广大特材(688186)股票信息
| 股票代码 | 688186 |
| 股票名称 | 广大特材 |
| 最新价/元 | 12.69 |
| 涨跌额/元 | -0.72 |
| 涨跌幅/% | -5.37 |
| 买入/元 | 12.69 |
| 卖出/元 | 12.70 |
| 昨收/元 | 13.41 |
| 今开/元 | 13.53 |
| 最高/元 | 13.58 |
| 最低/元 | 12.52 |
| 成交量/手 | 64590.59 |
| 成交额/万 | 8456.53 |
| 股净值/元 | 24.88 |
| 市净率 | 0.82 |
| 总市值/万 | 271871.48 |
| 流通值/万 | 271871.48 |
| 换手率/% | 3.01 |
| 入市日期 | 2020-02-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
广大特材(688186)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 | 13.53 | 12.69 | -0.72 | -5.37 | 64590.59 | 8456.53 | 3.01 |
| 2024-10-10 | 13.60 | 13.41 | -0.16 | -1.18 | 60603.59 | 8294.62 | 2.83 |
| 2024-10-09 | 14.15 | 13.57 | -1.44 | -9.59 | 126414.50 | 17418.81 | 5.90 |
| 2024-10-08 | 15.20 | 15.01 | 2.32 | 18.28 | 162579.44 | 23567.18 | 7.59 |
| 2024-09-30 | 11.49 | 12.69 | 1.95 | 18.16 | 126050.46 | 15316.16 | 5.88 |
| 2024-09-27 | 10.29 | 10.74 | 0.57 | 5.61 | 36384.86 | 3822.98 | 1.70 |
| 2024-09-26 | 9.80 | 10.17 | 0.37 | 3.78 | 45335.27 | 4545.90 | 2.12 |
| 2024-09-25 | 9.78 | 9.80 | 0.16 | 1.66 | 43250.52 | 4282.56 | 2.02 |
| 2024-09-24 | 9.17 | 9.64 | 0.51 | 5.59 | 43952.52 | 4155.14 | 2.05 |
| 2024-09-23 | 9.15 | 9.13 | -0.01 | -0.11 | 9805.93 | 894.82 | 0.46 |
| 2024-09-20 | 9.27 | 9.14 | -0.11 | -1.19 | 13781.75 | 1263.61 | 0.64 |
| 2024-09-19 | 9.09 | 9.25 | 0.10 | 1.09 | 17318.77 | 1597.00 | 0.81 |
| 2024-09-18 | 9.31 | 9.15 | -0.06 | -0.65 | 23282.33 | 2123.84 | 1.09 |
| 2024-09-13 | 9.27 | 9.21 | -0.05 | -0.54 | 14013.73 | 1294.48 | 0.65 |
| 2024-09-12 | 9.25 | 9.26 | -0.06 | -0.64 | 11924.96 | 1112.54 | 0.56 |
| 2024-09-11 | 9.30 | 9.32 | 0.02 | 0.22 | 15226.09 | 1421.54 | 0.71 |
| 2024-09-10 | 9.22 | 9.30 | 0.11 | 1.20 | 16668.74 | 1533.51 | 0.78 |
| 2024-09-09 | 9.31 | 9.19 | 0.02 | 0.22 | 19912.47 | 1821.23 | 0.93 |
| 2024-09-06 | 9.50 | 9.17 | -0.27 | -2.86 | 23868.04 | 2211.72 | 1.11 |
| 2024-09-05 | 9.30 | 9.44 | 0.07 | 0.75 | 19425.91 | 1832.59 | 0.91 |
| 2024-09-04 | 9.38 | 9.37 | -0.03 | -0.32 | 20714.31 | 1959.37 | 0.97 |
| 2024-09-03 | 9.65 | 9.40 | 0.01 | 0.11 | 32427.99 | 3084.61 | 1.51 |
| 2024-09-02 | 9.35 | 9.39 | 0.31 | 3.41 | 63601.14 | 6074.75 | 2.97 |
| 2024-08-30 | 8.89 | 9.08 | 0.15 | 1.68 | 18237.26 | 1655.11 | 0.85 |
| 2024-08-29 | 8.75 | 8.93 | 0.17 | 1.94 | 22619.82 | 2003.57 | 1.06 |
| 2024-08-28 | 8.53 | 8.76 | 0.19 | 2.22 | 18704.46 | 1622.46 | 0.87 |
| 2024-08-27 | 8.75 | 8.57 | -0.18 | -2.06 | 10392.74 | 891.36 | 0.49 |
| 2024-08-26 | 8.62 | 8.75 | 0.20 | 2.34 | 16577.69 | 1446.99 | 0.77 |
| 2024-08-23 | 8.63 | 8.55 | -0.09 | -1.04 | 16065.31 | 1371.33 | 0.75 |
| 2024-08-22 | 8.80 | 8.64 | -0.13 | -1.48 | 21863.91 | 1906.51 | 1.02 |
| 2024-08-21 | 8.74 | 8.77 | -0.03 | -0.34 | 14029.89 | 1227.94 | 0.65 |
| 2024-08-20 | 9.13 | 8.80 | -0.27 | -2.98 | 25553.47 | 2272.64 | 1.19 |
| 2024-08-19 | 9.10 | 9.07 | -0.07 | -0.77 | 11908.10 | 1083.09 | 0.56 |
| 2024-08-16 | 9.12 | 9.14 | 0.06 | 0.66 | 22872.99 | 2092.86 | 1.07 |
| 2024-08-15 | 8.93 | 9.08 | 0.10 | 1.11 | 19654.15 | 1772.82 | 0.92 |
| 2024-08-14 | 9.03 | 8.98 | -0.04 | -0.44 | 22224.30 | 1988.56 | 1.04 |
| 2024-08-13 | 9.13 | 9.02 | -0.06 | -0.66 | 22543.97 | 2029.55 | 1.05 |
| 2024-08-12 | 9.29 | 9.08 | -0.13 | -1.41 | 15366.59 | 1407.75 | 0.72 |
| 2024-08-09 | 9.32 | 9.21 | -0.11 | -1.18 | 22579.73 | 2114.63 | 1.05 |
| 2024-08-08 | 9.26 | 9.32 | -0.01 | -0.11 | 20783.19 | 1926.47 | 0.97 |
| 2024-08-07 | 9.34 | 9.33 | 0.05 | 0.54 | 19205.78 | 1790.27 | 0.90 |
| 2024-08-06 | 9.18 | 9.28 | 0.17 | 1.87 | 25757.17 | 2376.55 | 1.20 |
| 2024-08-05 | 9.32 | 9.11 | -0.30 | -3.19 | 22356.94 | 2087.32 | 1.04 |
| 2024-08-02 | 9.52 | 9.41 | -0.23 | -2.39 | 19367.99 | 1846.04 | 0.90 |
| 2024-08-01 | 9.64 | 9.64 | 0.00 | 0.00 | 17849.75 | 1717.91 | 0.83 |
| 2024-07-31 | 9.32 | 9.64 | 0.32 | 3.43 | 33779.62 | 3219.03 | 1.58 |
| 2024-07-30 | 9.27 | 9.32 | 0.08 | 0.87 | 18257.04 | 1695.55 | 0.85 |
| 2024-07-29 | 9.39 | 9.24 | -0.17 | -1.81 | 15910.75 | 1474.19 | 0.74 |
| 2024-07-26 | 9.19 | 9.41 | 0.22 | 2.39 | 26268.23 | 2460.78 | 1.23 |
| 2024-07-25 | 8.99 | 9.19 | 0.18 | 2.00 | 23126.88 | 2114.97 | 1.08 |
| 2024-07-24 | 9.08 | 9.01 | -0.10 | -1.10 | 22358.40 | 2015.65 | 1.04 |
| 2024-07-23 | 9.25 | 9.11 | -0.13 | -1.41 | 19934.89 | 1847.52 | 0.93 |
| 2024-07-22 | 9.13 | 9.24 | 0.07 | 0.76 | 21906.14 | 2026.19 | 1.02 |
| 2024-07-19 | 9.03 | 9.17 | 0.10 | 1.10 | 20764.15 | 1895.65 | 0.97 |
| 2024-07-18 | 9.03 | 9.07 | 0.01 | 0.11 | 28563.24 | 2541.29 | 1.33 |
| 2024-07-17 | 9.16 | 9.06 | -0.10 | -1.09 | 22807.85 | 2072.50 | 1.06 |
| 2024-07-16 | 9.30 | 9.16 | -0.15 | -1.61 | 24676.90 | 2250.87 | 1.15 |
| 2024-07-15 | 9.57 | 9.31 | -0.25 | -2.62 | 25508.77 | 2371.34 | 1.19 |
| 2024-07-12 | 9.76 | 9.56 | -0.17 | -1.75 | 24054.12 | 2327.27 | 1.12 |
| 2024-07-11 | 9.56 | 9.73 | 0.39 | 4.18 | 29749.51 | 2874.72 | 1.39 |
| 2024-07-10 | 9.47 | 9.34 | -0.12 | -1.27 | 23795.66 | 2224.39 | 1.11 |
| 2024-07-09 | 9.35 | 9.46 | 0.12 | 1.29 | 20289.70 | 1887.93 | 0.95 |
| 2024-07-08 | 9.57 | 9.34 | -0.24 | -2.51 | 23257.69 | 2182.07 | 1.09 |
| 2024-07-05 | 9.42 | 9.58 | 0.12 | 1.27 | 16880.52 | 1602.71 | 0.79 |
| 2024-07-04 | 9.81 | 9.46 | -0.31 | -3.17 | 21557.70 | 2066.80 | 1.01 |
| 2024-07-03 | 9.83 | 9.77 | 0.05 | 0.51 | 24610.09 | 2416.48 | 1.15 |
| 2024-07-02 | 9.75 | 9.72 | -0.01 | -0.10 | 19344.02 | 1890.48 | 0.90 |
| 2024-07-01 | 9.86 | 9.73 | 0.00 | 0.00 | 22227.53 | 2158.08 | 1.04 |
| 2024-06-28 | 9.60 | 9.73 | 0.18 | 1.89 | 30187.92 | 2959.99 | 1.41 |
| 2024-06-27 | 9.89 | 9.61 | -0.26 | -2.63 | 21586.21 | 2096.89 | 1.01 |
| 2024-06-26 | 9.44 | 9.87 | 0.42 | 4.44 | 34163.12 | 3297.61 | 1.59 |
| 2024-06-25 | 9.56 | 9.45 | -0.03 | -0.32 | 27128.06 | 2572.29 | 1.27 |
| 2024-06-24 | 10.06 | 9.48 | -0.66 | -6.51 | 55083.03 | 5307.40 | 2.57 |
| 2024-06-21 | 10.49 | 10.14 | -0.32 | -3.06 | 35603.40 | 3632.30 | 1.66 |
| 2024-06-20 | 10.45 | 10.46 | -0.03 | -0.29 | 40797.67 | 4280.61 | 1.90 |
| 2024-06-19 | 10.77 | 10.49 | -0.21 | -1.96 | 23031.50 | 2433.78 | 1.08 |
| 2024-06-18 | 10.59 | 10.70 | 0.11 | 1.04 | 20258.01 | 2162.51 | 0.95 |
| 2024-06-17 | 10.64 | 10.59 | -0.13 | -1.21 | 16011.85 | 1693.32 | 0.75 |
| 2024-06-14 | 10.79 | 10.72 | -0.13 | -1.20 | 28201.97 | 3031.67 | 1.32 |
| 2024-06-13 | 10.57 | 10.85 | 0.27 | 2.55 | 40953.21 | 4402.08 | 1.91 |
| 2024-06-12 | 10.61 | 10.58 | -0.03 | -0.28 | 25404.47 | 2704.00 | 1.19 |
| 2024-06-11 | 10.64 | 10.61 | -0.03 | -0.28 | 26184.42 | 2744.22 | 1.22 |
| 2024-06-07 | 10.45 | 10.64 | 0.31 | 3.00 | 32647.96 | 3448.75 | 1.52 |
| 2024-06-06 | 11.02 | 10.33 | -0.68 | -6.18 | 57546.42 | 6088.42 | 2.69 |
| 2024-06-05 | 11.30 | 11.01 | -0.35 | -3.08 | 35557.53 | 3964.00 | 1.66 |
| 2024-06-04 | 11.69 | 11.36 | -0.28 | -2.41 | 33926.17 | 3858.41 | 1.58 |
| 2024-06-03 | 12.20 | 11.64 | -0.56 | -4.59 | 44725.35 | 5258.82 | 2.09 |
| 2024-05-31 | 12.21 | 12.20 | -0.26 | -2.09 | 25564.69 | 3133.87 | 1.19 |
| 2024-05-30 | 12.66 | 12.46 | 0.05 | 0.40 | 36464.49 | 4613.55 | 1.70 |
| 2024-05-29 | 12.21 | 12.41 | 0.13 | 1.06 | 16083.58 | 2001.72 | 0.75 |
| 2024-05-28 | 12.18 | 12.28 | 0.06 | 0.49 | 16200.49 | 1992.34 | 0.76 |
| 2024-05-27 | 12.21 | 12.22 | 0.01 | 0.08 | 20470.99 | 2473.64 | 0.96 |
| 2024-05-24 | 12.50 | 12.21 | -0.14 | -1.13 | 17725.75 | 2187.46 | 0.83 |
| 2024-05-23 | 12.71 | 12.35 | -0.39 | -3.06 | 24816.73 | 3088.85 | 1.16 |
| 2024-05-22 | 12.60 | 12.74 | 0.16 | 1.27 | 22551.11 | 2855.05 | 1.05 |
| 2024-05-21 | 12.86 | 12.58 | -0.37 | -2.86 | 31091.75 | 3927.38 | 1.45 |
| 2024-05-20 | 12.84 | 12.95 | 0.22 | 1.73 | 36010.34 | 4658.29 | 1.68 |
| 2024-05-17 | 12.74 | 12.73 | 0.08 | 0.63 | 27671.86 | 3488.35 | 1.29 |
| 2024-05-16 | 12.59 | 12.65 | 0.11 | 0.88 | 21907.32 | 2779.15 | 1.02 |
| 2024-05-15 | 12.63 | 12.54 | -0.13 | -1.03 | 14255.03 | 1797.10 | 0.67 |
日K线
周K线
月K线
