时代电气(688187)股票信息
| 股票代码 | 688187 |
| 股票名称 | 时代电气 |
| 最新价/元 | 51.66 |
| 涨跌额/元 | -1.53 |
| 涨跌幅/% | -2.88 |
| 买入/元 | 51.64 |
| 卖出/元 | 51.66 |
| 昨收/元 | 53.19 |
| 今开/元 | 53.43 |
| 最高/元 | 53.48 |
| 最低/元 | 51.00 |
| 成交量/手 | 57944.44 |
| 成交额/万 | 30276.13 |
| 股净值/元 | 23.59 |
| 市净率 | 1.85 |
| 总市值/万 | 7292016.22 |
| 流通值/万 | 1442976.49 |
| 换手率/% | 2.07 |
| 入市日期 | 2021-09-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
时代电气(688187)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 | 53.43 | 51.66 | -1.53 | -2.88 | 57944.44 | 30276.13 | 2.07 |
| 2024-10-10 | 54.60 | 53.19 | 0.76 | 1.45 | 115717.34 | 62448.38 | 4.14 |
| 2024-10-09 | 57.53 | 52.43 | -8.27 | -13.62 | 156276.47 | 87211.53 | 5.59 |
| 2024-10-08 | 63.67 | 60.70 | 7.63 | 14.38 | 171545.59 | 101859.68 | 6.14 |
| 2024-09-30 | 47.90 | 53.07 | 5.90 | 12.51 | 129666.49 | 66410.08 | 4.64 |
| 2024-09-27 | 46.19 | 47.17 | 1.39 | 3.04 | 54675.25 | 25329.15 | 1.96 |
| 2024-09-26 | 46.81 | 45.78 | -1.01 | -2.16 | 102020.06 | 45846.65 | 3.65 |
| 2024-09-25 | 45.09 | 46.79 | 2.15 | 4.82 | 76533.67 | 36008.10 | 2.74 |
| 2024-09-24 | 42.99 | 44.64 | 2.02 | 4.74 | 61973.99 | 27243.99 | 2.22 |
| 2024-09-23 | 41.47 | 42.62 | 1.11 | 2.67 | 34123.42 | 14538.88 | 1.22 |
| 2024-09-20 | 42.72 | 41.51 | -1.38 | -3.22 | 42817.59 | 17866.49 | 1.53 |
| 2024-09-19 | 43.39 | 42.89 | -0.36 | -0.83 | 53606.71 | 22839.82 | 1.92 |
| 2024-09-18 | 44.60 | 43.25 | -0.78 | -1.77 | 30942.16 | 13525.99 | 1.11 |
| 2024-09-13 | 45.07 | 44.03 | -0.87 | -1.94 | 36328.96 | 16096.89 | 1.30 |
| 2024-09-12 | 43.70 | 44.90 | 1.04 | 2.37 | 58003.04 | 25977.88 | 2.08 |
| 2024-09-11 | 42.31 | 43.86 | 1.53 | 3.61 | 55623.16 | 23996.11 | 1.99 |
| 2024-09-10 | 43.08 | 42.33 | -0.37 | -0.87 | 33670.79 | 14287.02 | 1.21 |
| 2024-09-09 | 44.59 | 42.70 | -1.31 | -2.98 | 54679.18 | 23488.47 | 1.96 |
| 2024-09-06 | 44.15 | 44.01 | -0.29 | -0.66 | 19950.15 | 8803.60 | 0.77 |
| 2024-09-05 | 45.01 | 44.30 | -1.10 | -2.42 | 31061.77 | 13851.87 | 1.19 |
| 2024-09-04 | 45.24 | 45.40 | 0.04 | 0.09 | 40236.40 | 18151.27 | 1.55 |
| 2024-09-03 | 44.00 | 45.36 | 1.66 | 3.80 | 59795.78 | 26902.69 | 2.30 |
| 2024-09-02 | 46.16 | 43.70 | -2.74 | -5.90 | 98939.56 | 43588.91 | 3.81 |
| 2024-08-30 | 47.59 | 46.44 | -1.45 | -3.03 | 89915.38 | 42341.71 | 3.46 |
| 2024-08-29 | 46.42 | 47.89 | 1.03 | 2.20 | 53677.74 | 25424.36 | 2.07 |
| 2024-08-28 | 49.00 | 46.86 | -2.07 | -4.23 | 60959.45 | 28757.36 | 2.35 |
| 2024-08-27 | 52.30 | 48.93 | -3.47 | -6.62 | 92790.94 | 45554.95 | 3.57 |
| 2024-08-26 | 55.80 | 52.40 | -4.40 | -7.75 | 101759.97 | 52427.25 | 3.91 |
| 2024-08-23 | 56.24 | 56.80 | 0.57 | 1.01 | 33214.41 | 18702.07 | 1.28 |
| 2024-08-22 | 54.88 | 56.23 | 1.13 | 2.05 | 46900.52 | 26416.77 | 1.80 |
| 2024-08-21 | 54.29 | 55.10 | 0.48 | 0.88 | 21813.73 | 11968.06 | 0.84 |
| 2024-08-20 | 54.42 | 54.62 | -0.22 | -0.40 | 35199.48 | 19108.47 | 1.35 |
| 2024-08-19 | 53.50 | 54.84 | 2.15 | 4.08 | 57452.18 | 31596.94 | 2.21 |
| 2024-08-16 | 52.90 | 52.69 | -0.25 | -0.47 | 25099.37 | 13215.26 | 0.97 |
| 2024-08-15 | 54.23 | 52.94 | -1.21 | -2.24 | 41767.94 | 22199.07 | 1.61 |
| 2024-08-14 | 54.99 | 54.15 | -0.84 | -1.53 | 18603.34 | 10095.32 | 0.72 |
| 2024-08-13 | 54.42 | 54.99 | 0.57 | 1.05 | 13893.45 | 7589.99 | 0.53 |
| 2024-08-12 | 53.31 | 54.42 | 1.08 | 2.03 | 27450.11 | 14796.87 | 1.06 |
| 2024-08-09 | 53.32 | 53.34 | 0.03 | 0.06 | 21940.44 | 11773.71 | 0.84 |
| 2024-08-08 | 54.34 | 53.31 | -1.09 | -2.00 | 26449.90 | 14181.11 | 1.02 |
| 2024-08-07 | 53.67 | 55.18 | 1.16 | 2.15 | 37670.91 | 21014.73 | 1.45 |
| 2024-08-06 | 54.04 | 54.02 | 0.48 | 0.90 | 26673.16 | 14386.99 | 1.03 |
| 2024-08-05 | 56.36 | 53.54 | -2.51 | -4.48 | 48204.90 | 26279.10 | 1.85 |
| 2024-08-02 | 56.66 | 56.05 | -0.83 | -1.46 | 42353.72 | 23771.24 | 1.63 |
| 2024-08-01 | 54.59 | 56.88 | 2.45 | 4.50 | 66775.61 | 37772.49 | 2.57 |
| 2024-07-31 | 54.40 | 54.43 | 0.52 | 0.97 | 40604.62 | 21802.34 | 1.56 |
| 2024-07-30 | 55.37 | 53.91 | -1.54 | -2.78 | 42910.36 | 23139.16 | 1.65 |
| 2024-07-29 | 54.80 | 55.45 | 0.74 | 1.35 | 51203.50 | 28700.74 | 1.97 |
| 2024-07-26 | 54.05 | 54.71 | 0.69 | 1.28 | 38640.95 | 21091.75 | 1.49 |
| 2024-07-25 | 53.09 | 54.02 | 0.39 | 0.73 | 32741.00 | 17623.98 | 1.26 |
| 2024-07-24 | 53.00 | 53.63 | 0.13 | 0.24 | 31430.52 | 16803.03 | 1.21 |
| 2024-07-23 | 55.00 | 53.50 | -1.75 | -3.17 | 39698.38 | 21427.83 | 1.53 |
| 2024-07-22 | 55.05 | 55.25 | 0.20 | 0.36 | 78280.13 | 43507.95 | 3.01 |
| 2024-07-19 | 51.90 | 55.05 | 2.65 | 5.06 | 68640.58 | 36941.19 | 2.64 |
| 2024-07-18 | 51.37 | 52.40 | 2.46 | 4.93 | 83637.25 | 43371.39 | 3.22 |
| 2024-07-17 | 53.33 | 49.94 | -3.21 | -6.04 | 107257.87 | 53772.47 | 4.13 |
| 2024-07-16 | 54.18 | 53.15 | -0.95 | -1.76 | 44551.10 | 23869.40 | 1.71 |
| 2024-07-15 | 54.00 | 54.10 | -0.22 | -0.41 | 32316.38 | 17549.72 | 1.24 |
| 2024-07-12 | 54.40 | 54.32 | -0.08 | -0.15 | 43499.82 | 23761.72 | 1.67 |
| 2024-07-11 | 55.10 | 54.40 | -0.20 | -0.37 | 61494.73 | 33587.93 | 2.37 |
| 2024-07-10 | 55.15 | 54.60 | -0.55 | -1.00 | 67073.80 | 37191.89 | 2.58 |
| 2024-07-09 | 53.79 | 55.15 | 1.60 | 2.99 | 69131.88 | 38038.52 | 2.66 |
| 2024-07-08 | 51.44 | 53.55 | 2.17 | 4.22 | 72613.77 | 38873.14 | 2.79 |
| 2024-07-05 | 51.62 | 51.38 | 0.18 | 0.35 | 21914.93 | 11225.84 | 0.84 |
| 2024-07-04 | 50.33 | 51.20 | -0.11 | -0.21 | 36585.06 | 18824.11 | 1.41 |
| 2024-07-03 | 50.38 | 51.31 | 0.67 | 1.32 | 50457.64 | 25783.03 | 1.94 |
| 2024-07-02 | 51.40 | 50.64 | -0.84 | -1.63 | 48074.83 | 24353.71 | 1.85 |
| 2024-07-01 | 49.38 | 51.48 | 2.10 | 4.25 | 64179.67 | 32440.30 | 2.47 |
| 2024-06-28 | 45.80 | 49.38 | 3.58 | 7.82 | 53910.54 | 26255.77 | 2.07 |
| 2024-06-27 | 46.13 | 45.80 | -0.59 | -1.27 | 25508.75 | 11671.72 | 0.98 |
| 2024-06-26 | 46.34 | 46.39 | -0.07 | -0.15 | 28782.12 | 13329.87 | 1.11 |
| 2024-06-25 | 47.49 | 46.46 | -1.12 | -2.35 | 31180.18 | 14667.32 | 1.20 |
| 2024-06-24 | 48.57 | 47.58 | -0.99 | -2.04 | 19445.24 | 9365.51 | 0.75 |
| 2024-06-21 | 48.50 | 48.57 | -0.09 | -0.19 | 22947.42 | 11141.12 | 0.88 |
| 2024-06-20 | 49.18 | 48.66 | -0.08 | -0.16 | 37376.02 | 18157.69 | 1.44 |
| 2024-06-19 | 50.01 | 48.74 | -1.22 | -2.44 | 28115.34 | 13795.25 | 1.08 |
| 2024-06-18 | 49.50 | 49.96 | 0.39 | 0.79 | 33232.90 | 16573.82 | 1.28 |
| 2024-06-17 | 47.30 | 49.57 | 1.77 | 3.70 | 57223.44 | 28294.18 | 2.20 |
| 2024-06-14 | 47.84 | 47.80 | -0.20 | -0.42 | 41304.65 | 19700.72 | 1.59 |
| 2024-06-13 | 47.36 | 48.00 | 0.65 | 1.37 | 22312.66 | 10696.11 | 0.86 |
| 2024-06-12 | 46.97 | 47.35 | 0.33 | 0.70 | 19855.68 | 9396.46 | 0.76 |
| 2024-06-11 | 47.60 | 47.02 | -0.41 | -0.86 | 25396.12 | 11891.55 | 0.98 |
| 2024-06-07 | 47.90 | 47.43 | -0.30 | -0.63 | 22577.40 | 10788.35 | 0.87 |
| 2024-06-06 | 47.12 | 47.73 | 0.63 | 1.34 | 36044.03 | 17369.33 | 1.39 |
| 2024-06-05 | 48.67 | 47.10 | -1.77 | -3.62 | 29442.34 | 14075.12 | 1.13 |
| 2024-06-04 | 47.57 | 48.87 | 1.67 | 3.54 | 33366.52 | 16049.72 | 1.28 |
| 2024-06-03 | 48.18 | 47.20 | -0.81 | -1.69 | 37465.74 | 17867.79 | 1.44 |
| 2024-05-31 | 46.65 | 48.01 | 1.59 | 3.43 | 75665.36 | 36146.51 | 2.91 |
| 2024-05-30 | 46.33 | 46.42 | 0.14 | 0.30 | 31038.15 | 14414.19 | 1.19 |
| 2024-05-29 | 47.45 | 46.28 | -1.27 | -2.67 | 45915.52 | 21279.68 | 1.77 |
| 2024-05-28 | 47.91 | 47.55 | -0.45 | -0.94 | 27779.31 | 13281.35 | 1.07 |
| 2024-05-27 | 46.77 | 48.00 | 1.16 | 2.48 | 41683.25 | 19716.36 | 1.60 |
| 2024-05-24 | 46.27 | 46.84 | 0.36 | 0.78 | 27463.24 | 12904.97 | 1.06 |
| 2024-05-23 | 47.00 | 46.48 | -0.51 | -1.09 | 23051.03 | 10770.50 | 0.89 |
| 2024-05-22 | 46.83 | 46.99 | 0.13 | 0.28 | 34466.98 | 16210.66 | 1.33 |
| 2024-05-21 | 46.98 | 46.86 | -0.05 | -0.11 | 26514.96 | 12438.68 | 1.02 |
| 2024-05-20 | 48.03 | 46.91 | -1.10 | -2.29 | 67191.69 | 31449.40 | 2.58 |
| 2024-05-17 | 47.96 | 48.01 | -0.04 | -0.08 | 40049.69 | 19070.84 | 1.54 |
| 2024-05-16 | 49.20 | 48.05 | -1.14 | -2.32 | 71459.36 | 34421.64 | 2.75 |
| 2024-05-15 | 50.00 | 49.19 | -0.95 | -1.90 | 42818.59 | 21512.82 | 1.65 |
日K线
周K线
月K线
