信安世纪(688201)股票信息
| 股票代码 | 688201 |
| 股票名称 | 信安世纪 |
| 最新价/元 | 10.05 |
| 涨跌额/元 | 0.03 |
| 涨跌幅/% | 0.30 |
| 买入/元 | 10.05 |
| 卖出/元 | 10.06 |
| 昨收/元 | 10.02 |
| 今开/元 | 9.77 |
| 最高/元 | 10.48 |
| 最低/元 | 9.50 |
| 成交量/手 | 226620.68 |
| 成交额/万 | 22727.66 |
| 股净值/元 | 188.91 |
| 市净率 | 2.43 |
| 总市值/万 | 318739.59 |
| 流通值/万 | 304043.41 |
| 换手率/% | 7.49 |
| 入市日期 | 2021-04-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
信安世纪(688201)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 | 9.77 | 10.05 | 0.03 | 0.30 | 226620.68 | 22727.66 | 7.49 |
| 2024-10-10 | 11.20 | 10.02 | -0.91 | -8.33 | 253421.67 | 26668.95 | 8.38 |
| 2024-10-09 | 10.95 | 10.93 | 0.03 | 0.28 | 422866.10 | 47849.09 | 13.98 |
| 2024-10-08 | 10.90 | 10.90 | 1.82 | 20.04 | 273437.20 | 28786.49 | 9.04 |
| 2024-09-30 | 8.09 | 9.08 | 1.38 | 17.92 | 232513.42 | 20005.49 | 7.69 |
| 2024-09-27 | 7.27 | 7.70 | 0.52 | 7.24 | 65711.27 | 4894.23 | 2.17 |
| 2024-09-26 | 7.00 | 7.18 | 0.18 | 2.57 | 85044.27 | 5996.68 | 2.81 |
| 2024-09-25 | 7.06 | 7.00 | 0.04 | 0.58 | 97005.88 | 6837.59 | 3.21 |
| 2024-09-24 | 6.81 | 6.96 | 0.19 | 2.81 | 89968.18 | 6122.71 | 2.97 |
| 2024-09-23 | 6.60 | 6.77 | 0.17 | 2.58 | 97817.33 | 6571.60 | 3.23 |
| 2024-09-20 | 6.49 | 6.60 | 0.14 | 2.17 | 83996.27 | 5562.19 | 2.78 |
| 2024-09-19 | 6.15 | 6.46 | 0.38 | 6.25 | 71214.05 | 4517.76 | 2.35 |
| 2024-09-18 | 6.41 | 6.08 | -0.28 | -4.40 | 66098.13 | 4051.58 | 2.18 |
| 2024-09-13 | 6.63 | 6.36 | -0.24 | -3.64 | 43920.29 | 2838.89 | 1.45 |
| 2024-09-12 | 6.54 | 6.60 | 0.08 | 1.23 | 44542.89 | 2958.24 | 1.47 |
| 2024-09-11 | 6.58 | 6.52 | -0.03 | -0.46 | 28364.97 | 1845.46 | 0.94 |
| 2024-09-10 | 6.38 | 6.55 | 0.19 | 2.99 | 36167.46 | 2321.13 | 1.20 |
| 2024-09-09 | 6.53 | 6.36 | -0.11 | -1.70 | 34523.17 | 2199.60 | 1.14 |
| 2024-09-06 | 6.81 | 6.47 | -0.30 | -4.43 | 60155.27 | 3976.46 | 1.99 |
| 2024-09-05 | 6.58 | 6.77 | 0.19 | 2.89 | 61886.46 | 4209.07 | 2.05 |
| 2024-09-04 | 6.69 | 6.58 | -0.14 | -2.08 | 39094.37 | 2594.52 | 1.29 |
| 2024-09-03 | 6.68 | 6.72 | 0.04 | 0.60 | 38289.55 | 2570.14 | 1.27 |
| 2024-09-02 | 6.95 | 6.68 | -0.21 | -3.05 | 54816.36 | 3712.50 | 1.81 |
| 2024-08-30 | 6.70 | 6.89 | 0.18 | 2.68 | 57753.82 | 3973.77 | 1.91 |
| 2024-08-29 | 6.56 | 6.71 | 0.15 | 2.29 | 33736.18 | 2250.79 | 1.12 |
| 2024-08-28 | 6.55 | 6.56 | 0.00 | 0.00 | 30151.38 | 1984.37 | 1.00 |
| 2024-08-27 | 6.67 | 6.56 | -0.18 | -2.67 | 37766.74 | 2508.69 | 1.25 |
| 2024-08-26 | 6.69 | 6.74 | 0.04 | 0.60 | 36101.29 | 2431.78 | 1.19 |
| 2024-08-23 | 6.60 | 6.70 | 0.10 | 1.52 | 42572.08 | 2843.56 | 1.41 |
| 2024-08-22 | 6.77 | 6.60 | -0.17 | -2.51 | 42226.49 | 2844.01 | 1.40 |
| 2024-08-21 | 6.80 | 6.77 | -0.11 | -1.60 | 43885.40 | 3002.27 | 1.45 |
| 2024-08-20 | 7.23 | 6.88 | -0.27 | -3.78 | 83426.21 | 5850.60 | 2.76 |
| 2024-08-19 | 6.94 | 7.15 | 0.30 | 4.38 | 112899.56 | 8140.72 | 3.73 |
| 2024-08-16 | 6.88 | 6.85 | 0.00 | 0.00 | 29645.89 | 2042.53 | 0.98 |
| 2024-08-15 | 6.73 | 6.85 | 0.11 | 1.63 | 34469.31 | 2349.81 | 1.14 |
| 2024-08-14 | 6.76 | 6.74 | -0.08 | -1.17 | 25331.81 | 1719.54 | 0.84 |
| 2024-08-13 | 6.70 | 6.82 | 0.12 | 1.79 | 33551.32 | 2261.80 | 1.11 |
| 2024-08-12 | 6.99 | 6.70 | -0.15 | -2.19 | 39452.61 | 2640.70 | 1.30 |
| 2024-08-09 | 7.05 | 6.85 | -0.14 | -2.00 | 44278.60 | 3078.26 | 1.46 |
| 2024-08-08 | 7.09 | 6.99 | -0.17 | -2.37 | 41934.07 | 2931.45 | 1.39 |
| 2024-08-07 | 7.19 | 7.16 | 0.03 | 0.42 | 42127.29 | 3031.72 | 1.39 |
| 2024-08-06 | 7.12 | 7.13 | 0.13 | 1.86 | 48561.52 | 3445.36 | 1.61 |
| 2024-08-05 | 7.34 | 7.00 | -0.37 | -5.02 | 69331.59 | 4996.43 | 2.29 |
| 2024-08-02 | 7.57 | 7.37 | -0.26 | -3.41 | 67080.12 | 5015.21 | 2.22 |
| 2024-08-01 | 7.61 | 7.63 | 0.00 | 0.00 | 62835.88 | 4784.99 | 2.08 |
| 2024-07-31 | 7.25 | 7.63 | 0.35 | 4.81 | 76059.60 | 5708.07 | 2.51 |
| 2024-07-30 | 7.36 | 7.28 | -0.16 | -2.15 | 73616.39 | 5379.12 | 2.43 |
| 2024-07-29 | 7.18 | 7.44 | 0.32 | 4.49 | 94876.35 | 6973.23 | 3.14 |
| 2024-07-26 | 7.04 | 7.12 | 0.08 | 1.14 | 38008.29 | 2700.30 | 1.26 |
| 2024-07-25 | 6.88 | 7.04 | 0.10 | 1.44 | 54761.94 | 3841.00 | 1.81 |
| 2024-07-24 | 7.15 | 6.94 | -0.33 | -4.54 | 65953.52 | 4646.88 | 2.18 |
| 2024-07-23 | 7.51 | 7.27 | -0.31 | -4.09 | 79607.26 | 5912.66 | 2.63 |
| 2024-07-22 | 7.44 | 7.58 | 0.42 | 5.87 | 111729.86 | 8392.41 | 3.69 |
| 2024-07-19 | 6.90 | 7.16 | 0.26 | 3.77 | 57119.70 | 4064.11 | 1.89 |
| 2024-07-18 | 7.07 | 6.90 | -0.19 | -2.68 | 46832.76 | 3219.11 | 1.55 |
| 2024-07-17 | 7.22 | 7.09 | -0.14 | -1.94 | 33850.08 | 2420.42 | 1.12 |
| 2024-07-16 | 7.25 | 7.23 | 0.09 | 1.26 | 37121.65 | 2673.47 | 1.23 |
| 2024-07-15 | 7.18 | 7.14 | -0.15 | -2.06 | 55873.10 | 4021.85 | 1.85 |
| 2024-07-12 | 7.49 | 7.29 | -0.20 | -2.67 | 44044.36 | 3259.55 | 1.46 |
| 2024-07-11 | 7.47 | 7.49 | 0.24 | 3.31 | 58154.10 | 4344.08 | 1.92 |
| 2024-07-10 | 7.27 | 7.25 | 0.05 | 0.69 | 53493.71 | 3903.32 | 1.77 |
| 2024-07-09 | 7.08 | 7.20 | 0.11 | 1.55 | 69793.64 | 4952.72 | 2.31 |
| 2024-07-08 | 11.25 | 10.49 | -0.62 | -5.58 | 50004.86 | 5322.52 | 2.44 |
| 2024-07-05 | 10.90 | 11.11 | 0.21 | 1.93 | 39781.70 | 4394.97 | 1.94 |
| 2024-07-04 | 11.49 | 10.90 | -0.51 | -4.47 | 38847.52 | 4311.55 | 1.89 |
| 2024-07-03 | 11.81 | 11.41 | -0.41 | -3.47 | 47399.80 | 5450.25 | 2.31 |
| 2024-07-02 | 11.68 | 11.82 | 0.17 | 1.46 | 53394.55 | 6376.37 | 2.60 |
| 2024-07-01 | 11.80 | 11.65 | -0.16 | -1.36 | 52467.16 | 6056.00 | 2.56 |
| 2024-06-28 | 11.85 | 11.81 | -0.09 | -0.76 | 49319.78 | 5918.59 | 2.40 |
| 2024-06-27 | 12.33 | 11.90 | -0.41 | -3.33 | 48850.08 | 5907.53 | 2.38 |
| 2024-06-26 | 11.78 | 12.31 | 0.55 | 4.68 | 73868.34 | 8832.30 | 3.60 |
| 2024-06-25 | 12.61 | 11.76 | -0.74 | -5.92 | 105932.21 | 12685.05 | 5.16 |
| 2024-06-24 | 13.17 | 12.50 | -0.85 | -6.37 | 94069.42 | 11975.42 | 4.59 |
| 2024-06-21 | 13.90 | 13.35 | -0.69 | -4.92 | 81050.40 | 10976.67 | 3.95 |
| 2024-06-20 | 13.74 | 14.04 | 0.26 | 1.89 | 109102.47 | 15539.40 | 5.32 |
| 2024-06-19 | 13.67 | 13.78 | 0.08 | 0.58 | 56395.73 | 7774.04 | 2.75 |
| 2024-06-18 | 13.12 | 13.70 | 0.58 | 4.42 | 51141.45 | 6929.71 | 2.49 |
| 2024-06-17 | 13.22 | 13.12 | -0.23 | -1.72 | 31099.62 | 4080.26 | 1.52 |
| 2024-06-14 | 13.31 | 13.35 | 0.03 | 0.23 | 48556.78 | 6435.80 | 2.37 |
| 2024-06-13 | 12.93 | 13.32 | 0.42 | 3.26 | 44534.17 | 5901.31 | 2.17 |
| 2024-06-12 | 12.70 | 12.90 | 0.17 | 1.34 | 29609.82 | 3832.73 | 1.44 |
| 2024-06-11 | 12.26 | 12.73 | 0.42 | 3.41 | 31195.76 | 3899.01 | 1.52 |
| 2024-06-07 | 12.02 | 12.31 | 0.27 | 2.24 | 29862.01 | 3658.66 | 1.46 |
| 2024-06-06 | 12.99 | 12.04 | -0.88 | -6.81 | 63769.52 | 7797.94 | 3.11 |
| 2024-06-05 | 12.97 | 12.92 | -0.06 | -0.46 | 27463.92 | 3578.39 | 1.34 |
| 2024-06-04 | 13.55 | 12.98 | -0.57 | -4.21 | 55479.78 | 7229.93 | 2.70 |
| 2024-06-03 | 14.24 | 13.55 | -0.53 | -3.76 | 36319.15 | 5016.73 | 1.77 |
| 2024-05-31 | 13.98 | 14.08 | 0.26 | 1.88 | 35536.58 | 5037.59 | 1.73 |
| 2024-05-30 | 13.53 | 13.82 | 0.26 | 1.92 | 35324.57 | 4883.57 | 1.72 |
| 2024-05-29 | 13.61 | 13.56 | -0.03 | -0.22 | 20647.41 | 2824.71 | 1.01 |
| 2024-05-28 | 13.94 | 13.59 | -0.36 | -2.58 | 22823.59 | 3134.56 | 1.11 |
| 2024-05-27 | 13.74 | 13.95 | 0.21 | 1.53 | 52213.78 | 7082.30 | 2.55 |
| 2024-05-24 | 14.27 | 13.74 | -0.56 | -3.92 | 53185.86 | 7443.75 | 2.59 |
| 2024-05-23 | 15.00 | 14.30 | -0.55 | -3.70 | 57342.59 | 8351.33 | 2.80 |
| 2024-05-22 | 15.20 | 14.85 | -0.33 | -2.17 | 51368.91 | 7698.32 | 2.50 |
| 2024-05-21 | 15.33 | 15.18 | -0.26 | -1.68 | 55569.89 | 8403.04 | 2.71 |
| 2024-05-20 | 15.65 | 15.44 | 0.19 | 1.25 | 72936.39 | 11224.30 | 3.56 |
| 2024-05-17 | 15.03 | 15.25 | 0.53 | 3.60 | 77918.18 | 11802.96 | 3.80 |
| 2024-05-16 | 14.83 | 14.72 | 0.07 | 0.48 | 59143.77 | 8823.55 | 2.88 |
| 2024-05-15 | 14.57 | 14.65 | 0.00 | 0.00 | 56967.30 | 8376.97 | 2.78 |
日K线
周K线
月K线
