会通股份(688219)股票信息
| 股票代码 | 688219 |
| 股票名称 | 会通股份 |
| 最新价/元 | 8.35 |
| 涨跌额/元 | -0.38 |
| 涨跌幅/% | -4.35 |
| 买入/元 | 8.35 |
| 卖出/元 | 8.36 |
| 昨收/元 | 8.73 |
| 今开/元 | 8.68 |
| 最高/元 | 8.74 |
| 最低/元 | 8.21 |
| 成交量/手 | 39451.99 |
| 成交额/万 | 3330.97 |
| 股净值/元 | 25.30 |
| 市净率 | 2.08 |
| 总市值/万 | 383502.82 |
| 流通值/万 | 383502.82 |
| 换手率/% | 0.86 |
| 入市日期 | 2020-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
会通股份(688219)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 | 8.68 | 8.35 | -0.38 | -4.35 | 39451.99 | 3330.97 | 0.86 |
| 2024-10-10 | 8.82 | 8.73 | 0.02 | 0.23 | 45568.09 | 4003.75 | 0.99 |
| 2024-10-09 | 9.44 | 8.71 | -1.12 | -11.39 | 77384.02 | 7067.82 | 1.68 |
| 2024-10-08 | 10.10 | 9.83 | 1.23 | 14.30 | 115719.29 | 11152.75 | 2.52 |
| 2024-09-30 | 7.85 | 8.60 | 1.04 | 13.76 | 80185.76 | 6562.13 | 1.75 |
| 2024-09-27 | 7.38 | 7.56 | 0.33 | 4.56 | 25506.18 | 1898.93 | 0.56 |
| 2024-09-26 | 6.87 | 7.23 | 0.28 | 4.03 | 24016.03 | 1693.96 | 0.52 |
| 2024-09-25 | 7.06 | 6.95 | 0.01 | 0.14 | 24075.84 | 1694.11 | 0.52 |
| 2024-09-24 | 6.68 | 6.94 | 0.26 | 3.89 | 18886.74 | 1291.96 | 0.41 |
| 2024-09-23 | 6.65 | 6.68 | -0.04 | -0.60 | 8629.18 | 576.29 | 0.19 |
| 2024-09-20 | 6.76 | 6.72 | 0.01 | 0.15 | 7641.64 | 510.91 | 0.17 |
| 2024-09-19 | 6.59 | 6.71 | 0.12 | 1.82 | 14316.20 | 957.44 | 0.31 |
| 2024-09-18 | 6.66 | 6.59 | -0.07 | -1.05 | 15999.19 | 1050.68 | 0.35 |
| 2024-09-13 | 6.78 | 6.66 | -0.11 | -1.63 | 11641.04 | 778.79 | 0.25 |
| 2024-09-12 | 6.80 | 6.77 | -0.04 | -0.59 | 9841.39 | 671.62 | 0.21 |
| 2024-09-11 | 6.83 | 6.81 | -0.04 | -0.58 | 10617.87 | 722.57 | 0.23 |
| 2024-09-10 | 6.86 | 6.85 | -0.02 | -0.29 | 12685.35 | 864.00 | 0.28 |
| 2024-09-09 | 6.96 | 6.87 | -0.09 | -1.29 | 13959.81 | 966.12 | 0.30 |
| 2024-09-06 | 7.14 | 6.96 | -0.18 | -2.52 | 15152.74 | 1067.60 | 0.33 |
| 2024-09-05 | 7.12 | 7.14 | 0.05 | 0.71 | 15987.57 | 1136.68 | 0.35 |
| 2024-09-04 | 7.12 | 7.09 | -0.04 | -0.56 | 12067.94 | 856.23 | 0.26 |
| 2024-09-03 | 7.19 | 7.13 | 0.01 | 0.14 | 10739.18 | 767.52 | 0.23 |
| 2024-09-02 | 7.30 | 7.12 | -0.18 | -2.47 | 23203.40 | 1668.79 | 0.51 |
| 2024-08-30 | 7.12 | 7.30 | 0.15 | 2.10 | 23763.20 | 1728.34 | 0.52 |
| 2024-08-29 | 7.04 | 7.15 | 0.06 | 0.85 | 17523.76 | 1249.86 | 0.38 |
| 2024-08-28 | 6.96 | 7.09 | 0.05 | 0.71 | 8774.72 | 620.37 | 0.19 |
| 2024-08-27 | 7.06 | 7.04 | -0.06 | -0.85 | 9099.31 | 640.81 | 0.20 |
| 2024-08-26 | 7.05 | 7.10 | 0.08 | 1.14 | 11054.60 | 781.80 | 0.24 |
| 2024-08-23 | 7.05 | 7.02 | -0.01 | -0.14 | 10619.68 | 741.34 | 0.23 |
| 2024-08-22 | 7.10 | 7.03 | -0.04 | -0.57 | 10731.38 | 755.60 | 0.23 |
| 2024-08-21 | 7.03 | 7.07 | -0.01 | -0.14 | 7661.52 | 541.13 | 0.17 |
| 2024-08-20 | 7.15 | 7.08 | -0.08 | -1.12 | 12181.42 | 864.81 | 0.27 |
| 2024-08-19 | 7.17 | 7.16 | -0.02 | -0.28 | 17885.57 | 1290.21 | 0.39 |
| 2024-08-16 | 7.25 | 7.18 | -0.04 | -0.55 | 11286.43 | 813.05 | 0.25 |
| 2024-08-15 | 7.15 | 7.22 | 0.04 | 0.56 | 13289.15 | 956.77 | 0.29 |
| 2024-08-14 | 7.28 | 7.18 | -0.11 | -1.51 | 12927.62 | 932.59 | 0.28 |
| 2024-08-13 | 7.24 | 7.29 | 0.08 | 1.11 | 9992.88 | 724.15 | 0.22 |
| 2024-08-12 | 7.20 | 7.21 | 0.01 | 0.14 | 13512.74 | 973.48 | 0.29 |
| 2024-08-09 | 7.31 | 7.20 | -0.09 | -1.24 | 16597.94 | 1206.33 | 0.36 |
| 2024-08-08 | 7.26 | 7.29 | 0.02 | 0.28 | 14384.93 | 1044.96 | 0.31 |
| 2024-08-07 | 7.33 | 7.27 | -0.05 | -0.68 | 16559.37 | 1205.71 | 0.36 |
| 2024-08-06 | 7.30 | 7.32 | 0.09 | 1.25 | 14718.92 | 1075.50 | 0.32 |
| 2024-08-05 | 7.43 | 7.23 | -0.26 | -3.47 | 29990.23 | 2193.02 | 0.65 |
| 2024-08-02 | 7.62 | 7.49 | -0.16 | -2.09 | 22032.55 | 1665.77 | 0.48 |
| 2024-08-01 | 7.50 | 7.65 | 0.04 | 0.53 | 29297.64 | 2233.10 | 0.64 |
| 2024-07-31 | 7.69 | 7.61 | 0.25 | 3.40 | 44315.40 | 3331.71 | 0.96 |
| 2024-07-30 | 7.25 | 7.36 | 0.11 | 1.52 | 14343.90 | 1046.96 | 0.31 |
| 2024-07-29 | 7.31 | 7.25 | -0.08 | -1.09 | 20375.77 | 1484.74 | 0.44 |
| 2024-07-26 | 7.28 | 7.33 | 0.11 | 1.52 | 15054.48 | 1100.45 | 0.33 |
| 2024-07-25 | 7.19 | 7.22 | 0.01 | 0.14 | 13775.89 | 999.73 | 0.30 |
| 2024-07-24 | 7.29 | 7.21 | -0.11 | -1.50 | 15440.11 | 1113.32 | 0.34 |
| 2024-07-23 | 7.49 | 7.32 | -0.16 | -2.14 | 18292.09 | 1355.06 | 0.40 |
| 2024-07-22 | 7.42 | 7.48 | 0.08 | 1.08 | 13816.17 | 1027.37 | 0.30 |
| 2024-07-19 | 7.34 | 7.40 | 0.05 | 0.68 | 16959.53 | 1247.58 | 0.37 |
| 2024-07-18 | 7.36 | 7.35 | -0.01 | -0.14 | 14703.84 | 1071.29 | 0.32 |
| 2024-07-17 | 7.50 | 7.36 | -0.14 | -1.87 | 17739.14 | 1312.80 | 0.39 |
| 2024-07-16 | 7.49 | 7.50 | -0.03 | -0.40 | 21815.72 | 1627.28 | 0.47 |
| 2024-07-15 | 7.69 | 7.53 | 0.09 | 1.21 | 40472.07 | 3056.36 | 0.88 |
| 2024-07-12 | 7.42 | 7.44 | -0.02 | -0.27 | 15916.38 | 1184.71 | 0.35 |
| 2024-07-11 | 7.35 | 7.46 | 0.26 | 3.61 | 31790.81 | 2348.43 | 0.69 |
| 2024-07-10 | 7.31 | 7.20 | -0.05 | -0.69 | 16830.33 | 1219.02 | 0.37 |
| 2024-07-09 | 7.15 | 7.25 | 0.09 | 1.26 | 26298.42 | 1885.88 | 0.57 |
| 2024-07-08 | 7.32 | 7.16 | -0.23 | -3.11 | 15061.02 | 1085.03 | 0.33 |
| 2024-07-05 | 7.41 | 7.39 | 0.09 | 1.23 | 19088.31 | 1398.32 | 0.42 |
| 2024-07-04 | 7.51 | 7.30 | -0.21 | -2.80 | 21163.18 | 1568.80 | 0.46 |
| 2024-07-03 | 7.75 | 7.51 | -0.24 | -3.10 | 22595.23 | 1712.58 | 0.49 |
| 2024-07-02 | 7.80 | 7.75 | -0.05 | -0.64 | 14928.43 | 1158.76 | 0.33 |
| 2024-07-01 | 7.78 | 7.80 | 0.03 | 0.39 | 21844.96 | 1685.50 | 0.48 |
| 2024-06-28 | 7.91 | 7.77 | -0.11 | -1.40 | 22978.16 | 1812.21 | 0.50 |
| 2024-06-27 | 8.16 | 7.98 | -0.19 | -2.33 | 10779.19 | 865.36 | 0.23 |
| 2024-06-26 | 7.87 | 8.17 | 0.32 | 4.08 | 12865.85 | 1028.80 | 0.28 |
| 2024-06-25 | 7.98 | 7.85 | -0.09 | -1.13 | 17424.88 | 1374.53 | 0.38 |
| 2024-06-24 | 8.14 | 7.94 | -0.24 | -2.93 | 26674.44 | 2131.88 | 0.58 |
| 2024-06-21 | 8.32 | 8.18 | -0.23 | -2.74 | 20250.70 | 1666.40 | 0.44 |
| 2024-06-20 | 8.26 | 8.41 | 0.15 | 1.82 | 27968.57 | 2356.90 | 0.61 |
| 2024-06-19 | 8.33 | 8.26 | -0.06 | -0.72 | 19503.21 | 1625.86 | 0.42 |
| 2024-06-18 | 8.26 | 8.32 | 0.06 | 0.73 | 13285.39 | 1103.09 | 0.29 |
| 2024-06-17 | 8.36 | 8.26 | -0.15 | -1.78 | 16401.96 | 1361.00 | 0.36 |
| 2024-06-14 | 8.50 | 8.41 | -0.07 | -0.83 | 17862.16 | 1512.75 | 0.39 |
| 2024-06-13 | 8.28 | 8.48 | 0.20 | 2.42 | 24971.25 | 2116.16 | 0.54 |
| 2024-06-12 | 8.15 | 8.28 | 0.13 | 1.60 | 16502.32 | 1363.80 | 0.36 |
| 2024-06-11 | 7.85 | 8.15 | 0.09 | 1.12 | 14999.44 | 1205.28 | 0.33 |
| 2024-06-07 | 8.00 | 8.06 | 0.10 | 1.26 | 14286.23 | 1152.52 | 0.31 |
| 2024-06-06 | 8.26 | 7.96 | -0.29 | -3.52 | 32636.48 | 2623.38 | 0.71 |
| 2024-06-05 | 8.51 | 8.25 | -0.20 | -2.37 | 16574.87 | 1380.86 | 0.36 |
| 2024-06-04 | 8.49 | 8.45 | -0.04 | -0.47 | 19246.44 | 1608.58 | 0.42 |
| 2024-06-03 | 8.74 | 8.49 | -0.29 | -3.30 | 24454.00 | 2095.82 | 0.53 |
| 2024-05-31 | 8.73 | 8.78 | 0.08 | 0.92 | 18491.14 | 1626.14 | 0.40 |
| 2024-05-30 | 8.71 | 8.70 | 0.06 | 0.69 | 14066.60 | 1219.29 | 0.31 |
| 2024-05-29 | 8.66 | 8.64 | -0.03 | -0.35 | 16925.67 | 1469.01 | 0.37 |
| 2024-05-28 | 8.81 | 8.67 | -0.14 | -1.59 | 10583.46 | 925.74 | 0.23 |
| 2024-05-27 | 8.77 | 8.81 | 0.04 | 0.46 | 20294.47 | 1763.99 | 0.44 |
| 2024-05-24 | 8.92 | 8.77 | -0.12 | -1.35 | 15806.13 | 1400.24 | 0.34 |
| 2024-05-23 | 9.00 | 8.89 | -0.11 | -1.22 | 22010.80 | 1980.87 | 0.48 |
| 2024-05-22 | 8.96 | 9.00 | -0.01 | -0.11 | 16525.78 | 1485.13 | 0.36 |
| 2024-05-21 | 9.06 | 9.01 | -0.09 | -0.99 | 15003.65 | 1350.28 | 0.33 |
| 2024-05-20 | 9.06 | 9.10 | 0.00 | 0.00 | 22364.82 | 2042.89 | 0.49 |
| 2024-05-17 | 9.03 | 9.10 | 0.05 | 0.55 | 14878.16 | 1339.69 | 0.32 |
| 2024-05-16 | 8.94 | 9.05 | 0.12 | 1.34 | 25529.32 | 2325.96 | 0.56 |
| 2024-05-15 | 9.01 | 8.93 | -0.08 | -0.89 | 14926.01 | 1341.28 | 0.32 |
日K线
周K线
月K线
