格灵深瞳(688207)股票信息
| 股票代码 | 688207 |
| 股票名称 | 格灵深瞳 |
| 最新价/元 | 13.05 |
| 涨跌额/元 | -0.90 |
| 涨跌幅/% | -6.45 |
| 买入/元 | 13.05 |
| 卖出/元 | 13.08 |
| 昨收/元 | 13.95 |
| 今开/元 | 13.80 |
| 最高/元 | 13.90 |
| 最低/元 | 12.93 |
| 成交量/手 | 69012.11 |
| 成交额/万 | 9146.70 |
| 股净值/元 | -37.29 |
| 市净率 | 1.53 |
| 总市值/万 | 337959.96 |
| 流通值/万 | 233154.94 |
| 换手率/% | 3.86 |
| 入市日期 | 2022-03-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
格灵深瞳(688207)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 | 13.80 | 13.05 | -0.90 | -6.45 | 69012.11 | 9146.70 | 3.86 |
| 2024-10-10 | 14.40 | 13.95 | 0.04 | 0.29 | 84330.82 | 12013.36 | 4.72 |
| 2024-10-09 | 15.92 | 13.91 | -2.45 | -14.98 | 133198.89 | 20307.44 | 7.46 |
| 2024-10-08 | 16.60 | 16.36 | 2.48 | 17.87 | 173315.59 | 27506.18 | 9.70 |
| 2024-09-30 | 12.45 | 13.88 | 2.01 | 16.93 | 133764.57 | 17721.76 | 7.49 |
| 2024-09-27 | 11.45 | 11.87 | 0.72 | 6.46 | 57485.99 | 6721.11 | 3.22 |
| 2024-09-26 | 10.81 | 11.15 | 0.26 | 2.39 | 41154.86 | 4519.70 | 2.30 |
| 2024-09-25 | 10.88 | 10.89 | 0.11 | 1.02 | 41125.48 | 4514.85 | 2.30 |
| 2024-09-24 | 10.53 | 10.78 | 0.31 | 2.96 | 37107.41 | 3939.55 | 2.08 |
| 2024-09-23 | 10.27 | 10.47 | 0.10 | 0.96 | 34071.95 | 3583.86 | 1.91 |
| 2024-09-20 | 10.36 | 10.37 | 0.05 | 0.48 | 25197.59 | 2624.42 | 1.41 |
| 2024-09-19 | 10.08 | 10.32 | 0.43 | 4.35 | 32879.68 | 3360.83 | 1.84 |
| 2024-09-18 | 9.99 | 9.89 | -0.09 | -0.90 | 21872.81 | 2155.72 | 1.22 |
| 2024-09-13 | 10.42 | 9.98 | -0.31 | -3.01 | 22213.32 | 2248.23 | 1.24 |
| 2024-09-12 | 10.24 | 10.29 | 0.00 | 0.00 | 15527.67 | 1609.50 | 0.87 |
| 2024-09-11 | 10.38 | 10.29 | -0.09 | -0.87 | 16255.11 | 1673.88 | 0.91 |
| 2024-09-10 | 10.11 | 10.38 | 0.36 | 3.59 | 34468.78 | 3491.55 | 1.93 |
| 2024-09-09 | 10.16 | 10.02 | -0.16 | -1.57 | 19782.58 | 1989.33 | 1.11 |
| 2024-09-06 | 10.54 | 10.18 | -0.32 | -3.05 | 23736.54 | 2447.14 | 1.33 |
| 2024-09-05 | 10.33 | 10.50 | 0.18 | 1.74 | 22032.65 | 2313.23 | 1.23 |
| 2024-09-04 | 10.40 | 10.32 | -0.11 | -1.06 | 15201.72 | 1570.77 | 0.85 |
| 2024-09-03 | 10.13 | 10.43 | 0.30 | 2.96 | 23896.50 | 2458.16 | 1.34 |
| 2024-09-02 | 10.50 | 10.13 | -0.35 | -3.34 | 26489.96 | 2729.31 | 1.48 |
| 2024-08-30 | 10.29 | 10.48 | 0.19 | 1.85 | 33236.21 | 3513.90 | 1.86 |
| 2024-08-29 | 9.94 | 10.29 | 0.31 | 3.11 | 25172.94 | 2569.03 | 1.41 |
| 2024-08-28 | 9.98 | 9.98 | -0.04 | -0.40 | 27216.24 | 2710.29 | 1.52 |
| 2024-08-27 | 10.11 | 10.02 | -0.15 | -1.48 | 33496.79 | 3360.83 | 1.87 |
| 2024-08-26 | 10.10 | 10.17 | -0.09 | -0.88 | 28925.47 | 2947.04 | 1.62 |
| 2024-08-23 | 10.36 | 10.26 | -0.08 | -0.77 | 23484.19 | 2415.04 | 1.31 |
| 2024-08-22 | 10.61 | 10.34 | -0.34 | -3.18 | 26638.24 | 2810.05 | 1.49 |
| 2024-08-21 | 10.61 | 10.68 | -0.02 | -0.19 | 23083.76 | 2477.07 | 1.29 |
| 2024-08-20 | 11.16 | 10.70 | -0.25 | -2.28 | 27345.02 | 2952.24 | 1.53 |
| 2024-08-19 | 11.10 | 10.95 | -0.17 | -1.53 | 33775.57 | 3754.52 | 1.89 |
| 2024-08-16 | 11.15 | 11.12 | 0.20 | 1.83 | 44936.63 | 5068.57 | 2.52 |
| 2024-08-15 | 10.72 | 10.92 | 0.20 | 1.87 | 31427.62 | 3433.32 | 1.76 |
| 2024-08-14 | 10.68 | 10.72 | 0.00 | 0.00 | 16418.92 | 1760.07 | 0.92 |
| 2024-08-13 | 10.60 | 10.72 | 0.16 | 1.52 | 22419.30 | 2386.23 | 1.25 |
| 2024-08-12 | 10.94 | 10.56 | -0.24 | -2.22 | 25103.08 | 2666.23 | 1.41 |
| 2024-08-09 | 10.94 | 10.80 | -0.12 | -1.10 | 27766.12 | 3020.97 | 1.55 |
| 2024-08-08 | 11.06 | 10.92 | -0.12 | -1.09 | 32579.68 | 3533.62 | 1.82 |
| 2024-08-07 | 11.05 | 11.04 | -0.03 | -0.27 | 23783.71 | 2642.41 | 1.33 |
| 2024-08-06 | 11.11 | 11.07 | 0.17 | 1.56 | 30725.62 | 3403.37 | 1.72 |
| 2024-08-05 | 11.50 | 10.90 | -0.72 | -6.20 | 63848.32 | 7207.21 | 3.57 |
| 2024-08-02 | 12.03 | 11.62 | -0.35 | -2.92 | 37556.10 | 4419.06 | 2.10 |
| 2024-08-01 | 11.90 | 11.97 | 0.03 | 0.25 | 43469.96 | 5188.39 | 2.43 |
| 2024-07-31 | 11.46 | 11.94 | 0.43 | 3.74 | 58823.53 | 6960.38 | 3.29 |
| 2024-07-30 | 11.39 | 11.51 | 0.11 | 0.97 | 42424.46 | 4902.13 | 2.37 |
| 2024-07-29 | 11.46 | 11.40 | -0.06 | -0.52 | 34792.29 | 3940.22 | 1.95 |
| 2024-07-26 | 11.45 | 11.46 | 0.05 | 0.44 | 44482.75 | 5095.48 | 2.49 |
| 2024-07-25 | 11.33 | 11.41 | 0.01 | 0.09 | 46371.68 | 5287.86 | 2.60 |
| 2024-07-24 | 11.93 | 11.40 | -0.62 | -5.16 | 91001.79 | 10586.46 | 5.09 |
| 2024-07-23 | 11.67 | 12.02 | 0.52 | 4.52 | 162628.67 | 20046.13 | 9.10 |
| 2024-07-22 | 11.34 | 11.50 | 0.22 | 1.95 | 36336.93 | 4182.33 | 2.03 |
| 2024-07-19 | 11.06 | 11.28 | 0.31 | 2.83 | 45618.72 | 5124.79 | 2.55 |
| 2024-07-18 | 11.30 | 10.97 | -0.46 | -4.02 | 53896.97 | 5914.19 | 3.02 |
| 2024-07-17 | 11.75 | 11.43 | -0.11 | -0.95 | 31115.78 | 3596.66 | 1.74 |
| 2024-07-16 | 11.19 | 11.54 | 0.33 | 2.94 | 36276.26 | 4125.20 | 2.03 |
| 2024-07-15 | 11.50 | 11.21 | -0.40 | -3.45 | 41129.85 | 4711.40 | 2.30 |
| 2024-07-12 | 11.48 | 11.61 | 0.08 | 0.69 | 41615.83 | 4818.21 | 2.33 |
| 2024-07-11 | 11.26 | 11.53 | 0.39 | 3.50 | 51895.33 | 5931.11 | 2.90 |
| 2024-07-10 | 10.63 | 11.14 | 0.31 | 2.86 | 57886.46 | 6434.12 | 3.24 |
| 2024-07-09 | 10.69 | 10.83 | 0.19 | 1.79 | 39397.83 | 4216.19 | 2.21 |
| 2024-07-08 | 10.94 | 10.64 | -0.38 | -3.45 | 28140.50 | 2999.39 | 1.58 |
| 2024-07-05 | 10.87 | 11.02 | 0.23 | 2.13 | 32303.03 | 3518.13 | 1.81 |
| 2024-07-04 | 11.36 | 10.79 | -0.52 | -4.60 | 43713.47 | 4796.52 | 2.45 |
| 2024-07-03 | 11.52 | 11.31 | -0.21 | -1.82 | 33881.73 | 3849.71 | 1.90 |
| 2024-07-02 | 11.50 | 11.52 | 0.20 | 1.77 | 37878.44 | 4377.15 | 2.12 |
| 2024-07-01 | 11.47 | 11.32 | -0.15 | -1.31 | 32248.05 | 3629.28 | 1.80 |
| 2024-06-28 | 11.67 | 11.47 | -0.23 | -1.97 | 42192.01 | 4914.49 | 2.36 |
| 2024-06-27 | 12.06 | 11.70 | -0.50 | -4.10 | 49245.50 | 5872.62 | 2.76 |
| 2024-06-26 | 11.27 | 12.20 | 1.04 | 9.32 | 70083.34 | 8229.62 | 3.92 |
| 2024-06-25 | 11.34 | 11.16 | -0.22 | -1.93 | 37866.37 | 4250.51 | 2.12 |
| 2024-06-24 | 12.01 | 11.38 | -0.82 | -6.72 | 54054.41 | 6292.47 | 3.03 |
| 2024-06-21 | 12.50 | 12.20 | -0.49 | -3.86 | 59896.33 | 7328.51 | 3.35 |
| 2024-06-20 | 12.47 | 12.69 | 0.31 | 2.50 | 115316.62 | 14961.89 | 6.45 |
| 2024-06-19 | 12.46 | 12.38 | -0.01 | -0.08 | 49951.91 | 6192.20 | 2.80 |
| 2024-06-18 | 11.91 | 12.39 | 0.56 | 4.73 | 55377.74 | 6824.33 | 3.10 |
| 2024-06-17 | 11.92 | 11.83 | -0.05 | -0.42 | 23219.73 | 2755.62 | 1.30 |
| 2024-06-14 | 11.99 | 11.88 | -0.13 | -1.08 | 27307.73 | 3243.88 | 1.53 |
| 2024-06-13 | 11.55 | 12.01 | 0.43 | 3.71 | 48619.40 | 5762.14 | 2.72 |
| 2024-06-12 | 11.48 | 11.58 | 0.10 | 0.87 | 30348.36 | 3523.73 | 1.70 |
| 2024-06-11 | 11.26 | 11.48 | 0.26 | 2.32 | 34456.87 | 3887.59 | 1.93 |
| 2024-06-07 | 11.07 | 11.22 | 0.31 | 2.84 | 38942.32 | 4359.70 | 2.18 |
| 2024-06-06 | 11.50 | 10.91 | -0.69 | -5.95 | 54393.16 | 6058.44 | 3.04 |
| 2024-06-05 | 11.66 | 11.60 | -0.06 | -0.52 | 27482.82 | 3218.80 | 1.54 |
| 2024-06-04 | 12.10 | 11.66 | -0.54 | -4.43 | 50536.12 | 5909.46 | 2.83 |
| 2024-06-03 | 12.52 | 12.20 | -0.28 | -2.24 | 29183.70 | 3598.78 | 1.63 |
| 2024-05-31 | 12.20 | 12.48 | 0.26 | 2.13 | 27390.41 | 3413.20 | 1.53 |
| 2024-05-30 | 12.11 | 12.22 | 0.08 | 0.66 | 22702.83 | 2765.92 | 1.27 |
| 2024-05-29 | 12.12 | 12.14 | -0.04 | -0.33 | 17101.13 | 2091.78 | 0.96 |
| 2024-05-28 | 12.35 | 12.18 | -0.21 | -1.70 | 27744.16 | 3417.70 | 1.55 |
| 2024-05-27 | 12.46 | 12.39 | -0.07 | -0.56 | 45568.24 | 5556.54 | 2.55 |
| 2024-05-24 | 12.50 | 12.46 | 0.01 | 0.08 | 63020.89 | 8082.56 | 3.53 |
| 2024-05-23 | 12.83 | 12.45 | -0.35 | -2.73 | 25864.81 | 3256.02 | 1.45 |
| 2024-05-22 | 12.63 | 12.80 | 0.21 | 1.67 | 21148.85 | 2682.84 | 1.18 |
| 2024-05-21 | 13.00 | 12.59 | -0.28 | -2.18 | 27544.83 | 3498.49 | 1.54 |
| 2024-05-20 | 12.81 | 12.87 | -0.09 | -0.69 | 41907.83 | 5390.03 | 2.35 |
| 2024-05-17 | 12.76 | 12.96 | 0.25 | 1.97 | 31632.65 | 4066.22 | 1.77 |
| 2024-05-16 | 12.75 | 12.71 | 0.07 | 0.55 | 27661.09 | 3535.03 | 1.55 |
| 2024-05-15 | 12.82 | 12.64 | -0.19 | -1.48 | 28672.60 | 3648.31 | 1.60 |
日K线
周K线
月K线
