灿勤科技(688182)股票信息
| 股票代码 | 688182 |
| 股票名称 | 灿勤科技 |
| 最新价/元 | 14.36 |
| 涨跌额/元 | -0.93 |
| 涨跌幅/% | -6.08 |
| 买入/元 | 14.35 |
| 卖出/元 | 14.36 |
| 昨收/元 | 15.29 |
| 今开/元 | 15.09 |
| 最高/元 | 15.40 |
| 最低/元 | 14.09 |
| 成交量/手 | 65160.72 |
| 成交额/万 | 9455.05 |
| 股净值/元 | 119.67 |
| 市净率 | 2.67 |
| 总市值/万 | 574400.00 |
| 流通值/万 | 143600.00 |
| 换手率/% | 6.52 |
| 入市日期 | 2021-11-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
灿勤科技(688182)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 | 15.09 | 14.36 | -0.93 | -6.08 | 65160.72 | 9455.05 | 6.52 |
| 2024-10-10 | 15.81 | 15.29 | -0.27 | -1.74 | 73920.90 | 11545.41 | 7.39 |
| 2024-10-09 | 17.30 | 15.56 | -2.56 | -14.13 | 127750.01 | 21275.53 | 12.78 |
| 2024-10-08 | 18.12 | 18.12 | 3.02 | 20.00 | 149123.26 | 25760.55 | 14.91 |
| 2024-09-30 | 13.53 | 15.10 | 2.17 | 16.78 | 113008.52 | 16116.90 | 11.30 |
| 2024-09-27 | 12.48 | 12.93 | 0.69 | 5.64 | 37198.02 | 4694.54 | 3.72 |
| 2024-09-26 | 11.85 | 12.24 | 0.38 | 3.20 | 36883.52 | 4437.45 | 3.69 |
| 2024-09-25 | 11.79 | 11.86 | 0.15 | 1.28 | 51430.33 | 6229.84 | 5.14 |
| 2024-09-24 | 11.13 | 11.71 | 0.55 | 4.93 | 34459.76 | 3936.66 | 3.45 |
| 2024-09-23 | 11.06 | 11.16 | 0.11 | 1.00 | 24215.20 | 2727.92 | 2.42 |
| 2024-09-20 | 11.06 | 11.05 | 0.03 | 0.27 | 18352.84 | 2026.12 | 1.84 |
| 2024-09-19 | 10.87 | 11.02 | 0.24 | 2.23 | 22218.20 | 2433.30 | 2.22 |
| 2024-09-18 | 11.10 | 10.78 | -0.37 | -3.32 | 30668.10 | 3314.20 | 3.07 |
| 2024-09-13 | 11.40 | 11.15 | -0.28 | -2.45 | 17692.23 | 1993.30 | 1.77 |
| 2024-09-12 | 11.55 | 11.43 | -0.07 | -0.61 | 22897.35 | 2638.15 | 2.29 |
| 2024-09-11 | 11.68 | 11.50 | -0.14 | -1.20 | 21169.93 | 2440.82 | 2.12 |
| 2024-09-10 | 11.38 | 11.64 | 0.33 | 2.92 | 29750.18 | 3394.18 | 2.98 |
| 2024-09-09 | 11.30 | 11.31 | -0.09 | -0.79 | 25042.82 | 2836.35 | 2.50 |
| 2024-09-06 | 11.93 | 11.40 | -0.49 | -4.12 | 29164.07 | 3380.68 | 2.92 |
| 2024-09-05 | 11.88 | 11.89 | 0.14 | 1.19 | 24387.02 | 2897.18 | 2.44 |
| 2024-09-04 | 11.60 | 11.75 | 0.05 | 0.43 | 27372.23 | 3212.16 | 2.74 |
| 2024-09-03 | 11.62 | 11.70 | 0.04 | 0.34 | 33605.61 | 3908.97 | 3.36 |
| 2024-09-02 | 11.74 | 11.66 | 0.00 | 0.00 | 50221.47 | 5939.14 | 5.02 |
| 2024-08-30 | 11.41 | 11.66 | 0.28 | 2.46 | 34558.38 | 4029.22 | 3.46 |
| 2024-08-29 | 10.92 | 11.38 | 0.38 | 3.46 | 28972.53 | 3245.75 | 2.90 |
| 2024-08-28 | 10.87 | 11.00 | 0.31 | 2.90 | 30063.71 | 3308.81 | 3.01 |
| 2024-08-27 | 11.18 | 10.69 | -0.48 | -4.30 | 27220.38 | 2955.48 | 2.72 |
| 2024-08-26 | 11.02 | 11.17 | 0.15 | 1.36 | 18835.97 | 2101.39 | 1.88 |
| 2024-08-23 | 10.90 | 11.02 | 0.10 | 0.92 | 23010.97 | 2519.94 | 2.30 |
| 2024-08-22 | 11.13 | 10.92 | -0.18 | -1.62 | 20839.87 | 2289.33 | 2.08 |
| 2024-08-21 | 10.88 | 11.10 | 0.09 | 0.82 | 21057.92 | 2338.38 | 2.11 |
| 2024-08-20 | 11.29 | 11.01 | -0.28 | -2.48 | 23551.59 | 2610.48 | 2.36 |
| 2024-08-19 | 11.70 | 11.29 | -0.18 | -1.57 | 24698.96 | 2809.57 | 2.47 |
| 2024-08-16 | 11.25 | 11.47 | 0.15 | 1.33 | 31376.67 | 3609.42 | 3.14 |
| 2024-08-15 | 11.02 | 11.32 | 0.25 | 2.26 | 32246.63 | 3637.60 | 3.22 |
| 2024-08-14 | 11.02 | 11.07 | 0.06 | 0.55 | 25620.87 | 2844.05 | 2.56 |
| 2024-08-13 | 10.82 | 11.01 | 0.17 | 1.57 | 18803.21 | 2054.24 | 1.88 |
| 2024-08-12 | 11.03 | 10.84 | -0.22 | -1.99 | 20807.16 | 2256.73 | 2.08 |
| 2024-08-09 | 11.20 | 11.06 | -0.05 | -0.45 | 17708.25 | 1972.95 | 1.77 |
| 2024-08-08 | 11.30 | 11.11 | -0.15 | -1.33 | 25915.67 | 2877.69 | 2.59 |
| 2024-08-07 | 11.18 | 11.26 | 0.17 | 1.53 | 32343.27 | 3666.42 | 3.23 |
| 2024-08-06 | 10.98 | 11.09 | 0.22 | 2.02 | 27168.25 | 3000.00 | 2.72 |
| 2024-08-05 | 11.23 | 10.87 | -0.64 | -5.56 | 44163.39 | 4901.28 | 4.42 |
| 2024-08-02 | 11.86 | 11.51 | -0.47 | -3.92 | 36748.71 | 4303.06 | 3.67 |
| 2024-08-01 | 11.95 | 11.98 | 0.05 | 0.42 | 32079.11 | 3846.76 | 3.21 |
| 2024-07-31 | 11.52 | 11.93 | 0.44 | 3.83 | 36952.40 | 4344.17 | 3.70 |
| 2024-07-30 | 11.35 | 11.49 | 0.14 | 1.23 | 21561.49 | 2468.66 | 2.16 |
| 2024-07-29 | 11.31 | 11.35 | 0.00 | 0.00 | 23293.24 | 2647.22 | 2.33 |
| 2024-07-26 | 11.05 | 11.35 | 0.30 | 2.72 | 24202.94 | 2731.28 | 2.42 |
| 2024-07-25 | 11.00 | 11.05 | -0.05 | -0.45 | 22410.03 | 2478.11 | 2.24 |
| 2024-07-24 | 11.35 | 11.10 | -0.25 | -2.20 | 28153.00 | 3166.74 | 2.82 |
| 2024-07-23 | 11.81 | 11.35 | -0.48 | -4.06 | 24140.65 | 2794.25 | 2.41 |
| 2024-07-22 | 11.64 | 11.83 | 0.21 | 1.81 | 30962.72 | 3651.34 | 3.10 |
| 2024-07-19 | 11.05 | 11.62 | 0.37 | 3.29 | 36096.99 | 4166.65 | 3.61 |
| 2024-07-18 | 11.41 | 11.25 | -0.34 | -2.93 | 43195.80 | 4820.78 | 4.32 |
| 2024-07-17 | 11.97 | 11.59 | -0.41 | -3.42 | 31585.84 | 3712.61 | 3.16 |
| 2024-07-16 | 11.65 | 12.00 | 0.24 | 2.04 | 31939.32 | 3789.29 | 3.19 |
| 2024-07-15 | 12.08 | 11.76 | -0.25 | -2.08 | 24149.05 | 2851.73 | 2.41 |
| 2024-07-12 | 12.21 | 12.01 | -0.29 | -2.36 | 31446.04 | 3791.78 | 3.14 |
| 2024-07-11 | 12.12 | 12.30 | 0.48 | 4.06 | 40449.02 | 4956.20 | 4.04 |
| 2024-07-10 | 11.91 | 11.82 | -0.12 | -1.01 | 31943.83 | 3818.19 | 3.19 |
| 2024-07-09 | 11.38 | 11.94 | 0.61 | 5.38 | 48215.54 | 5643.68 | 4.82 |
| 2024-07-08 | 11.80 | 11.33 | -0.63 | -5.27 | 43529.94 | 5013.30 | 4.35 |
| 2024-07-05 | 11.87 | 11.96 | -0.03 | -0.25 | 37132.30 | 4400.85 | 3.71 |
| 2024-07-04 | 12.45 | 11.99 | -0.49 | -3.93 | 42810.61 | 5212.71 | 4.28 |
| 2024-07-03 | 12.47 | 12.48 | -0.11 | -0.87 | 31535.51 | 3929.55 | 3.15 |
| 2024-07-02 | 12.99 | 12.59 | -0.43 | -3.30 | 39948.05 | 5085.73 | 3.99 |
| 2024-07-01 | 13.19 | 13.02 | -0.22 | -1.66 | 41017.91 | 5303.68 | 4.10 |
| 2024-06-28 | 12.92 | 13.24 | 0.35 | 2.72 | 46973.78 | 6253.44 | 4.70 |
| 2024-06-27 | 13.50 | 12.89 | -0.63 | -4.66 | 43464.86 | 5728.30 | 4.35 |
| 2024-06-26 | 12.76 | 13.52 | 0.57 | 4.40 | 50218.29 | 6571.98 | 5.02 |
| 2024-06-25 | 13.20 | 12.95 | -0.21 | -1.60 | 60357.23 | 7895.43 | 6.04 |
| 2024-06-24 | 13.85 | 13.16 | -0.92 | -6.53 | 62821.22 | 8524.02 | 6.28 |
| 2024-06-21 | 14.18 | 14.08 | -0.04 | -0.28 | 62637.25 | 8681.80 | 6.26 |
| 2024-06-20 | 14.02 | 14.18 | 0.11 | 0.78 | 85229.12 | 12303.54 | 8.52 |
| 2024-06-19 | 14.23 | 14.07 | -0.25 | -1.75 | 46468.08 | 6549.35 | 4.65 |
| 2024-06-18 | 14.20 | 14.32 | 0.13 | 0.92 | 52371.90 | 7486.75 | 5.24 |
| 2024-06-17 | 13.89 | 14.19 | 0.15 | 1.07 | 44260.94 | 6258.64 | 4.43 |
| 2024-06-14 | 13.96 | 14.04 | -0.01 | -0.07 | 43149.86 | 6028.15 | 4.31 |
| 2024-06-13 | 13.70 | 14.05 | 0.44 | 3.23 | 60965.00 | 8528.28 | 6.10 |
| 2024-06-12 | 13.49 | 13.61 | 0.17 | 1.27 | 44785.38 | 6117.50 | 4.48 |
| 2024-06-11 | 12.64 | 13.44 | 0.57 | 4.43 | 42482.73 | 5551.76 | 4.25 |
| 2024-06-07 | 12.70 | 12.87 | 0.18 | 1.42 | 32281.87 | 4168.49 | 3.23 |
| 2024-06-06 | 13.59 | 12.69 | -0.71 | -5.30 | 58645.72 | 7575.45 | 5.86 |
| 2024-06-05 | 13.35 | 13.40 | -0.16 | -1.18 | 37012.10 | 5026.59 | 3.70 |
| 2024-06-04 | 14.14 | 13.56 | -0.72 | -5.04 | 64945.28 | 8859.59 | 6.49 |
| 2024-06-03 | 14.14 | 14.28 | 0.07 | 0.49 | 77788.10 | 11173.57 | 7.78 |
| 2024-05-31 | 13.74 | 14.21 | 0.39 | 2.82 | 50842.51 | 7199.40 | 5.08 |
| 2024-05-30 | 13.60 | 13.82 | 0.07 | 0.51 | 43006.69 | 5900.58 | 4.30 |
| 2024-05-29 | 14.10 | 13.75 | -0.11 | -0.79 | 56565.51 | 7955.35 | 5.66 |
| 2024-05-28 | 13.64 | 13.86 | 0.34 | 2.52 | 63415.85 | 8829.30 | 6.34 |
| 2024-05-27 | 13.88 | 13.52 | -0.24 | -1.74 | 58167.78 | 7764.43 | 5.82 |
| 2024-05-24 | 14.33 | 13.76 | -0.65 | -4.51 | 50252.65 | 7069.58 | 5.03 |
| 2024-05-23 | 14.60 | 14.41 | -0.14 | -0.96 | 49877.19 | 7263.81 | 4.99 |
| 2024-05-22 | 14.23 | 14.55 | 0.33 | 2.32 | 40585.86 | 5873.37 | 4.06 |
| 2024-05-21 | 14.48 | 14.22 | -0.18 | -1.25 | 26699.54 | 3820.80 | 2.67 |
| 2024-05-20 | 14.49 | 14.40 | -0.04 | -0.28 | 37194.29 | 5321.13 | 3.72 |
| 2024-05-17 | 13.88 | 14.44 | 0.66 | 4.79 | 48225.33 | 6852.73 | 4.82 |
| 2024-05-16 | 13.55 | 13.78 | 0.21 | 1.55 | 31255.56 | 4331.54 | 3.13 |
| 2024-05-15 | 13.66 | 13.57 | -0.03 | -0.22 | 30489.17 | 4176.57 | 3.05 |
日K线
周K线
月K线
