 | 12.36 | 0.24 | 1.98 | 13697.51 | 1676.96 | 0.30 |
| 2024-09-09 | 12.27 | 12.12 | -0.19 | -1.54 | 15702.82 | 1922.42 | 0.34 |
| 2024-09-06 | 12.85 | 12.31 | -0.46 | -3.60 | 13652.61 | 1706.95 | 0.30 |
| 2024-09-05 | 12.65 | 12.77 | 0.15 | 1.19 | 11350.82 | 1450.65 | 0.25 |
| 2024-09-04 | 12.58 | 12.62 | -0.16 | -1.25 | 17039.93 | 2154.90 | 0.37 |
| 2024-09-03 | 12.87 | 12.78 | -0.03 | -0.23 | 14921.02 | 1916.90 | 0.32 |
| 2024-09-02 | 13.41 | 12.81 | -0.61 | -4.55 | 20031.53 | 2609.54 | 0.44 |
| 2024-08-30 | 13.25 | 13.42 | 0.21 | 1.59 | 21571.58 | 2911.03 | 0.47 |
| 2024-08-29 | 13.01 | 13.21 | 0.06 | 0.46 | 12297.30 | 1629.15 | 0.27 |
| 2024-08-28 | 12.84 | 13.15 | 0.36 | 2.82 | 17498.91 | 2281.74 | 0.38 |
| 2024-08-27 | 13.00 | 12.79 | -0.26 | -1.99 | 13746.71 | 1769.18 | 0.30 |
| 2024-08-26 | 13.12 | 13.05 | -0.46 | -3.41 | 25203.99 | 3282.26 | 0.55 |
| 2024-08-23 | 13.43 | 13.51 | 0.08 | 0.60 | 11418.76 | 1538.98 | 0.25 |
| 2024-08-22 | 13.68 | 13.43 | -0.21 | -1.54 | 11787.93 | 1593.08 | 0.26 |
| 2024-08-21 | 13.87 | 13.64 | -0.28 | -2.01 | 13903.70 | 1918.75 | 0.30 |
| 2024-08-20 | 14.17 | 13.92 | -0.23 | -1.63 | 13368.24 | 1866.91 | 0.29 |
| 2024-08-19 | 14.37 | 14.15 | -0.16 | -1.12 | 16501.69 | 2357.90 | 0.36 |
| 2024-08-16 | 14.58 | 14.31 | -0.26 | -1.78 | 13126.92 | 1902.42 | 0.29 |
| 2024-08-15 | 14.51 | 14.57 | 0.06 | 0.41 | 14663.29 | 2143.66 | 0.32 |
| 2024-08-14 | 14.85 | 14.51 | -0.27 | -1.83 | 10786.27 | 1578.17 | 0.23 |
| 2024-08-13 | 14.72 | 14.78 | 0.11 | 0.75 | 10028.82 | 1476.90 | 0.22 |
| 2024-08-12 | 14.57 | 14.67 | 0.05 | 0.34 | 16270.36 | 2389.55 | 0.35 |
| 2024-08-09 | 14.70 | 14.62 | -0.01 | -0.07 | 14611.11 | 2154.30 | 0.32 |
| 2024-08-08 | 14.71 | 14.63 | -0.12 | -0.81 | 14888.90 | 2180.58 | 0.32 |
| 2024-08-07 | 14.87 | 14.75 | -0.07 | -0.47 | 19217.33 | 2839.94 | 0.42 |
| 2024-08-06 | 14.96 | 14.82 | 0.03 | 0.20 | 16659.78 | 2463.88 | 0.36 |
| 2024-08-05 | 15.24 | 14.79 | -0.59 | -3.84 | 26340.48 | 3969.82 | 0.57 |
| 2024-08-02 | 15.67 | 15.38 | -0.37 | -2.35 | 21068.14 | 3281.85 | 0.46 |
| 2024-08-01 | 15.58 | 15.75 | 0.23 | 1.48 | 27061.28 | 4250.54 | 0.59 |
| 2024-07-31 | 14.69 | 15.52 | 0.81 | 5.51 | 29546.08 | 4486.39 | 0.64 |
| 2024-07-30 | 14.49 | 14.71 | 0.13 | 0.89 | 12298.46 | 1800.05 | 0.27 |
| 2024-07-29 | 14.65 | 14.58 | 0.00 | 0.00 | 14463.02 | 2114.23 | 0.31 |
| 2024-07-26 | 14.40 | 14.58 | 0.17 | 1.18 | 14957.74 | 2177.70 | 0.33 |
| 2024-07-25 | 14.20 | 14.41 | 0.05 | 0.35 | 16015.03 | 2301.61 | 0.35 |
| 2024-07-24 | 14.61 | 14.36 | -0.25 | -1.71 | 22164.84 | 3219.28 | 0.48 |
| 2024-07-23 | 15.67 | 14.61 | -0.94 | -6.05 | 42521.71 | 6388.22 | 0.93 |
| 2024-07-22 | 15.63 | 15.55 | -0.04 | -0.26 | 39934.41 | 6298.34 | 0.87 |
| 2024-07-19 | 15.11 | 15.59 | 0.48 | 3.18 | 29778.88 | 4615.27 | 0.65 |
| 2024-07-18 | 15.33 | 15.11 | -0.22 | -1.44 | 20060.11 | 3012.73 | 0.44 |
| 2024-07-17 | 15.41 | 15.33 | -0.22 | -1.42 | 19301.94 | 2982.55 | 0.42 |
| 2024-07-16 | 15.31 | 15.55 | 0.14 | 0.91 | 23609.49 | 3633.65 | 0.51 |
| 2024-07-15 | 15.77 | 15.41 | -0.29 | -1.85 | 16499.32 | 2554.42 | 0.36 |
| 2024-07-12 | 15.92 | 15.70 | -0.35 | -2.18 | 16513.30 | 2602.87 | 0.36 |
| 2024-07-11 | 15.95 | 16.05 | 0.30 | 1.91 | 22326.04 | 3569.65 | 0.49 |
| 2024-07-10 | 15.74 | 15.75 | -0.05 | -0.32 | 14736.02 | 2328.69 | 0.32 |
| 2024-07-09 | 15.29 | 15.80 | 0.54 | 3.54 | 25232.40 | 3920.63 | 0.55 |
| 2024-07-08 | 15.57 | 15.26 | -0.21 | -1.36 | 15379.62 | 2373.38 | 0.33 |
| 2024-07-05 | 15.28 | 15.47 | 0.27 | 1.78 | 19832.58 | 3034.12 | 0.43 |
| 2024-07-04 | 15.67 | 15.20 | -0.47 | -3.00 | 18954.89 | 2921.31 | 0.41 |
| 2024-07-03 | 15.68 | 15.67 | 0.03 | 0.19 | 18313.21 | 2864.54 | 0.40 |
| 2024-07-02 | 15.90 | 15.64 | -0.20 | -1.26 | 17773.92 | 2796.01 | 0.39 |
| 2024-07-01 | 16.24 | 15.84 | -0.34 | -2.10 | 22855.80 | 3619.64 | 0.50 |
| 2024-06-28 | 15.83 | 16.18 | 0.19 | 1.19 | 24853.52 | 4048.52 | 0.54 |
| 2024-06-27 | 16.10 | 15.99 | -0.16 | -0.99 | 22415.55 | 3607.12 | 0.49 |
| 2024-06-26 | 15.66 | 16.15 | 0.36 | 2.28 | 25719.71 | 4078.63 | 0.56 |
| 2024-06-25 | 16.82 | 15.79 | -0.78 | -4.71 | 34904.99 | 5625.77 | 0.76 |
| 2024-06-24 | 16.81 | 16.57 | -0.51 | -2.99 | 39229.83 | 6669.14 | 0.85 |
| 2024-06-21 | 16.84 | 17.08 | -0.01 | -0.06 | 44946.49 | 7549.87 | 0.98 |
| 2024-06-20 | 17.18 | 17.09 | 0.07 | 0.41 | 50932.85 | 8816.18 | 1.11 |
| 2024-06-19 | 17.39 | 17.02 | -0.37 | -2.13 | 36901.47 | 6314.81 | 0.80 |
| 2024-06-18 | 17.09 | 17.39 | 0.31 | 1.82 | 57608.99 | 9952.23 | 1.25 |
| 2024-06-17 | 17.18 | 17.08 | -0.42 | -2.40 | 72007.28 | 12410.35 | 1.57 |
| 2024-06-14 | 17.99 | 17.50 | -0.50 | -2.78 | 179999.22 | 32032.26 | 3.92 |
| 2024-06-13 | 17.73 | 18.04 | 0.47 | 2.68 | 93979.19 | 16954.84 | 2.04 |
| 2024-06-12 | 17.07 | 17.57 | 0.50 | 2.93 | 71219.09 | 12460.49 | 1.55 |
| 2024-06-11 | 16.46 | 17.07 | 0.56 | 3.39 | 59867.57 | 10041.08 | 1.30 |
| 2024-06-07 | 16.60 | 16.51 | 0.07 | 0.43 | 70183.08 | 11532.95 | 1.53 |
| 2024-06-06 | 17.19 | 16.44 | -1.71 | -9.42 | 123848.22 | 21000.19 | 2.69 |
| 2024-06-05 | 18.20 | 18.15 | -0.17 | -0.93 | 45922.70 | 8461.38 | 1.00 |
| 2024-06-04 | 18.40 | 18.32 | -0.09 | -0.49 | 62270.76 | 11446.76 | 1.35 |
| 2024-06-03 | 17.95 | 18.41 | 0.81 | 4.60 | 121861.73 | 22602.87 | 2.65 |
| 2024-05-31 | 17.44 | 17.60 | 0.15 | 0.86 | 44048.53 | 7706.86 | 0.96 |
| 2024-05-30 | 16.96 | 17.45 | 0.60 | 3.56 | 66482.67 | 11552.97 | 1.45 |
| 2024-05-29 | 16.64 | 16.85 | 0.21 | 1.26 | 33788.09 | 5694.27 | 0.74 |
| 2024-05-28 | 16.31 | 16.64 | 0.35 | 2.15 | 41982.33 | 7014.81 | 0.91 |
| 2024-05-27 | 15.92 | 16.29 | 0.36 | 2.26 | 24815.39 | 3976.00 | 0.54 |
| 2024-05-24 | 16.32 | 15.93 | -0.39 | -2.39 | 24035.92 | 3880.30 | 0.52 |
| 2024-05-23 | 16.49 | 16.32 | -0.17 | -1.03 | 21210.19 | 3487.45 | 0.46 |
| 2024-05-22 | 16.50 | 16.49 | -0.03 | -0.18 | 16140.09 | 2656.27 | 0.35 |
| 2024-05-21 | 16.43 | 16.52 | 0.06 | 0.37 | 23785.16 | 3942.31 | 0.52 |
| 2024-05-20 | 16.00 | 16.46 | 0.47 | 2.94 | 35859.68 | 5900.07 | 0.78 |
| 2024-05-17 | 15.83 | 15.99 | 0.19 | 1.20 | 16817.14 | 2672.52 | 0.37 |
| 2024-05-16 | 15.97 | 15.80 | -0.16 | -1.00 | 22453.52 | 3578.03 | 0.49 |
| 2024-05-15 | 16.31 | 15.96 | -0.43 | -2.62 | 23499.69 | 3793.38 | 0.51 |
日K线
周K线
月K线
