概伦电子(688206)股票信息
| 股票代码 | 688206 |
| 股票名称 | 概伦电子 |
| 最新价/元 | 17.84 |
| 涨跌额/元 | -1.07 |
| 涨跌幅/% | -5.66 |
| 买入/元 | 17.84 |
| 卖出/元 | 17.86 |
| 昨收/元 | 18.91 |
| 今开/元 | 18.73 |
| 最高/元 | 19.00 |
| 最低/元 | 17.50 |
| 成交量/手 | 60701.74 |
| 成交额/万 | 10978.39 |
| 股净值/元 | -137.23 |
| 市净率 | 3.85 |
| 总市值/万 | 773907.13 |
| 流通值/万 | 315874.50 |
| 换手率/% | 3.43 |
| 入市日期 | 2021-12-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
概伦电子(688206)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 | 18.73 | 17.84 | -1.07 | -5.66 | 60701.74 | 10978.39 | 3.43 |
| 2024-10-10 | 20.75 | 18.91 | -1.54 | -7.53 | 88761.51 | 17353.14 | 5.01 |
| 2024-10-09 | 21.90 | 20.45 | -0.91 | -4.26 | 134727.46 | 28738.74 | 7.61 |
| 2024-10-08 | 21.36 | 21.36 | 3.56 | 20.00 | 122849.20 | 26075.59 | 6.94 |
| 2024-09-30 | 15.89 | 17.80 | 2.65 | 17.49 | 93800.57 | 15965.34 | 5.30 |
| 2024-09-27 | 14.95 | 15.15 | 0.82 | 5.72 | 33702.79 | 5036.09 | 1.90 |
| 2024-09-26 | 14.14 | 14.33 | 0.77 | 5.68 | 45742.56 | 6411.59 | 2.58 |
| 2024-09-25 | 13.98 | 13.56 | 0.13 | 0.97 | 33834.59 | 4631.39 | 1.91 |
| 2024-09-24 | 12.80 | 13.43 | 0.62 | 4.84 | 30596.59 | 4034.33 | 1.73 |
| 2024-09-23 | 12.92 | 12.81 | -0.11 | -0.85 | 24439.92 | 3130.63 | 1.38 |
| 2024-09-20 | 12.95 | 12.92 | -0.13 | -1.00 | 16669.52 | 2150.77 | 0.94 |
| 2024-09-19 | 12.96 | 13.05 | 0.18 | 1.40 | 17452.91 | 2283.81 | 0.99 |
| 2024-09-18 | 13.00 | 12.87 | -0.03 | -0.23 | 14897.67 | 1925.28 | 0.84 |
| 2024-09-13 | 13.35 | 12.90 | -0.26 | -1.98 | 27096.37 | 3505.60 | 1.53 |
| 2024-09-12 | 13.71 | 13.16 | -0.36 | -2.66 | 24905.63 | 3337.48 | 1.41 |
| 2024-09-11 | 13.42 | 13.52 | -0.02 | -0.15 | 11697.91 | 1579.05 | 0.66 |
| 2024-09-10 | 13.19 | 13.54 | 0.39 | 2.97 | 18909.94 | 2519.04 | 1.07 |
| 2024-09-09 | 13.18 | 13.15 | -0.20 | -1.50 | 14507.98 | 1919.40 | 0.82 |
| 2024-09-06 | 13.98 | 13.35 | -0.32 | -2.34 | 25655.34 | 3483.43 | 1.45 |
| 2024-09-05 | 13.49 | 13.67 | 0.26 | 1.94 | 22767.12 | 3118.89 | 1.29 |
| 2024-09-04 | 13.10 | 13.41 | 0.12 | 0.90 | 21448.57 | 2868.41 | 1.21 |
| 2024-09-03 | 13.00 | 13.29 | 0.38 | 2.94 | 28109.28 | 3733.29 | 1.59 |
| 2024-09-02 | 13.26 | 12.91 | -0.39 | -2.93 | 35749.80 | 4766.48 | 2.02 |
| 2024-08-30 | 12.81 | 13.30 | 0.41 | 3.18 | 31806.98 | 4241.82 | 1.80 |
| 2024-08-29 | 12.46 | 12.89 | 0.32 | 2.55 | 17717.93 | 2264.27 | 1.00 |
| 2024-08-28 | 12.54 | 12.57 | 0.02 | 0.16 | 13318.67 | 1673.56 | 0.75 |
| 2024-08-27 | 12.69 | 12.55 | -0.25 | -1.95 | 19456.40 | 2449.60 | 1.10 |
| 2024-08-26 | 12.75 | 12.80 | 0.05 | 0.39 | 23859.31 | 3064.62 | 1.35 |
| 2024-08-23 | 12.89 | 12.75 | -0.12 | -0.93 | 25479.69 | 3250.43 | 1.44 |
| 2024-08-22 | 13.25 | 12.87 | -0.38 | -2.87 | 22880.56 | 2987.42 | 1.29 |
| 2024-08-21 | 13.20 | 13.25 | 0.00 | 0.00 | 12110.93 | 1605.42 | 0.68 |
| 2024-08-20 | 13.75 | 13.25 | -0.47 | -3.43 | 27808.62 | 3718.90 | 1.57 |
| 2024-08-19 | 13.91 | 13.72 | -0.23 | -1.65 | 24744.63 | 3428.16 | 1.40 |
| 2024-08-16 | 14.23 | 13.95 | -0.28 | -1.97 | 25798.08 | 3643.61 | 1.46 |
| 2024-08-15 | 14.02 | 14.23 | 0.18 | 1.28 | 29073.90 | 4119.00 | 1.64 |
| 2024-08-14 | 14.20 | 14.05 | -0.17 | -1.20 | 15618.08 | 2215.19 | 0.88 |
| 2024-08-13 | 13.83 | 14.22 | 0.39 | 2.82 | 27027.24 | 3780.49 | 1.53 |
| 2024-08-12 | 14.25 | 13.83 | -0.43 | -3.02 | 24605.01 | 3436.78 | 1.39 |
| 2024-08-09 | 14.54 | 14.26 | -0.13 | -0.90 | 28571.51 | 4131.74 | 1.61 |
| 2024-08-08 | 14.43 | 14.39 | -0.16 | -1.10 | 27235.65 | 3883.55 | 1.54 |
| 2024-08-07 | 14.64 | 14.55 | -0.16 | -1.09 | 21427.85 | 3128.94 | 1.21 |
| 2024-08-06 | 14.60 | 14.71 | 0.40 | 2.80 | 41472.47 | 6008.14 | 2.34 |
| 2024-08-05 | 15.23 | 14.31 | -1.14 | -7.38 | 52519.14 | 7794.62 | 2.97 |
| 2024-08-02 | 15.81 | 15.45 | -0.40 | -2.52 | 43578.60 | 6831.04 | 2.46 |
| 2024-08-01 | 15.60 | 15.85 | 0.22 | 1.41 | 68983.84 | 10955.73 | 3.90 |
| 2024-07-31 | 14.57 | 15.63 | 1.00 | 6.84 | 74409.39 | 11388.06 | 4.20 |
| 2024-07-30 | 13.71 | 14.63 | 0.75 | 5.40 | 40647.71 | 5812.58 | 2.30 |
| 2024-07-29 | 14.01 | 13.88 | -0.11 | -0.79 | 23403.53 | 3260.43 | 1.32 |
| 2024-07-26 | 13.67 | 13.99 | 0.33 | 2.42 | 29385.37 | 4073.10 | 1.66 |
| 2024-07-25 | 13.63 | 13.66 | -0.06 | -0.44 | 31532.34 | 4288.38 | 1.78 |
| 2024-07-24 | 14.22 | 13.72 | -0.56 | -3.92 | 43664.97 | 6094.90 | 2.47 |
| 2024-07-23 | 15.18 | 14.28 | -0.93 | -6.11 | 50488.41 | 7439.06 | 2.85 |
| 2024-07-22 | 15.00 | 15.21 | 0.12 | 0.80 | 46828.71 | 7165.66 | 2.64 |
| 2024-07-19 | 14.43 | 15.09 | 0.62 | 4.29 | 66639.50 | 9934.43 | 3.76 |
| 2024-07-18 | 13.97 | 14.47 | 0.38 | 2.70 | 53508.20 | 7612.49 | 3.02 |
| 2024-07-17 | 14.10 | 14.09 | -0.07 | -0.49 | 31946.87 | 4528.01 | 1.80 |
| 2024-07-16 | 13.92 | 14.16 | 0.23 | 1.65 | 34902.93 | 4886.84 | 1.97 |
| 2024-07-15 | 14.03 | 13.93 | -0.10 | -0.71 | 29051.34 | 4071.76 | 1.64 |
| 2024-07-12 | 14.37 | 14.03 | -0.36 | -2.50 | 37278.61 | 5226.92 | 2.11 |
| 2024-07-11 | 14.43 | 14.39 | 0.30 | 2.13 | 40979.53 | 5900.74 | 2.31 |
| 2024-07-10 | 14.19 | 14.09 | -0.14 | -0.98 | 31200.44 | 4426.18 | 1.76 |
| 2024-07-09 | 13.62 | 14.23 | 0.55 | 4.02 | 45547.25 | 6372.31 | 2.57 |
| 2024-07-08 | 14.07 | 13.68 | -0.43 | -3.05 | 36256.74 | 5031.57 | 2.05 |
| 2024-07-05 | 13.72 | 14.11 | 0.28 | 2.03 | 37686.11 | 5244.28 | 2.13 |
| 2024-07-04 | 14.46 | 13.83 | -0.63 | -4.36 | 47775.45 | 6700.19 | 2.70 |
| 2024-07-03 | 14.11 | 14.46 | 0.21 | 1.47 | 68223.45 | 9849.76 | 3.85 |
| 2024-07-02 | 14.35 | 14.25 | -0.12 | -0.84 | 43258.11 | 6195.41 | 2.44 |
| 2024-07-01 | 14.78 | 14.37 | -0.48 | -3.23 | 82473.91 | 11645.69 | 4.66 |
| 2024-06-28 | 14.96 | 14.85 | -0.15 | -1.00 | 61133.45 | 9188.35 | 3.45 |
| 2024-06-27 | 15.61 | 15.00 | -0.75 | -4.76 | 75180.58 | 11451.23 | 4.25 |
| 2024-06-26 | 15.64 | 15.75 | 0.27 | 1.74 | 84022.82 | 13015.22 | 4.75 |
| 2024-06-25 | 16.20 | 15.48 | -0.91 | -5.55 | 120132.83 | 18974.15 | 6.78 |
| 2024-06-24 | 17.10 | 16.39 | -0.70 | -4.10 | 156216.78 | 26844.18 | 8.82 |
| 2024-06-21 | 17.28 | 17.09 | 0.03 | 0.18 | 178447.83 | 31647.59 | 10.08 |
| 2024-06-20 | 17.15 | 17.06 | 1.02 | 6.36 | 218261.00 | 38659.88 | 12.33 |
| 2024-06-19 | 15.43 | 16.04 | 0.67 | 4.36 | 117390.76 | 18354.31 | 6.63 |
| 2024-06-18 | 15.25 | 15.37 | 0.13 | 0.85 | 59040.66 | 9051.63 | 3.33 |
| 2024-06-17 | 15.07 | 15.24 | 0.06 | 0.40 | 59640.26 | 9041.64 | 3.37 |
| 2024-06-14 | 15.31 | 15.18 | -0.36 | -2.32 | 81493.07 | 12341.24 | 4.60 |
| 2024-06-13 | 14.71 | 15.54 | 0.90 | 6.15 | 137964.34 | 21344.16 | 7.79 |
| 2024-06-12 | 14.09 | 14.64 | 0.50 | 3.54 | 79936.02 | 11626.24 | 4.51 |
| 2024-06-11 | 12.91 | 14.14 | 1.19 | 9.19 | 73385.74 | 10070.62 | 4.14 |
| 2024-06-07 | 13.08 | 12.95 | 0.02 | 0.16 | 34298.69 | 4464.39 | 1.94 |
| 2024-06-06 | 13.67 | 12.93 | -0.74 | -5.41 | 42252.02 | 5615.80 | 2.39 |
| 2024-06-05 | 13.68 | 13.67 | -0.01 | -0.07 | 29511.04 | 4104.86 | 1.67 |
| 2024-06-04 | 14.11 | 13.68 | -0.43 | -3.05 | 30852.57 | 4203.11 | 1.74 |
| 2024-06-03 | 14.38 | 14.11 | -0.31 | -2.15 | 34303.49 | 4893.28 | 1.94 |
| 2024-05-31 | 14.29 | 14.42 | 0.23 | 1.62 | 36908.62 | 5301.81 | 2.08 |
| 2024-05-30 | 13.90 | 14.19 | 0.36 | 2.60 | 38176.74 | 5352.31 | 2.16 |
| 2024-05-29 | 14.24 | 13.83 | -0.47 | -3.29 | 46897.46 | 6630.62 | 2.65 |
| 2024-05-28 | 13.82 | 14.30 | 0.56 | 4.08 | 55333.41 | 7943.58 | 3.13 |
| 2024-05-27 | 13.57 | 13.74 | 0.35 | 2.61 | 25552.76 | 3389.83 | 1.44 |
| 2024-05-24 | 13.89 | 13.39 | -0.47 | -3.39 | 17427.80 | 2375.17 | 0.98 |
| 2024-05-23 | 14.28 | 13.86 | -0.28 | -1.98 | 18871.83 | 2633.39 | 1.07 |
| 2024-05-22 | 13.80 | 14.14 | 0.37 | 2.69 | 16637.45 | 2318.68 | 0.94 |
| 2024-05-21 | 14.29 | 13.77 | -0.30 | -2.13 | 18416.12 | 2541.27 | 1.04 |
| 2024-05-20 | 14.33 | 14.07 | -0.11 | -0.78 | 21777.65 | 3108.08 | 1.23 |
| 2024-05-17 | 13.55 | 14.18 | 0.60 | 4.42 | 22967.99 | 3186.37 | 1.30 |
| 2024-05-16 | 13.83 | 13.58 | 0.04 | 0.30 | 16937.99 | 2321.75 | 0.96 |
| 2024-05-15 | 13.61 | 13.54 | -0.07 | -0.51 | 17289.69 | 2353.32 | 0.98 |
日K线
周K线
月K线
