生益电子(688183)股票信息
| 股票代码 | 688183 |
| 股票名称 | 生益电子 |
| 最新价/元 | 24.78 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.08 |
| 买入/元 | 24.78 |
| 卖出/元 | 24.80 |
| 昨收/元 | 24.76 |
| 今开/元 | 24.50 |
| 最高/元 | 25.86 |
| 最低/元 | 23.41 |
| 成交量/手 | 118739.02 |
| 成交额/万 | 29334.90 |
| 股净值/元 | -826.00 |
| 市净率 | 5.30 |
| 总市值/万 | 2061252.87 |
| 流通值/万 | 2061252.87 |
| 换手率/% | 1.43 |
| 入市日期 | 2021-02-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
生益电子(688183)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 | 24.50 | 24.78 | 0.02 | 0.08 | 118739.02 | 29334.90 | 1.43 |
| 2024-10-10 | 25.42 | 24.76 | -0.55 | -2.17 | 146417.91 | 37235.98 | 1.76 |
| 2024-10-09 | 27.11 | 25.31 | -4.02 | -13.71 | 192363.97 | 51447.92 | 2.31 |
| 2024-10-08 | 29.05 | 29.33 | 4.88 | 19.96 | 209309.23 | 57642.91 | 2.52 |
| 2024-09-30 | 22.80 | 24.45 | 2.96 | 13.77 | 210602.54 | 48360.45 | 2.53 |
| 2024-09-27 | 20.20 | 21.49 | 1.43 | 7.13 | 62256.80 | 12861.18 | 0.75 |
| 2024-09-26 | 19.90 | 20.06 | 0.22 | 1.11 | 126053.77 | 24817.53 | 1.52 |
| 2024-09-25 | 19.56 | 19.84 | 0.93 | 4.92 | 234917.78 | 47361.65 | 2.82 |
| 2024-09-24 | 17.10 | 18.91 | 1.90 | 11.17 | 162895.33 | 29627.71 | 1.96 |
| 2024-09-23 | 17.17 | 17.01 | -0.01 | -0.06 | 69244.28 | 11889.77 | 0.83 |
| 2024-09-20 | 16.88 | 17.02 | 0.22 | 1.31 | 80246.62 | 13655.98 | 0.96 |
| 2024-09-19 | 16.93 | 16.80 | 0.04 | 0.24 | 90902.04 | 15243.97 | 1.09 |
| 2024-09-18 | 17.70 | 16.76 | -0.92 | -5.20 | 112589.68 | 19023.60 | 1.35 |
| 2024-09-13 | 17.48 | 17.68 | 0.14 | 0.80 | 124506.29 | 22361.76 | 1.50 |
| 2024-09-12 | 17.88 | 17.54 | 0.39 | 2.27 | 101235.79 | 17850.72 | 1.22 |
| 2024-09-11 | 17.24 | 17.15 | 0.06 | 0.35 | 94733.76 | 16535.20 | 1.14 |
| 2024-09-10 | 17.25 | 17.09 | -0.05 | -0.29 | 52170.76 | 8900.91 | 0.63 |
| 2024-09-09 | 17.05 | 17.14 | 0.09 | 0.53 | 72570.46 | 12449.74 | 0.87 |
| 2024-09-06 | 17.93 | 17.05 | -0.67 | -3.78 | 65414.99 | 11295.83 | 0.79 |
| 2024-09-05 | 17.79 | 17.72 | 0.01 | 0.06 | 72031.38 | 12831.80 | 0.87 |
| 2024-09-04 | 17.85 | 17.71 | -0.56 | -3.07 | 87209.28 | 15449.72 | 1.05 |
| 2024-09-03 | 18.19 | 18.27 | 0.06 | 0.33 | 64643.27 | 11788.83 | 0.78 |
| 2024-09-02 | 18.91 | 18.21 | -0.91 | -4.76 | 125233.93 | 23163.04 | 1.51 |
| 2024-08-30 | 18.99 | 19.12 | 0.18 | 0.95 | 113144.53 | 21790.86 | 1.36 |
| 2024-08-29 | 19.27 | 18.94 | -0.58 | -2.97 | 117831.33 | 22031.44 | 1.42 |
| 2024-08-28 | 19.23 | 19.52 | 0.22 | 1.14 | 76937.93 | 15122.47 | 0.92 |
| 2024-08-27 | 19.59 | 19.30 | -0.21 | -1.08 | 56358.80 | 10972.27 | 0.68 |
| 2024-08-26 | 19.60 | 19.51 | -0.17 | -0.86 | 72344.91 | 14156.11 | 0.87 |
| 2024-08-23 | 20.12 | 19.68 | -0.59 | -2.91 | 76419.65 | 15093.37 | 2.48 |
| 2024-08-22 | 20.37 | 20.27 | -0.25 | -1.22 | 59094.33 | 11920.54 | 1.92 |
| 2024-08-21 | 19.67 | 20.52 | 0.85 | 4.32 | 97800.36 | 20196.63 | 3.17 |
| 2024-08-20 | 19.94 | 19.67 | -0.23 | -1.16 | 41784.61 | 8274.79 | 1.36 |
| 2024-08-19 | 19.98 | 19.90 | -0.25 | -1.24 | 50489.99 | 10140.58 | 1.64 |
| 2024-08-16 | 19.80 | 20.15 | -0.03 | -0.15 | 72887.62 | 14951.10 | 2.36 |
| 2024-08-15 | 20.35 | 20.18 | -0.35 | -1.71 | 87472.06 | 17807.11 | 2.84 |
| 2024-08-14 | 21.87 | 20.53 | -0.96 | -4.47 | 92384.07 | 19313.62 | 3.00 |
| 2024-08-13 | 21.29 | 21.49 | 0.42 | 1.99 | 91929.59 | 19624.95 | 2.98 |
| 2024-08-12 | 20.82 | 21.07 | 0.06 | 0.29 | 101977.85 | 21589.54 | 3.31 |
| 2024-08-09 | 20.48 | 21.01 | 0.84 | 4.17 | 123892.49 | 25935.56 | 4.02 |
| 2024-08-08 | 20.71 | 20.17 | -0.55 | -2.65 | 78762.59 | 15925.11 | 2.55 |
| 2024-08-07 | 20.99 | 20.72 | -0.40 | -1.89 | 94111.06 | 19478.24 | 3.05 |
| 2024-08-06 | 21.60 | 21.12 | 0.22 | 1.05 | 94281.18 | 20032.62 | 3.06 |
| 2024-08-05 | 21.96 | 20.90 | -1.56 | -6.95 | 164211.17 | 35435.78 | 5.33 |
| 2024-08-02 | 23.00 | 22.46 | -1.37 | -5.75 | 110241.49 | 25119.54 | 3.58 |
| 2024-08-01 | 24.30 | 23.83 | 0.21 | 0.89 | 114369.63 | 27084.53 | 3.71 |
| 2024-07-31 | 22.60 | 23.62 | 0.88 | 3.87 | 100960.93 | 23379.52 | 3.27 |
| 2024-07-30 | 23.06 | 22.74 | -0.76 | -3.23 | 62461.05 | 14229.83 | 2.03 |
| 2024-07-29 | 23.12 | 23.50 | 0.38 | 1.64 | 106578.03 | 25025.48 | 3.46 |
| 2024-07-26 | 22.98 | 23.12 | 0.12 | 0.52 | 79267.49 | 18219.16 | 2.57 |
| 2024-07-25 | 23.21 | 23.00 | -1.90 | -7.63 | 167925.85 | 39306.09 | 5.45 |
| 2024-07-24 | 25.16 | 24.90 | -0.45 | -1.78 | 129933.84 | 33593.27 | 4.21 |
| 2024-07-23 | 25.39 | 25.35 | 0.13 | 0.52 | 113537.81 | 28639.30 | 3.68 |
| 2024-07-22 | 25.10 | 25.22 | 0.02 | 0.08 | 97319.51 | 24472.96 | 3.16 |
| 2024-07-19 | 25.29 | 25.20 | -0.60 | -2.33 | 117806.07 | 29707.40 | 3.82 |
| 2024-07-18 | 24.85 | 25.80 | 0.30 | 1.18 | 153437.79 | 38758.67 | 4.98 |
| 2024-07-17 | 26.60 | 25.50 | -2.15 | -7.78 | 168623.44 | 43863.49 | 5.47 |
| 2024-07-16 | 26.50 | 27.65 | 1.25 | 4.74 | 166846.99 | 44994.23 | 5.41 |
| 2024-07-15 | 27.39 | 26.40 | -1.59 | -5.68 | 147696.61 | 39140.63 | 4.79 |
| 2024-07-12 | 26.30 | 27.99 | 0.83 | 3.06 | 209429.14 | 56686.28 | 6.79 |
| 2024-07-11 | 23.98 | 27.16 | 2.88 | 11.86 | 304798.69 | 77434.24 | 9.89 |
| 2024-07-10 | 21.34 | 24.28 | 3.80 | 18.56 | 253160.00 | 58414.15 | 8.21 |
| 2024-07-09 | 19.60 | 20.48 | 0.82 | 4.17 | 191723.91 | 38044.10 | 6.22 |
| 2024-07-08 | 19.51 | 19.66 | 0.24 | 1.24 | 58476.09 | 11442.71 | 1.90 |
| 2024-07-05 | 19.58 | 19.42 | -0.48 | -2.41 | 94807.30 | 18205.65 | 3.07 |
| 2024-07-04 | 19.81 | 19.90 | 0.20 | 1.02 | 95450.68 | 19422.27 | 3.10 |
| 2024-07-03 | 20.32 | 19.70 | -0.63 | -3.10 | 68508.09 | 13550.11 | 2.22 |
| 2024-07-02 | 21.02 | 20.33 | -0.56 | -2.68 | 101817.50 | 20521.71 | 3.30 |
| 2024-07-01 | 19.30 | 20.89 | 1.51 | 7.79 | 138860.42 | 28035.00 | 4.50 |
| 2024-06-28 | 18.96 | 19.38 | 0.42 | 2.22 | 112844.15 | 21945.52 | 3.66 |
| 2024-06-27 | 19.56 | 18.96 | -0.59 | -3.02 | 96458.48 | 18567.96 | 3.13 |
| 2024-06-26 | 18.99 | 19.55 | 0.75 | 3.99 | 140972.48 | 27174.53 | 4.57 |
| 2024-06-25 | 19.80 | 18.80 | -0.89 | -4.52 | 171984.26 | 32470.29 | 5.58 |
| 2024-06-24 | 20.30 | 19.69 | -0.71 | -3.48 | 95055.03 | 19046.65 | 3.08 |
| 2024-06-21 | 19.30 | 20.40 | 0.46 | 2.31 | 163572.60 | 32769.73 | 5.30 |
| 2024-06-20 | 20.10 | 19.94 | -0.11 | -0.55 | 156822.34 | 31552.20 | 5.09 |
| 2024-06-19 | 21.01 | 20.05 | -1.34 | -6.27 | 192665.05 | 39068.08 | 6.25 |
| 2024-06-18 | 20.90 | 21.39 | 0.41 | 1.95 | 172983.76 | 36458.96 | 5.61 |
| 2024-06-17 | 21.00 | 20.98 | -0.37 | -1.73 | 237947.12 | 50413.18 | 7.72 |
| 2024-06-14 | 19.55 | 21.35 | 1.60 | 8.10 | 253153.76 | 52148.77 | 8.21 |
| 2024-06-13 | 20.11 | 19.75 | -0.39 | -1.94 | 220982.44 | 43778.95 | 7.17 |
| 2024-06-12 | 19.70 | 20.14 | 0.94 | 4.90 | 311322.37 | 61720.71 | 10.10 |
| 2024-06-11 | 16.86 | 19.20 | 2.54 | 15.25 | 286371.60 | 53389.40 | 9.29 |
| 2024-06-07 | 16.68 | 16.66 | -0.35 | -2.06 | 141635.91 | 23734.42 | 4.59 |
| 2024-06-06 | 16.53 | 17.01 | 0.64 | 3.91 | 266607.60 | 46572.06 | 8.65 |
| 2024-06-05 | 17.40 | 16.37 | -0.75 | -4.38 | 178682.48 | 29907.09 | 5.80 |
| 2024-06-04 | 16.71 | 17.12 | 0.41 | 2.45 | 251731.82 | 43059.00 | 8.16 |
| 2024-06-03 | 15.02 | 16.71 | 1.98 | 13.44 | 290075.64 | 47264.55 | 9.41 |
| 2024-05-31 | 14.96 | 14.73 | -0.24 | -1.60 | 104686.67 | 15515.06 | 3.40 |
| 2024-05-30 | 14.81 | 14.97 | -0.33 | -2.16 | 149046.64 | 22291.62 | 4.83 |
| 2024-05-29 | 15.90 | 15.30 | -0.30 | -1.92 | 191631.74 | 30363.68 | 6.21 |
| 2024-05-28 | 16.01 | 15.60 | -0.32 | -2.01 | 134040.01 | 20868.50 | 4.35 |
| 2024-05-27 | 15.30 | 15.92 | 0.66 | 4.33 | 235702.77 | 37192.68 | 7.64 |
| 2024-05-24 | 16.30 | 15.26 | -0.85 | -5.28 | 277451.30 | 43307.30 | 9.00 |
| 2024-05-23 | 15.50 | 16.11 | 0.68 | 4.41 | 332670.43 | 54602.07 | 10.79 |
| 2024-05-22 | 15.62 | 15.43 | -0.19 | -1.22 | 182908.99 | 28228.07 | 5.93 |
| 2024-05-21 | 15.02 | 15.62 | 0.32 | 2.09 | 244667.64 | 37361.91 | 7.94 |
| 2024-05-20 | 13.00 | 15.30 | 1.71 | 12.58 | 387042.68 | 55625.61 | 12.55 |
| 2024-05-17 | 12.38 | 13.59 | 1.21 | 9.77 | 426003.64 | 55711.11 | 13.82 |
| 2024-05-16 | 10.70 | 12.38 | 2.06 | 19.96 | 447742.99 | 53914.78 | 14.52 |
| 2024-05-15 | 10.01 | 10.32 | 0.32 | 3.20 | 78899.71 | 8098.27 | 2.56 |
日K线
周K线
月K线
