久日新材(688199)股票信息
| 股票代码 | 688199 |
| 股票名称 | 久日新材 |
| 最新价/元 | 13.97 |
| 涨跌额/元 | -0.98 |
| 涨跌幅/% | -6.56 |
| 买入/元 | 13.96 |
| 卖出/元 | 13.97 |
| 昨收/元 | 14.95 |
| 今开/元 | 14.70 |
| 最高/元 | 14.93 |
| 最低/元 | 13.82 |
| 成交量/手 | 29870.15 |
| 成交额/万 | 4249.43 |
| 股净值/元 | -15.70 |
| 市净率 | 0.87 |
| 总市值/万 | 225234.47 |
| 流通值/万 | 225234.47 |
| 换手率/% | 1.85 |
| 入市日期 | 2019-11-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
久日新材(688199)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 | 14.70 | 13.97 | -0.98 | -6.56 | 29870.15 | 4249.43 | 1.85 |
| 2024-10-10 | 15.20 | 14.95 | -0.15 | -0.99 | 25649.00 | 3876.63 | 1.59 |
| 2024-10-09 | 16.10 | 15.10 | -1.72 | -10.23 | 54527.16 | 8587.09 | 3.38 |
| 2024-10-08 | 17.00 | 16.82 | 2.26 | 15.52 | 72340.39 | 11878.41 | 4.49 |
| 2024-09-30 | 13.50 | 14.56 | 1.70 | 13.22 | 44600.71 | 6265.40 | 2.77 |
| 2024-09-27 | 12.47 | 12.86 | 0.53 | 4.30 | 14051.64 | 1779.91 | 0.87 |
| 2024-09-26 | 11.84 | 12.33 | 0.48 | 4.05 | 12946.42 | 1563.00 | 0.80 |
| 2024-09-25 | 11.87 | 11.85 | 0.15 | 1.28 | 16729.46 | 2003.00 | 1.04 |
| 2024-09-24 | 11.35 | 11.70 | 0.37 | 3.27 | 12381.17 | 1430.01 | 0.77 |
| 2024-09-23 | 11.29 | 11.33 | 0.02 | 0.18 | 8270.25 | 935.33 | 0.51 |
| 2024-09-20 | 11.36 | 11.31 | -0.14 | -1.22 | 7710.41 | 875.48 | 0.48 |
| 2024-09-19 | 11.33 | 11.45 | 0.13 | 1.15 | 12664.84 | 1441.48 | 0.79 |
| 2024-09-18 | 11.18 | 11.32 | 0.21 | 1.89 | 13067.62 | 1493.41 | 0.81 |
| 2024-09-13 | 11.36 | 11.11 | -0.22 | -1.94 | 7425.54 | 830.22 | 0.46 |
| 2024-09-12 | 11.43 | 11.33 | -0.06 | -0.53 | 4988.40 | 570.34 | 0.31 |
| 2024-09-11 | 11.41 | 11.39 | -0.12 | -1.04 | 8138.70 | 929.65 | 0.50 |
| 2024-09-10 | 11.49 | 11.51 | 0.07 | 0.61 | 12444.56 | 1414.76 | 0.77 |
| 2024-09-09 | 11.51 | 11.44 | -0.11 | -0.95 | 5701.89 | 656.78 | 0.35 |
| 2024-09-06 | 11.72 | 11.55 | -0.16 | -1.37 | 6620.70 | 769.27 | 0.41 |
| 2024-09-05 | 11.76 | 11.71 | 0.02 | 0.17 | 6111.25 | 715.69 | 0.38 |
| 2024-09-04 | 11.70 | 11.69 | -0.03 | -0.26 | 8854.44 | 1038.29 | 0.55 |
| 2024-09-03 | 11.53 | 11.72 | 0.16 | 1.38 | 8667.42 | 1015.39 | 0.54 |
| 2024-09-02 | 11.87 | 11.56 | -0.27 | -2.28 | 12069.13 | 1419.53 | 0.75 |
| 2024-08-30 | 11.68 | 11.83 | 0.21 | 1.81 | 9714.45 | 1155.99 | 0.60 |
| 2024-08-29 | 11.36 | 11.62 | 0.15 | 1.31 | 8821.30 | 1021.90 | 0.55 |
| 2024-08-28 | 11.30 | 11.47 | 0.16 | 1.42 | 4730.34 | 540.58 | 0.29 |
| 2024-08-27 | 11.41 | 11.31 | -0.17 | -1.48 | 7172.55 | 814.52 | 0.44 |
| 2024-08-26 | 11.20 | 11.48 | -0.06 | -0.52 | 9464.14 | 1087.97 | 0.59 |
| 2024-08-23 | 11.52 | 11.54 | -0.03 | -0.26 | 6777.01 | 781.70 | 0.42 |
| 2024-08-22 | 11.85 | 11.57 | -0.15 | -1.28 | 6525.48 | 760.17 | 0.40 |
| 2024-08-21 | 11.70 | 11.72 | 0.07 | 0.60 | 8892.47 | 1045.58 | 0.55 |
| 2024-08-20 | 11.82 | 11.65 | -0.26 | -2.18 | 11598.78 | 1366.16 | 0.72 |
| 2024-08-19 | 11.98 | 11.91 | -0.13 | -1.08 | 8285.11 | 991.64 | 0.51 |
| 2024-08-16 | 12.03 | 12.04 | 0.03 | 0.25 | 8846.04 | 1065.88 | 0.55 |
| 2024-08-15 | 12.00 | 12.01 | 0.03 | 0.25 | 9074.31 | 1085.31 | 0.56 |
| 2024-08-14 | 12.23 | 11.98 | -0.19 | -1.56 | 8579.84 | 1034.10 | 0.53 |
| 2024-08-13 | 12.02 | 12.17 | 0.14 | 1.16 | 5385.50 | 648.81 | 0.33 |
| 2024-08-12 | 12.22 | 12.03 | -0.30 | -2.43 | 9296.00 | 1123.87 | 0.58 |
| 2024-08-09 | 12.42 | 12.33 | 0.07 | 0.57 | 8976.62 | 1114.05 | 0.56 |
| 2024-08-08 | 12.30 | 12.26 | -0.11 | -0.89 | 11447.48 | 1413.18 | 0.71 |
| 2024-08-07 | 12.37 | 12.37 | -0.02 | -0.16 | 8474.92 | 1050.14 | 0.53 |
| 2024-08-06 | 12.29 | 12.39 | 0.24 | 1.98 | 10673.60 | 1321.41 | 0.66 |
| 2024-08-05 | 12.58 | 12.15 | -0.54 | -4.26 | 15122.09 | 1880.43 | 0.94 |
| 2024-08-02 | 12.96 | 12.69 | -0.39 | -2.98 | 13039.64 | 1675.74 | 0.81 |
| 2024-08-01 | 13.00 | 13.08 | 0.11 | 0.85 | 17367.18 | 2276.52 | 1.08 |
| 2024-07-31 | 12.45 | 12.97 | 0.52 | 4.18 | 16580.68 | 2118.64 | 1.03 |
| 2024-07-30 | 12.41 | 12.45 | -0.03 | -0.24 | 10834.04 | 1344.15 | 0.67 |
| 2024-07-29 | 12.58 | 12.48 | -0.04 | -0.32 | 11603.22 | 1459.97 | 0.72 |
| 2024-07-26 | 12.29 | 12.52 | 0.35 | 2.88 | 12028.62 | 1491.57 | 0.75 |
| 2024-07-25 | 12.11 | 12.17 | -0.01 | -0.08 | 12448.14 | 1509.83 | 0.77 |
| 2024-07-24 | 12.59 | 12.18 | -0.40 | -3.18 | 18470.09 | 2301.40 | 1.15 |
| 2024-07-23 | 13.00 | 12.58 | -0.37 | -2.86 | 28948.16 | 3787.87 | 1.80 |
| 2024-07-22 | 12.89 | 12.95 | 0.10 | 0.78 | 31766.91 | 4088.49 | 1.97 |
| 2024-07-19 | 12.29 | 12.85 | 0.48 | 3.88 | 40002.92 | 5104.11 | 2.48 |
| 2024-07-18 | 12.00 | 12.37 | 0.37 | 3.08 | 33073.22 | 4023.57 | 2.05 |
| 2024-07-17 | 12.33 | 12.00 | -0.33 | -2.68 | 13000.21 | 1574.17 | 0.81 |
| 2024-07-16 | 12.01 | 12.33 | -0.08 | -0.65 | 13929.12 | 1715.66 | 0.86 |
| 2024-07-15 | 12.59 | 12.41 | -0.30 | -2.36 | 14345.67 | 1784.82 | 0.89 |
| 2024-07-12 | 12.49 | 12.71 | -0.03 | -0.24 | 16380.75 | 2086.11 | 1.02 |
| 2024-07-11 | 12.16 | 12.74 | 0.64 | 5.29 | 18467.60 | 2321.54 | 1.15 |
| 2024-07-10 | 12.12 | 12.10 | -0.11 | -0.90 | 11739.32 | 1428.55 | 0.73 |
| 2024-07-09 | 11.88 | 12.21 | 0.33 | 2.78 | 17345.42 | 2086.91 | 1.08 |
| 2024-07-08 | 12.34 | 11.88 | -0.46 | -3.73 | 14946.36 | 1805.43 | 0.93 |
| 2024-07-05 | 12.20 | 12.34 | 0.14 | 1.15 | 17858.47 | 2179.67 | 1.11 |
| 2024-07-04 | 12.95 | 12.20 | -0.67 | -5.21 | 27036.93 | 3360.83 | 1.68 |
| 2024-07-03 | 13.05 | 12.87 | -0.11 | -0.85 | 19428.59 | 2515.24 | 1.21 |
| 2024-07-02 | 13.15 | 12.98 | -0.17 | -1.29 | 13259.67 | 1732.96 | 0.82 |
| 2024-07-01 | 13.40 | 13.15 | -0.25 | -1.87 | 21319.69 | 2793.83 | 1.32 |
| 2024-06-28 | 13.38 | 13.40 | -0.05 | -0.37 | 15574.56 | 2116.59 | 0.97 |
| 2024-06-27 | 13.90 | 13.45 | -0.44 | -3.17 | 19876.03 | 2718.31 | 1.23 |
| 2024-06-26 | 13.56 | 13.89 | 0.46 | 3.43 | 22840.03 | 3093.76 | 1.42 |
| 2024-06-25 | 13.42 | 13.43 | 0.01 | 0.08 | 25983.72 | 3511.94 | 1.61 |
| 2024-06-24 | 14.21 | 13.42 | -0.98 | -6.81 | 38534.82 | 5328.46 | 2.39 |
| 2024-06-21 | 14.30 | 14.40 | -0.24 | -1.64 | 29938.61 | 4336.23 | 1.86 |
| 2024-06-20 | 14.70 | 14.64 | -0.26 | -1.75 | 59533.84 | 9040.59 | 3.69 |
| 2024-06-19 | 14.90 | 14.90 | -0.21 | -1.39 | 46269.46 | 6814.39 | 2.87 |
| 2024-06-18 | 22.70 | 22.48 | 0.36 | 1.63 | 40979.78 | 9176.77 | 3.78 |
| 2024-06-17 | 21.28 | 22.12 | 1.14 | 5.43 | 39102.97 | 8590.94 | 3.61 |
| 2024-06-14 | 21.84 | 20.98 | -0.67 | -3.10 | 26183.95 | 5536.82 | 2.42 |
| 2024-06-13 | 21.05 | 21.65 | 1.18 | 5.77 | 50158.80 | 10901.63 | 4.63 |
| 2024-06-12 | 19.68 | 20.47 | 0.88 | 4.49 | 21179.01 | 4315.26 | 1.95 |
| 2024-06-11 | 18.51 | 19.59 | 0.94 | 5.04 | 18444.43 | 3560.91 | 1.70 |
| 2024-06-07 | 18.06 | 18.65 | 0.74 | 4.13 | 13691.63 | 2547.79 | 1.26 |
| 2024-06-06 | 18.85 | 17.91 | -0.91 | -4.84 | 19205.86 | 3510.81 | 1.77 |
| 2024-06-05 | 19.21 | 18.82 | -0.51 | -2.64 | 12538.02 | 2396.42 | 1.16 |
| 2024-06-04 | 20.34 | 19.33 | -1.16 | -5.66 | 17943.28 | 3507.01 | 1.66 |
| 2024-06-03 | 20.59 | 20.49 | -0.19 | -0.92 | 18005.24 | 3728.23 | 1.66 |
| 2024-05-31 | 20.08 | 20.68 | 0.51 | 2.53 | 14087.25 | 2906.23 | 1.30 |
| 2024-05-30 | 19.88 | 20.17 | 0.07 | 0.35 | 13372.51 | 2687.40 | 1.23 |
| 2024-05-29 | 20.31 | 20.10 | -0.61 | -2.95 | 16776.25 | 3409.21 | 1.55 |
| 2024-05-28 | 20.49 | 20.71 | 0.03 | 0.15 | 21990.76 | 4554.27 | 2.03 |
| 2024-05-27 | 19.91 | 20.68 | 0.82 | 4.13 | 14562.81 | 2925.97 | 1.34 |
| 2024-05-24 | 20.22 | 19.86 | -0.31 | -1.54 | 6781.53 | 1355.11 | 0.63 |
| 2024-05-23 | 20.33 | 20.17 | -0.31 | -1.51 | 6740.83 | 1373.58 | 0.62 |
| 2024-05-22 | 20.63 | 20.48 | -0.20 | -0.97 | 6403.25 | 1312.65 | 0.59 |
| 2024-05-21 | 20.95 | 20.68 | -0.23 | -1.10 | 7456.99 | 1542.38 | 0.69 |
| 2024-05-20 | 20.25 | 20.91 | 0.68 | 3.36 | 13632.82 | 2841.01 | 1.26 |
| 2024-05-17 | 19.95 | 20.23 | 0.30 | 1.51 | 7413.27 | 1486.14 | 0.68 |
| 2024-05-16 | 19.87 | 19.93 | -0.01 | -0.05 | 7986.73 | 1603.89 | 0.74 |
| 2024-05-15 | 20.02 | 19.94 | -0.07 | -0.35 | 6141.94 | 1231.88 | 0.57 |
日K线
周K线
月K线
