智洋创新(688191)股票信息
| 股票代码 | 688191 |
| 股票名称 | 智洋创新 |
| 最新价/元 | 16.56 |
| 涨跌额/元 | -0.99 |
| 涨跌幅/% | -5.64 |
| 买入/元 | 16.56 |
| 卖出/元 | 16.58 |
| 昨收/元 | 17.55 |
| 今开/元 | 17.31 |
| 最高/元 | 17.72 |
| 最低/元 | 16.40 |
| 成交量/手 | 18579.14 |
| 成交额/万 | 3125.18 |
| 股净值/元 | 61.33 |
| 市净率 | 2.93 |
| 总市值/万 | 254216.78 |
| 流通值/万 | 254216.78 |
| 换手率/% | 1.21 |
| 入市日期 | 2021-04-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
智洋创新(688191)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 | 17.31 | 16.56 | -0.99 | -5.64 | 18579.14 | 3125.18 | 1.21 |
| 2024-10-10 | 17.95 | 17.55 | 0.04 | 0.23 | 21966.70 | 3907.77 | 1.43 |
| 2024-10-09 | 18.70 | 17.51 | -1.89 | -9.74 | 35878.21 | 6516.57 | 2.34 |
| 2024-10-08 | 21.09 | 19.40 | 1.81 | 10.29 | 66661.42 | 12806.65 | 4.34 |
| 2024-09-30 | 16.30 | 17.59 | 2.04 | 13.12 | 37960.11 | 6438.34 | 2.47 |
| 2024-09-27 | 15.17 | 15.55 | 0.51 | 3.39 | 13723.85 | 2138.32 | 0.89 |
| 2024-09-26 | 14.79 | 15.04 | 0.13 | 0.87 | 15885.14 | 2373.54 | 1.03 |
| 2024-09-25 | 14.82 | 14.91 | 0.25 | 1.71 | 17592.66 | 2626.32 | 1.15 |
| 2024-09-24 | 14.15 | 14.66 | 0.50 | 3.53 | 9732.08 | 1398.33 | 0.63 |
| 2024-09-23 | 14.42 | 14.16 | -0.34 | -2.35 | 8503.20 | 1211.24 | 0.55 |
| 2024-09-20 | 15.00 | 14.50 | -0.22 | -1.50 | 6766.09 | 983.94 | 0.44 |
| 2024-09-19 | 14.96 | 14.72 | 0.00 | 0.00 | 4549.44 | 675.21 | 0.30 |
| 2024-09-18 | 15.17 | 14.72 | -0.44 | -2.90 | 7021.21 | 1039.45 | 0.46 |
| 2024-09-13 | 15.35 | 15.16 | -0.02 | -0.13 | 8073.78 | 1245.39 | 0.53 |
| 2024-09-12 | 15.18 | 15.18 | -0.01 | -0.07 | 9193.40 | 1409.12 | 0.60 |
| 2024-09-11 | 15.10 | 15.19 | 0.09 | 0.60 | 3873.33 | 586.63 | 0.25 |
| 2024-09-10 | 14.71 | 15.10 | 0.27 | 1.82 | 3348.00 | 499.44 | 0.22 |
| 2024-09-09 | 15.00 | 14.83 | -0.19 | -1.27 | 4010.11 | 598.36 | 0.26 |
| 2024-09-06 | 15.29 | 15.02 | -0.36 | -2.34 | 4279.56 | 649.52 | 0.28 |
| 2024-09-05 | 15.39 | 15.38 | -0.01 | -0.07 | 3735.60 | 574.39 | 0.24 |
| 2024-09-04 | 15.23 | 15.39 | -0.06 | -0.39 | 5353.54 | 823.86 | 0.35 |
| 2024-09-03 | 15.00 | 15.45 | 0.36 | 2.39 | 8843.60 | 1357.93 | 0.58 |
| 2024-09-02 | 15.21 | 15.09 | -0.12 | -0.79 | 6401.09 | 973.59 | 0.42 |
| 2024-08-30 | 15.12 | 15.21 | 0.18 | 1.20 | 8981.63 | 1373.55 | 0.59 |
| 2024-08-29 | 14.66 | 15.03 | 0.43 | 2.95 | 10526.09 | 1571.47 | 0.69 |
| 2024-08-28 | 14.50 | 14.60 | 0.07 | 0.48 | 4363.97 | 636.79 | 0.28 |
| 2024-08-27 | 14.91 | 14.53 | -0.38 | -2.55 | 6203.08 | 905.02 | 0.40 |
| 2024-08-26 | 14.85 | 14.91 | -0.05 | -0.33 | 8775.49 | 1308.09 | 0.57 |
| 2024-08-23 | 14.71 | 14.96 | 0.02 | 0.13 | 9980.66 | 1477.66 | 0.65 |
| 2024-08-22 | 14.80 | 14.94 | 0.18 | 1.22 | 9702.78 | 1456.82 | 0.63 |
| 2024-08-21 | 15.27 | 14.76 | -0.29 | -1.93 | 8792.93 | 1306.31 | 0.57 |
| 2024-08-20 | 15.08 | 15.05 | 0.08 | 0.53 | 16088.63 | 2444.48 | 1.05 |
| 2024-08-19 | 14.88 | 14.97 | 0.42 | 2.89 | 19360.20 | 2935.95 | 1.26 |
| 2024-08-16 | 14.68 | 14.55 | -0.10 | -0.68 | 4836.38 | 708.48 | 0.32 |
| 2024-08-15 | 15.00 | 14.65 | -0.13 | -0.88 | 6150.65 | 900.05 | 0.40 |
| 2024-08-14 | 14.87 | 14.78 | 0.06 | 0.41 | 5584.02 | 832.05 | 0.36 |
| 2024-08-13 | 14.43 | 14.72 | 0.37 | 2.58 | 3560.86 | 517.98 | 0.23 |
| 2024-08-12 | 14.87 | 14.35 | -0.37 | -2.51 | 7964.03 | 1150.24 | 0.52 |
| 2024-08-09 | 14.89 | 14.72 | -0.08 | -0.54 | 2669.71 | 395.87 | 0.17 |
| 2024-08-08 | 15.08 | 14.80 | -0.28 | -1.86 | 6085.20 | 897.44 | 0.40 |
| 2024-08-07 | 15.19 | 15.08 | 0.07 | 0.47 | 5632.54 | 853.04 | 0.37 |
| 2024-08-06 | 14.67 | 15.01 | 0.53 | 3.66 | 9521.49 | 1420.31 | 0.62 |
| 2024-08-05 | 14.97 | 14.48 | -0.42 | -2.82 | 11274.49 | 1652.34 | 0.73 |
| 2024-08-02 | 15.98 | 14.90 | -1.24 | -7.68 | 25014.88 | 3854.65 | 1.63 |
| 2024-08-01 | 15.58 | 16.14 | 0.26 | 1.64 | 31448.13 | 5091.57 | 2.05 |
| 2024-07-31 | 15.44 | 15.88 | 0.30 | 1.93 | 14633.59 | 2290.03 | 0.95 |
| 2024-07-30 | 14.52 | 15.58 | 0.90 | 6.13 | 17511.90 | 2701.54 | 1.14 |
| 2024-07-29 | 14.52 | 14.68 | 0.14 | 0.96 | 4878.06 | 716.75 | 0.32 |
| 2024-07-26 | 14.47 | 14.54 | 0.30 | 2.11 | 3020.24 | 437.69 | 0.20 |
| 2024-07-25 | 14.11 | 14.24 | 0.08 | 0.57 | 3210.23 | 456.31 | 0.21 |
| 2024-07-24 | 14.43 | 14.16 | -0.33 | -2.28 | 4235.71 | 604.38 | 0.28 |
| 2024-07-23 | 14.82 | 14.49 | -0.25 | -1.70 | 3329.60 | 486.84 | 0.22 |
| 2024-07-22 | 14.86 | 14.74 | 0.03 | 0.20 | 3195.38 | 472.81 | 0.21 |
| 2024-07-19 | 14.22 | 14.71 | 0.28 | 1.94 | 3464.52 | 507.19 | 0.23 |
| 2024-07-18 | 14.21 | 14.43 | 0.01 | 0.07 | 4042.71 | 577.26 | 0.26 |
| 2024-07-17 | 14.50 | 14.42 | -0.21 | -1.44 | 5943.94 | 858.39 | 0.39 |
| 2024-07-16 | 14.81 | 14.63 | -0.28 | -1.88 | 4434.09 | 652.86 | 0.29 |
| 2024-07-15 | 15.23 | 14.91 | -0.41 | -2.68 | 3682.37 | 552.95 | 0.24 |
| 2024-07-12 | 15.58 | 15.32 | -0.19 | -1.23 | 4205.22 | 648.35 | 0.27 |
| 2024-07-11 | 15.49 | 15.51 | 0.39 | 2.58 | 4162.32 | 646.70 | 0.27 |
| 2024-07-10 | 15.28 | 15.12 | -0.15 | -0.98 | 3821.25 | 583.39 | 0.25 |
| 2024-07-09 | 14.96 | 15.27 | 0.31 | 2.07 | 6335.84 | 950.68 | 0.41 |
| 2024-07-08 | 15.48 | 14.96 | -0.60 | -3.86 | 5892.79 | 893.33 | 0.38 |
| 2024-07-05 | 15.50 | 15.56 | 0.03 | 0.19 | 3481.28 | 540.51 | 0.23 |
| 2024-07-04 | 15.81 | 15.53 | -0.41 | -2.57 | 5540.94 | 870.45 | 0.36 |
| 2024-07-03 | 16.26 | 15.94 | -0.52 | -3.16 | 9961.03 | 1604.79 | 0.65 |
| 2024-07-02 | 16.53 | 16.46 | 0.01 | 0.06 | 4828.59 | 794.72 | 0.31 |
| 2024-07-01 | 16.83 | 16.45 | -0.48 | -2.84 | 12018.11 | 1979.22 | 0.78 |
| 2024-06-28 | 16.82 | 16.93 | 0.30 | 1.80 | 12435.23 | 2124.65 | 0.81 |
| 2024-06-27 | 16.99 | 16.63 | -0.25 | -1.48 | 5480.70 | 920.73 | 0.36 |
| 2024-06-26 | 16.31 | 16.88 | 0.55 | 3.37 | 6353.99 | 1058.20 | 0.41 |
| 2024-06-25 | 16.49 | 16.33 | -0.19 | -1.15 | 8612.38 | 1423.72 | 0.56 |
| 2024-06-24 | 16.95 | 16.52 | -0.55 | -3.22 | 9819.62 | 1632.77 | 0.64 |
| 2024-06-21 | 17.33 | 17.07 | -0.26 | -1.50 | 7871.70 | 1343.30 | 0.51 |
| 2024-06-20 | 17.17 | 17.33 | 0.03 | 0.17 | 9986.54 | 1731.04 | 0.65 |
| 2024-06-19 | 17.40 | 17.30 | 0.04 | 0.23 | 11433.19 | 1973.90 | 0.74 |
| 2024-06-18 | 16.88 | 17.26 | 0.53 | 3.17 | 9490.78 | 1625.36 | 0.62 |
| 2024-06-17 | 16.90 | 16.93 | -0.07 | -0.41 | 9478.25 | 1601.24 | 0.62 |
| 2024-06-14 | 17.05 | 17.00 | -0.10 | -0.59 | 10460.92 | 1793.88 | 0.68 |
| 2024-06-13 | 16.73 | 17.10 | 0.31 | 1.85 | 13103.36 | 2240.14 | 0.85 |
| 2024-06-12 | 16.32 | 16.79 | 0.29 | 1.76 | 10363.57 | 1743.86 | 0.68 |
| 2024-06-11 | 15.91 | 16.50 | 0.47 | 2.93 | 10035.29 | 1624.45 | 0.65 |
| 2024-06-07 | 15.86 | 16.03 | 0.25 | 1.58 | 13700.83 | 2199.85 | 0.89 |
| 2024-06-06 | 16.61 | 15.78 | -0.90 | -5.40 | 25243.20 | 4066.20 | 1.64 |
| 2024-06-05 | 17.32 | 16.68 | -0.67 | -3.86 | 16213.35 | 2745.81 | 1.06 |
| 2024-06-04 | 17.31 | 17.35 | 0.01 | 0.06 | 28899.97 | 4863.79 | 1.88 |
| 2024-06-03 | 17.46 | 17.34 | -0.26 | -1.48 | 20609.99 | 3548.85 | 1.34 |
| 2024-05-31 | 17.45 | 17.60 | -0.02 | -0.11 | 11544.34 | 2038.89 | 0.75 |
| 2024-05-30 | 17.68 | 17.62 | -0.24 | -1.34 | 14854.95 | 2611.61 | 0.97 |
| 2024-05-29 | 17.60 | 17.86 | 0.03 | 0.17 | 19923.03 | 3556.31 | 1.30 |
| 2024-05-28 | 18.53 | 17.83 | -1.08 | -5.71 | 40736.10 | 7418.25 | 2.65 |
| 2024-05-27 | 18.28 | 18.91 | 0.82 | 4.53 | 56896.30 | 10549.95 | 3.71 |
| 2024-05-24 | 17.62 | 18.09 | 0.47 | 2.67 | 29319.26 | 5322.06 | 1.91 |
| 2024-05-23 | 18.09 | 17.62 | -0.24 | -1.34 | 12730.65 | 2244.03 | 0.83 |
| 2024-05-22 | 17.41 | 17.86 | 0.48 | 2.76 | 21675.43 | 3821.39 | 1.41 |
| 2024-05-21 | 17.32 | 17.38 | -0.12 | -0.69 | 8476.87 | 1466.32 | 0.55 |
| 2024-05-20 | 16.94 | 17.50 | 0.12 | 0.69 | 21779.45 | 3765.42 | 1.42 |
| 2024-05-17 | 17.33 | 17.38 | -0.07 | -0.40 | 11833.47 | 2052.23 | 0.77 |
| 2024-05-16 | 16.97 | 17.45 | 0.53 | 3.13 | 27615.39 | 4788.83 | 1.80 |
| 2024-05-15 | 18.14 | 16.92 | -1.22 | -6.73 | 28539.52 | 5003.59 | 1.86 |
日K线
周K线
月K线
