英集芯(688209)股票信息
| 股票代码 | 688209 |
| 股票名称 | 英集芯 |
| 最新价/元 | 15.20 |
| 涨跌额/元 | -1.20 |
| 涨跌幅/% | -7.32 |
| 买入/元 | 15.20 |
| 卖出/元 | 15.21 |
| 昨收/元 | 16.40 |
| 今开/元 | 15.47 |
| 最高/元 | 16.78 |
| 最低/元 | 14.89 |
| 成交量/手 | 150398.88 |
| 成交额/万 | 23354.61 |
| 股净值/元 | 217.14 |
| 市净率 | 3.51 |
| 总市值/万 | 645687.88 |
| 流通值/万 | 447537.59 |
| 换手率/% | 5.11 |
| 入市日期 | 2022-04-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
英集芯(688209)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 | 15.47 | 15.20 | -1.20 | -7.32 | 150398.88 | 23354.61 | 5.11 |
| 2024-10-10 | 17.88 | 16.40 | -1.56 | -8.69 | 218767.26 | 37122.83 | 7.43 |
| 2024-10-09 | 16.97 | 17.96 | 1.29 | 7.74 | 359146.79 | 64287.94 | 12.20 |
| 2024-10-08 | 16.67 | 16.67 | 2.78 | 20.01 | 208289.65 | 34418.02 | 7.07 |
| 2024-09-30 | 12.31 | 13.89 | 2.10 | 17.81 | 141136.78 | 18507.72 | 4.79 |
| 2024-09-27 | 11.43 | 11.79 | 0.59 | 5.27 | 48708.76 | 5657.90 | 1.65 |
| 2024-09-26 | 10.79 | 11.20 | 0.45 | 4.19 | 45811.37 | 5012.88 | 1.56 |
| 2024-09-25 | 10.68 | 10.75 | 0.16 | 1.51 | 59996.71 | 6487.97 | 2.04 |
| 2024-09-24 | 10.18 | 10.59 | 0.48 | 4.75 | 53999.27 | 5610.89 | 1.83 |
| 2024-09-23 | 10.18 | 10.11 | -0.07 | -0.69 | 24490.99 | 2494.40 | 0.83 |
| 2024-09-20 | 10.26 | 10.18 | -0.03 | -0.29 | 30233.48 | 3075.36 | 1.03 |
| 2024-09-19 | 10.17 | 10.21 | 0.09 | 0.89 | 42963.18 | 4391.96 | 1.46 |
| 2024-09-18 | 10.27 | 10.12 | -0.10 | -0.98 | 24446.65 | 2459.67 | 0.83 |
| 2024-09-13 | 10.46 | 10.22 | -0.24 | -2.29 | 30709.87 | 3176.22 | 1.04 |
| 2024-09-12 | 10.60 | 10.46 | -0.11 | -1.04 | 37989.34 | 4009.86 | 1.29 |
| 2024-09-11 | 10.76 | 10.57 | -0.31 | -2.85 | 72798.50 | 7768.75 | 2.47 |
| 2024-09-10 | 10.92 | 10.88 | 0.10 | 0.93 | 37156.92 | 4001.65 | 1.26 |
| 2024-09-09 | 10.80 | 10.78 | -0.12 | -1.10 | 32249.06 | 3497.88 | 1.10 |
| 2024-09-06 | 11.19 | 10.90 | -0.34 | -3.03 | 35404.92 | 3909.29 | 1.20 |
| 2024-09-05 | 11.20 | 11.24 | 0.01 | 0.09 | 25750.60 | 2897.85 | 0.87 |
| 2024-09-04 | 11.17 | 11.23 | -0.05 | -0.44 | 36066.80 | 4045.30 | 1.22 |
| 2024-09-03 | 11.06 | 11.28 | 0.17 | 1.53 | 45724.55 | 5149.58 | 1.55 |
| 2024-09-02 | 11.51 | 11.11 | -0.34 | -2.97 | 63555.84 | 7205.22 | 2.16 |
| 2024-08-30 | 11.25 | 11.45 | 0.19 | 1.69 | 81001.89 | 9274.57 | 2.75 |
| 2024-08-29 | 10.86 | 11.26 | 0.25 | 2.27 | 60216.21 | 6699.21 | 2.05 |
| 2024-08-28 | 10.72 | 11.01 | 0.19 | 1.76 | 67102.81 | 7331.93 | 2.28 |
| 2024-08-27 | 10.70 | 10.82 | 0.02 | 0.19 | 87882.94 | 9591.92 | 2.98 |
| 2024-08-26 | 10.49 | 10.80 | 0.95 | 9.65 | 138871.01 | 15038.43 | 4.72 |
| 2024-08-23 | 9.81 | 9.85 | 0.05 | 0.51 | 22886.39 | 2233.91 | 0.78 |
| 2024-08-22 | 9.99 | 9.80 | -0.16 | -1.61 | 22212.13 | 2196.31 | 0.75 |
| 2024-08-21 | 10.00 | 9.96 | -0.08 | -0.80 | 20533.29 | 2055.73 | 0.70 |
| 2024-08-20 | 10.20 | 10.04 | -0.11 | -1.08 | 27683.71 | 2780.06 | 0.94 |
| 2024-08-19 | 10.35 | 10.15 | -0.12 | -1.17 | 27256.36 | 2789.83 | 0.93 |
| 2024-08-16 | 10.19 | 10.27 | 0.00 | 0.00 | 33698.91 | 3490.47 | 1.14 |
| 2024-08-15 | 10.07 | 10.27 | 0.16 | 1.58 | 36881.09 | 3782.02 | 1.25 |
| 2024-08-14 | 10.21 | 10.11 | -0.10 | -0.98 | 23216.73 | 2351.34 | 0.79 |
| 2024-08-13 | 10.15 | 10.21 | 0.08 | 0.79 | 21144.68 | 2138.92 | 0.72 |
| 2024-08-12 | 10.23 | 10.13 | -0.10 | -0.98 | 30078.00 | 3052.61 | 1.02 |
| 2024-08-09 | 10.40 | 10.23 | -0.06 | -0.58 | 36928.08 | 3843.03 | 1.25 |
| 2024-08-08 | 10.25 | 10.29 | -0.01 | -0.10 | 42851.11 | 4407.49 | 1.46 |
| 2024-08-07 | 10.34 | 10.30 | -0.11 | -1.06 | 33247.04 | 3450.37 | 1.13 |
| 2024-08-06 | 10.45 | 10.41 | 0.15 | 1.46 | 31745.72 | 3287.64 | 1.08 |
| 2024-08-05 | 10.74 | 10.26 | -0.57 | -5.26 | 59224.24 | 6228.87 | 2.01 |
| 2024-08-02 | 11.21 | 10.83 | -0.48 | -4.24 | 43373.07 | 4800.93 | 1.47 |
| 2024-08-01 | 11.27 | 11.31 | 0.10 | 0.89 | 54986.11 | 6224.50 | 1.87 |
| 2024-07-31 | 10.86 | 11.21 | 0.46 | 4.28 | 80029.90 | 8809.58 | 2.72 |
| 2024-07-30 | 10.30 | 10.75 | 0.40 | 3.87 | 56693.96 | 5977.52 | 1.93 |
| 2024-07-29 | 10.69 | 10.35 | -0.32 | -3.00 | 49114.67 | 5137.41 | 1.67 |
| 2024-07-26 | 10.60 | 10.67 | 0.04 | 0.38 | 44273.90 | 4724.80 | 1.50 |
| 2024-07-25 | 10.70 | 10.63 | -0.19 | -1.76 | 43357.91 | 4621.62 | 1.47 |
| 2024-07-24 | 11.23 | 10.82 | -0.43 | -3.82 | 61654.68 | 6806.00 | 2.09 |
| 2024-07-23 | 11.97 | 11.25 | -0.71 | -5.94 | 56796.65 | 6578.21 | 1.93 |
| 2024-07-22 | 11.90 | 11.96 | 0.09 | 0.76 | 49696.27 | 5959.86 | 1.69 |
| 2024-07-19 | 11.30 | 11.87 | 0.57 | 5.04 | 88804.93 | 10487.62 | 3.02 |
| 2024-07-18 | 11.35 | 11.30 | -0.21 | -1.83 | 51717.55 | 5782.04 | 1.76 |
| 2024-07-17 | 11.60 | 11.51 | -0.10 | -0.86 | 42664.38 | 4965.33 | 1.45 |
| 2024-07-16 | 11.31 | 11.61 | 0.26 | 2.29 | 41401.41 | 4744.27 | 1.41 |
| 2024-07-15 | 11.57 | 11.35 | -0.15 | -1.30 | 36464.25 | 4164.03 | 1.24 |
| 2024-07-12 | 11.67 | 11.50 | -0.16 | -1.37 | 31391.77 | 3597.84 | 1.07 |
| 2024-07-11 | 11.68 | 11.66 | 0.26 | 2.28 | 42117.13 | 4908.55 | 1.43 |
| 2024-07-10 | 11.31 | 11.40 | 0.05 | 0.44 | 36069.94 | 4115.38 | 1.23 |
| 2024-07-09 | 10.98 | 11.35 | 0.36 | 3.28 | 66727.96 | 7515.79 | 2.27 |
| 2024-07-08 | 11.29 | 10.99 | -0.26 | -2.31 | 27382.03 | 3048.06 | 0.93 |
| 2024-07-05 | 11.10 | 11.25 | 0.16 | 1.44 | 30331.96 | 3366.66 | 1.03 |
| 2024-07-04 | 11.55 | 11.09 | -0.50 | -4.31 | 41854.86 | 4713.04 | 1.42 |
| 2024-07-03 | 11.55 | 11.59 | -0.02 | -0.17 | 42211.06 | 4904.52 | 1.43 |
| 2024-07-02 | 11.65 | 11.61 | -0.28 | -2.36 | 36330.24 | 4248.50 | 1.23 |
| 2024-07-01 | 12.27 | 11.89 | -0.52 | -4.19 | 54324.54 | 6422.76 | 1.85 |
| 2024-06-28 | 12.18 | 12.41 | 0.11 | 0.89 | 33395.67 | 4159.60 | 1.13 |
| 2024-06-27 | 12.61 | 12.30 | -0.31 | -2.46 | 38181.02 | 4751.80 | 1.30 |
| 2024-06-26 | 12.22 | 12.61 | 0.41 | 3.36 | 35591.07 | 4379.07 | 1.21 |
| 2024-06-25 | 12.40 | 12.20 | -0.22 | -1.77 | 41470.28 | 5097.22 | 1.41 |
| 2024-06-24 | 12.89 | 12.42 | -0.58 | -4.46 | 52588.02 | 6671.17 | 1.79 |
| 2024-06-21 | 12.83 | 13.00 | 0.05 | 0.39 | 39607.96 | 5103.20 | 1.35 |
| 2024-06-20 | 12.79 | 12.95 | 0.07 | 0.54 | 70630.71 | 9307.69 | 2.40 |
| 2024-06-19 | 12.85 | 12.88 | -0.10 | -0.77 | 38214.56 | 4900.80 | 1.30 |
| 2024-06-18 | 12.78 | 12.98 | 0.33 | 2.61 | 49618.89 | 6399.20 | 1.69 |
| 2024-06-17 | 12.39 | 12.65 | 0.08 | 0.64 | 39690.02 | 5004.16 | 1.35 |
| 2024-06-14 | 12.53 | 12.57 | -0.03 | -0.24 | 47451.34 | 5889.95 | 1.61 |
| 2024-06-13 | 12.15 | 12.60 | 0.54 | 4.48 | 62314.79 | 7778.74 | 2.12 |
| 2024-06-12 | 12.01 | 12.06 | 0.02 | 0.17 | 30276.64 | 3675.40 | 1.03 |
| 2024-06-11 | 11.47 | 12.07 | 0.60 | 5.23 | 42009.75 | 4940.72 | 1.43 |
| 2024-06-07 | 11.60 | 11.47 | 0.07 | 0.61 | 31575.32 | 3609.62 | 1.07 |
| 2024-06-06 | 11.90 | 11.40 | -0.27 | -2.31 | 44968.51 | 5279.47 | 1.53 |
| 2024-06-05 | 11.59 | 11.67 | 0.07 | 0.60 | 37569.05 | 4469.78 | 1.28 |
| 2024-06-04 | 12.08 | 11.60 | -0.45 | -3.73 | 42231.22 | 4877.08 | 1.43 |
| 2024-06-03 | 12.23 | 12.05 | -0.20 | -1.63 | 40374.84 | 4921.65 | 1.37 |
| 2024-05-31 | 11.99 | 12.25 | 0.24 | 2.00 | 38372.61 | 4687.56 | 1.30 |
| 2024-05-30 | 11.56 | 12.01 | 0.35 | 3.00 | 33932.90 | 4024.20 | 1.15 |
| 2024-05-29 | 11.63 | 11.66 | 0.03 | 0.26 | 30717.43 | 3612.85 | 1.04 |
| 2024-05-28 | 11.66 | 11.63 | 0.07 | 0.61 | 33424.13 | 3926.69 | 1.14 |
| 2024-05-27 | 11.71 | 11.56 | 0.01 | 0.09 | 42063.13 | 4753.02 | 1.43 |
| 2024-05-24 | 11.99 | 11.55 | -0.34 | -2.86 | 19784.98 | 2309.27 | 0.67 |
| 2024-05-23 | 12.04 | 11.89 | -0.23 | -1.90 | 17418.56 | 2086.91 | 0.59 |
| 2024-05-22 | 11.93 | 12.12 | 0.19 | 1.59 | 16678.43 | 2001.52 | 0.57 |
| 2024-05-21 | 12.02 | 11.93 | -0.09 | -0.75 | 16558.28 | 1976.86 | 0.56 |
| 2024-05-20 | 12.03 | 12.02 | -0.05 | -0.41 | 20424.20 | 2474.25 | 0.69 |
| 2024-05-17 | 11.80 | 12.07 | 0.27 | 2.29 | 16835.03 | 2011.79 | 0.57 |
| 2024-05-16 | 11.91 | 11.80 | 0.04 | 0.34 | 20046.40 | 2390.14 | 0.68 |
| 2024-05-15 | 11.90 | 11.76 | -0.14 | -1.18 | 19498.00 | 2316.16 | 0.66 |
日K线
周K线
月K线
