卓越新能(688196)股票信息
| 股票代码 | 688196 |
| 股票名称 | 卓越新能 |
| 最新价/元 | 25.30 |
| 涨跌额/元 | -1.24 |
| 涨跌幅/% | -4.67 |
| 买入/元 | 25.30 |
| 卖出/元 | 25.32 |
| 昨收/元 | 26.54 |
| 今开/元 | 26.02 |
| 最高/元 | 26.50 |
| 最低/元 | 25.03 |
| 成交量/手 | 9030.37 |
| 成交额/万 | 2322.15 |
| 股净值/元 | 38.33 |
| 市净率 | 1.11 |
| 总市值/万 | 303600.00 |
| 流通值/万 | 303600.00 |
| 换手率/% | 0.75 |
| 入市日期 | 2019-11-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
卓越新能(688196)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 | 26.02 | 25.30 | -1.24 | -4.67 | 9030.37 | 2322.15 | 0.75 |
| 2024-10-10 | 26.99 | 26.54 | -0.45 | -1.67 | 11993.06 | 3213.19 | 1.00 |
| 2024-10-09 | 28.62 | 26.99 | -3.11 | -10.33 | 20670.38 | 5756.44 | 1.72 |
| 2024-10-08 | 30.27 | 30.10 | 3.92 | 14.97 | 33741.63 | 9984.44 | 2.81 |
| 2024-09-30 | 23.80 | 26.18 | 3.32 | 14.52 | 29484.37 | 7344.17 | 2.46 |
| 2024-09-27 | 21.79 | 22.86 | 1.29 | 5.98 | 7392.29 | 1652.22 | 0.62 |
| 2024-09-26 | 20.80 | 21.57 | 0.64 | 3.06 | 8468.73 | 1801.01 | 0.71 |
| 2024-09-25 | 20.86 | 20.93 | 0.44 | 2.15 | 9086.34 | 1910.97 | 0.76 |
| 2024-09-24 | 19.43 | 20.49 | 1.06 | 5.46 | 5875.46 | 1179.36 | 0.49 |
| 2024-09-23 | 19.42 | 19.43 | -0.01 | -0.05 | 1613.21 | 314.89 | 0.13 |
| 2024-09-20 | 19.91 | 19.44 | -0.36 | -1.82 | 2243.73 | 438.03 | 0.19 |
| 2024-09-19 | 19.36 | 19.80 | 0.54 | 2.80 | 4027.64 | 794.18 | 0.34 |
| 2024-09-18 | 19.88 | 19.26 | -0.62 | -3.12 | 3517.36 | 680.92 | 0.29 |
| 2024-09-13 | 20.13 | 19.88 | -0.43 | -2.12 | 2900.14 | 579.27 | 0.24 |
| 2024-09-12 | 20.45 | 20.31 | 0.18 | 0.89 | 4506.46 | 917.20 | 0.38 |
| 2024-09-11 | 20.01 | 20.13 | -0.04 | -0.20 | 3852.70 | 775.23 | 0.32 |
| 2024-09-10 | 19.39 | 20.17 | 0.57 | 2.91 | 7840.05 | 1580.93 | 0.65 |
| 2024-09-09 | 19.46 | 19.60 | 0.01 | 0.05 | 2378.69 | 465.87 | 0.20 |
| 2024-09-06 | 20.20 | 19.59 | -0.61 | -3.02 | 4539.98 | 898.70 | 0.38 |
| 2024-09-05 | 20.14 | 20.20 | 0.08 | 0.40 | 2362.70 | 475.83 | 0.20 |
| 2024-09-04 | 20.01 | 20.12 | -0.11 | -0.54 | 3552.05 | 712.80 | 0.30 |
| 2024-09-03 | 20.15 | 20.23 | 0.08 | 0.40 | 3717.94 | 752.81 | 0.31 |
| 2024-09-02 | 20.24 | 20.15 | -0.29 | -1.42 | 4633.14 | 936.79 | 0.39 |
| 2024-08-30 | 20.28 | 20.44 | 0.11 | 0.54 | 8323.17 | 1691.66 | 0.69 |
| 2024-08-29 | 19.60 | 20.33 | 0.56 | 2.83 | 7557.01 | 1518.47 | 0.63 |
| 2024-08-28 | 20.10 | 19.77 | -0.15 | -0.75 | 4467.74 | 887.16 | 0.37 |
| 2024-08-27 | 20.24 | 19.92 | -0.17 | -0.85 | 8438.62 | 1691.30 | 0.70 |
| 2024-08-26 | 19.19 | 20.09 | 1.81 | 9.90 | 13164.40 | 2651.74 | 1.10 |
| 2024-08-23 | 18.51 | 18.28 | -0.44 | -2.35 | 3208.71 | 590.36 | 0.27 |
| 2024-08-22 | 18.83 | 18.72 | -0.15 | -0.80 | 1458.54 | 276.12 | 0.12 |
| 2024-08-21 | 19.10 | 18.87 | -0.34 | -1.77 | 1940.73 | 369.09 | 0.16 |
| 2024-08-20 | 19.80 | 19.21 | -0.62 | -3.13 | 3696.54 | 713.66 | 0.31 |
| 2024-08-19 | 20.02 | 19.83 | -0.23 | -1.15 | 1753.47 | 350.35 | 0.15 |
| 2024-08-16 | 20.02 | 20.06 | 0.00 | 0.00 | 2420.31 | 487.18 | 0.20 |
| 2024-08-15 | 20.15 | 20.06 | 0.01 | 0.05 | 2256.20 | 452.74 | 0.19 |
| 2024-08-14 | 20.26 | 20.05 | -0.20 | -0.99 | 1796.10 | 362.82 | 0.15 |
| 2024-08-13 | 20.04 | 20.25 | 0.11 | 0.55 | 1766.24 | 355.07 | 0.15 |
| 2024-08-12 | 20.22 | 20.14 | 0.02 | 0.10 | 1672.05 | 337.96 | 0.14 |
| 2024-08-09 | 20.41 | 20.12 | -0.34 | -1.66 | 2792.09 | 565.11 | 0.23 |
| 2024-08-08 | 20.16 | 20.46 | 0.13 | 0.64 | 3518.80 | 717.39 | 0.29 |
| 2024-08-07 | 20.51 | 20.33 | 0.02 | 0.10 | 2129.44 | 433.15 | 0.18 |
| 2024-08-06 | 19.97 | 20.31 | 0.34 | 1.70 | 3004.25 | 606.96 | 0.25 |
| 2024-08-05 | 20.42 | 19.97 | -0.45 | -2.20 | 4021.79 | 813.61 | 0.34 |
| 2024-08-02 | 20.60 | 20.42 | -0.01 | -0.05 | 4588.34 | 939.53 | 0.38 |
| 2024-08-01 | 20.55 | 20.43 | -0.10 | -0.49 | 3029.78 | 621.13 | 0.25 |
| 2024-07-31 | 19.91 | 20.53 | 0.60 | 3.01 | 5438.15 | 1109.89 | 0.45 |
| 2024-07-30 | 19.86 | 19.93 | 0.03 | 0.15 | 2383.46 | 476.10 | 0.20 |
| 2024-07-29 | 20.11 | 19.90 | -0.49 | -2.40 | 4990.16 | 993.59 | 0.42 |
| 2024-07-26 | 20.08 | 20.39 | 0.03 | 0.15 | 3596.65 | 732.26 | 0.30 |
| 2024-07-25 | 19.80 | 20.36 | 0.36 | 1.80 | 2800.40 | 564.13 | 0.23 |
| 2024-07-24 | 20.55 | 20.00 | -0.69 | -3.34 | 6357.48 | 1278.24 | 0.53 |
| 2024-07-23 | 21.03 | 20.69 | -0.52 | -2.45 | 6830.06 | 1420.12 | 0.57 |
| 2024-07-22 | 22.62 | 21.21 | -1.63 | -7.14 | 16967.15 | 3583.30 | 1.41 |
| 2024-07-19 | 22.81 | 22.84 | 0.20 | 0.88 | 2166.45 | 492.14 | 0.18 |
| 2024-07-18 | 22.54 | 22.64 | -0.01 | -0.04 | 1069.20 | 240.76 | 0.09 |
| 2024-07-17 | 22.90 | 22.65 | -0.01 | -0.04 | 1189.91 | 269.85 | 0.10 |
| 2024-07-16 | 22.85 | 22.66 | -0.10 | -0.44 | 1269.83 | 288.09 | 0.11 |
| 2024-07-15 | 23.09 | 22.76 | -0.33 | -1.43 | 1599.23 | 365.60 | 0.13 |
| 2024-07-12 | 23.27 | 23.09 | 0.01 | 0.04 | 2581.18 | 594.47 | 0.22 |
| 2024-07-11 | 22.23 | 23.08 | 1.18 | 5.39 | 4511.14 | 1026.30 | 0.38 |
| 2024-07-10 | 21.90 | 21.90 | -0.20 | -0.91 | 3025.93 | 666.96 | 0.25 |
| 2024-07-09 | 22.66 | 22.10 | -0.28 | -1.25 | 4584.53 | 999.19 | 0.38 |
| 2024-07-08 | 23.05 | 22.38 | -0.67 | -2.91 | 1760.73 | 399.06 | 0.15 |
| 2024-07-05 | 22.60 | 23.05 | 0.09 | 0.39 | 1985.60 | 457.27 | 0.17 |
| 2024-07-04 | 23.23 | 22.96 | -0.43 | -1.84 | 3567.04 | 819.73 | 0.30 |
| 2024-07-03 | 23.69 | 23.39 | -0.12 | -0.51 | 2047.30 | 480.47 | 0.17 |
| 2024-07-02 | 23.55 | 23.51 | -0.05 | -0.21 | 1711.93 | 403.11 | 0.14 |
| 2024-07-01 | 23.22 | 23.56 | 0.35 | 1.51 | 2576.80 | 599.19 | 0.21 |
| 2024-06-28 | 23.40 | 23.21 | -0.20 | -0.85 | 3942.84 | 918.42 | 0.33 |
| 2024-06-27 | 24.95 | 23.41 | -1.25 | -5.07 | 5663.76 | 1352.86 | 0.47 |
| 2024-06-26 | 24.04 | 24.66 | 0.54 | 2.24 | 4039.92 | 984.72 | 0.34 |
| 2024-06-25 | 24.32 | 24.12 | -0.28 | -1.15 | 3572.91 | 862.91 | 0.30 |
| 2024-06-24 | 25.80 | 24.40 | -1.42 | -5.50 | 5494.16 | 1361.10 | 0.46 |
| 2024-06-21 | 26.01 | 25.82 | -0.78 | -2.93 | 4247.49 | 1103.27 | 0.35 |
| 2024-06-20 | 26.03 | 26.60 | 0.33 | 1.26 | 8347.50 | 2227.22 | 0.70 |
| 2024-06-19 | 25.68 | 26.27 | 0.59 | 2.30 | 7108.09 | 1871.28 | 0.59 |
| 2024-06-18 | 25.71 | 25.68 | 0.23 | 0.90 | 2212.94 | 564.73 | 0.18 |
| 2024-06-17 | 26.03 | 25.45 | -0.56 | -2.15 | 3505.97 | 906.70 | 0.29 |
| 2024-06-14 | 25.71 | 26.01 | 0.33 | 1.29 | 2655.32 | 688.61 | 0.22 |
| 2024-06-13 | 25.55 | 25.68 | -0.08 | -0.31 | 2994.25 | 772.82 | 0.25 |
| 2024-06-12 | 25.55 | 25.76 | 0.35 | 1.38 | 2027.37 | 522.55 | 0.17 |
| 2024-06-11 | 25.18 | 25.41 | 0.11 | 0.44 | 2376.92 | 596.25 | 0.20 |
| 2024-06-07 | 25.29 | 25.30 | 0.17 | 0.68 | 3038.49 | 767.88 | 0.25 |
| 2024-06-06 | 26.83 | 25.40 | -1.17 | -4.40 | 8532.17 | 2215.88 | 0.71 |
| 2024-06-05 | 26.32 | 26.57 | 0.19 | 0.72 | 4806.14 | 1282.84 | 0.40 |
| 2024-06-04 | 26.80 | 26.38 | -0.42 | -1.57 | 4960.42 | 1300.67 | 0.41 |
| 2024-06-03 | 27.70 | 26.80 | -1.07 | -3.84 | 6783.54 | 1839.61 | 0.57 |
| 2024-05-31 | 27.93 | 27.87 | -0.27 | -0.96 | 4733.58 | 1321.63 | 0.39 |
| 2024-05-30 | 28.37 | 28.14 | -0.15 | -0.53 | 5237.47 | 1487.08 | 0.44 |
| 2024-05-29 | 28.63 | 28.29 | -0.34 | -1.19 | 6642.01 | 1886.83 | 0.55 |
| 2024-05-28 | 28.01 | 28.63 | 0.12 | 0.42 | 7935.30 | 2245.25 | 0.66 |
| 2024-05-27 | 26.87 | 28.51 | 1.73 | 6.46 | 12799.37 | 3584.77 | 1.07 |
| 2024-05-24 | 26.81 | 26.78 | 0.14 | 0.53 | 2725.42 | 730.43 | 0.23 |
| 2024-05-23 | 27.62 | 26.64 | -1.25 | -4.48 | 6363.18 | 1717.31 | 0.53 |
| 2024-05-22 | 27.70 | 27.89 | 0.33 | 1.20 | 3724.67 | 1037.35 | 0.31 |
| 2024-05-21 | 28.08 | 27.56 | -0.38 | -1.36 | 4341.98 | 1202.15 | 0.36 |
| 2024-05-20 | 28.26 | 27.94 | -0.34 | -1.20 | 7431.92 | 2093.99 | 0.62 |
| 2024-05-17 | 27.86 | 28.28 | 0.42 | 1.51 | 4329.88 | 1217.53 | 0.36 |
| 2024-05-16 | 27.69 | 27.86 | 0.18 | 0.65 | 4257.96 | 1189.71 | 0.35 |
| 2024-05-15 | 28.00 | 27.68 | -0.43 | -1.53 | 5283.25 | 1467.25 | 0.44 |
日K线
周K线
月K线
