翱捷科技(688220)股票信息
| 股票代码 | 688220 |
| 股票名称 | 翱捷科技 |
| 最新价/元 | 41.40 |
| 涨跌额/元 | -3.90 |
| 涨跌幅/% | -8.61 |
| 买入/元 | 41.40 |
| 卖出/元 | 41.45 |
| 昨收/元 | 45.30 |
| 今开/元 | 45.65 |
| 最高/元 | 45.65 |
| 最低/元 | 40.50 |
| 成交量/手 | 73331.96 |
| 成交额/万 | 31438.37 |
| 股净值/元 | -33.93 |
| 市净率 | 2.87 |
| 总市值/万 | 1731765.68 |
| 流通值/万 | 929874.51 |
| 换手率/% | 3.26 |
| 入市日期 | 2022-01-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
翱捷科技(688220)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 | 45.65 | 41.40 | -3.90 | -8.61 | 73331.96 | 31438.37 | 3.26 |
| 2024-10-10 | 48.10 | 45.30 | -3.48 | -7.13 | 104703.32 | 49251.83 | 4.66 |
| 2024-10-09 | 46.00 | 48.78 | 1.34 | 2.83 | 160912.89 | 79287.42 | 7.16 |
| 2024-10-08 | 47.41 | 47.44 | 7.91 | 20.01 | 132951.56 | 62654.35 | 5.92 |
| 2024-09-30 | 35.20 | 39.53 | 5.84 | 17.34 | 114546.98 | 43165.20 | 5.10 |
| 2024-09-27 | 32.43 | 33.69 | 1.79 | 5.61 | 21878.15 | 7227.90 | 0.97 |
| 2024-09-26 | 30.74 | 31.90 | 1.20 | 3.91 | 38305.32 | 11909.84 | 1.71 |
| 2024-09-25 | 30.99 | 30.70 | 0.01 | 0.03 | 38475.20 | 11964.95 | 1.71 |
| 2024-09-24 | 29.52 | 30.69 | 1.39 | 4.74 | 32985.51 | 9928.24 | 1.47 |
| 2024-09-23 | 29.30 | 29.30 | 0.05 | 0.17 | 17030.39 | 5001.69 | 0.76 |
| 2024-09-20 | 29.99 | 29.25 | -0.62 | -2.08 | 17774.25 | 5206.16 | 0.79 |
| 2024-09-19 | 29.22 | 29.87 | 0.82 | 2.82 | 26036.32 | 7756.50 | 1.16 |
| 2024-09-18 | 29.94 | 29.05 | -0.94 | -3.13 | 19849.66 | 5786.99 | 0.88 |
| 2024-09-13 | 30.85 | 29.99 | -0.91 | -2.95 | 23641.53 | 7140.84 | 1.05 |
| 2024-09-12 | 31.17 | 30.90 | -0.12 | -0.39 | 12088.22 | 3763.21 | 0.54 |
| 2024-09-11 | 30.66 | 31.02 | 0.15 | 0.49 | 13089.21 | 4057.78 | 0.58 |
| 2024-09-10 | 30.61 | 30.87 | 0.34 | 1.11 | 13417.07 | 4098.12 | 0.60 |
| 2024-09-09 | 30.68 | 30.53 | -0.15 | -0.49 | 11153.49 | 3420.78 | 0.50 |
| 2024-09-06 | 31.54 | 30.68 | -0.85 | -2.70 | 14340.33 | 4444.49 | 0.64 |
| 2024-09-05 | 31.16 | 31.53 | 0.37 | 1.19 | 14959.71 | 4709.38 | 0.67 |
| 2024-09-04 | 31.10 | 31.16 | -0.15 | -0.48 | 15223.08 | 4747.33 | 0.68 |
| 2024-09-03 | 31.10 | 31.31 | 0.20 | 0.64 | 15887.22 | 4997.99 | 0.71 |
| 2024-09-02 | 32.37 | 31.11 | -1.26 | -3.89 | 26558.08 | 8404.50 | 1.18 |
| 2024-08-30 | 31.99 | 32.37 | 0.56 | 1.76 | 26707.85 | 8691.78 | 1.19 |
| 2024-08-29 | 31.32 | 31.81 | 0.41 | 1.31 | 13487.38 | 4284.12 | 0.60 |
| 2024-08-28 | 31.42 | 31.40 | -0.06 | -0.19 | 11687.80 | 3688.52 | 0.52 |
| 2024-08-27 | 31.84 | 31.46 | -0.51 | -1.60 | 14181.69 | 4466.70 | 0.63 |
| 2024-08-26 | 31.38 | 31.97 | 0.58 | 1.85 | 15010.09 | 4799.32 | 0.67 |
| 2024-08-23 | 31.53 | 31.39 | -0.22 | -0.70 | 18778.60 | 5897.73 | 0.84 |
| 2024-08-22 | 32.10 | 31.61 | -0.30 | -0.94 | 9604.97 | 3059.93 | 0.43 |
| 2024-08-21 | 32.44 | 31.91 | -0.56 | -1.73 | 20231.58 | 6505.67 | 0.90 |
| 2024-08-20 | 33.93 | 32.47 | -1.46 | -4.30 | 19541.23 | 6434.63 | 0.87 |
| 2024-08-19 | 33.77 | 33.93 | 0.24 | 0.71 | 11891.67 | 4023.30 | 0.53 |
| 2024-08-16 | 34.05 | 33.69 | -0.35 | -1.03 | 12778.82 | 4326.03 | 0.57 |
| 2024-08-15 | 33.00 | 34.04 | 1.03 | 3.12 | 19175.01 | 6487.97 | 0.85 |
| 2024-08-14 | 33.98 | 33.01 | -0.84 | -2.48 | 15969.29 | 5311.71 | 0.71 |
| 2024-08-13 | 33.53 | 33.85 | 0.35 | 1.05 | 9796.94 | 3291.21 | 0.44 |
| 2024-08-12 | 34.04 | 33.50 | -0.55 | -1.62 | 21145.48 | 7108.44 | 0.94 |
| 2024-08-09 | 35.24 | 34.05 | -0.96 | -2.74 | 34799.52 | 12037.25 | 1.55 |
| 2024-08-08 | 35.42 | 35.01 | -0.64 | -1.80 | 29564.36 | 10421.88 | 1.32 |
| 2024-08-07 | 35.75 | 35.65 | 0.04 | 0.11 | 12028.75 | 4291.35 | 0.54 |
| 2024-08-06 | 35.60 | 35.61 | 0.36 | 1.02 | 20746.82 | 7331.12 | 0.92 |
| 2024-08-05 | 36.50 | 35.25 | -1.41 | -3.85 | 28254.16 | 10134.61 | 1.26 |
| 2024-08-02 | 37.26 | 36.66 | -1.00 | -2.66 | 21935.02 | 8195.92 | 0.98 |
| 2024-08-01 | 37.64 | 37.66 | -0.17 | -0.45 | 19859.24 | 7496.38 | 0.88 |
| 2024-07-31 | 35.99 | 37.83 | 1.73 | 4.79 | 26059.87 | 9647.53 | 1.16 |
| 2024-07-30 | 35.75 | 36.10 | 0.30 | 0.84 | 15196.74 | 5440.89 | 0.68 |
| 2024-07-29 | 36.35 | 35.80 | -0.59 | -1.62 | 11615.73 | 4174.99 | 0.52 |
| 2024-07-26 | 36.60 | 36.39 | -0.01 | -0.03 | 16453.04 | 5994.46 | 0.73 |
| 2024-07-25 | 36.17 | 36.40 | 0.15 | 0.41 | 18672.55 | 6805.86 | 0.83 |
| 2024-07-24 | 37.32 | 36.25 | -1.18 | -3.15 | 26213.10 | 9689.00 | 1.17 |
| 2024-07-23 | 39.48 | 37.43 | -1.99 | -5.05 | 23105.10 | 8885.93 | 1.03 |
| 2024-07-22 | 38.88 | 39.42 | 0.51 | 1.31 | 20592.84 | 8110.62 | 0.92 |
| 2024-07-19 | 37.46 | 38.91 | 1.21 | 3.21 | 32182.48 | 12369.41 | 1.43 |
| 2024-07-18 | 37.31 | 37.70 | 0.20 | 0.53 | 24814.68 | 9260.56 | 1.10 |
| 2024-07-17 | 37.95 | 37.50 | -0.48 | -1.26 | 18432.40 | 6956.04 | 0.82 |
| 2024-07-16 | 37.17 | 37.98 | 0.67 | 1.80 | 21875.09 | 8256.16 | 0.97 |
| 2024-07-15 | 37.96 | 37.31 | -0.56 | -1.48 | 15942.42 | 5981.94 | 0.71 |
| 2024-07-12 | 37.91 | 37.87 | -0.04 | -0.11 | 20322.99 | 7691.15 | 0.90 |
| 2024-07-11 | 36.88 | 37.91 | 1.50 | 4.12 | 40228.15 | 15234.74 | 1.79 |
| 2024-07-10 | 35.41 | 36.41 | 0.73 | 2.05 | 18928.21 | 6883.09 | 0.84 |
| 2024-07-09 | 34.18 | 35.68 | 1.44 | 4.21 | 26651.51 | 9287.93 | 1.19 |
| 2024-07-08 | 35.55 | 34.24 | -1.62 | -4.52 | 25161.26 | 8817.11 | 1.12 |
| 2024-07-05 | 35.36 | 35.86 | 0.48 | 1.36 | 23211.85 | 8168.26 | 1.03 |
| 2024-07-04 | 36.42 | 35.38 | -1.06 | -2.91 | 21805.65 | 7828.24 | 0.97 |
| 2024-07-03 | 36.71 | 36.44 | -0.27 | -0.74 | 20574.58 | 7536.79 | 0.92 |
| 2024-07-02 | 37.01 | 36.71 | -0.41 | -1.11 | 19736.13 | 7294.54 | 0.88 |
| 2024-07-01 | 37.33 | 37.12 | -0.34 | -0.91 | 22354.12 | 8225.54 | 1.00 |
| 2024-06-28 | 37.70 | 37.46 | -0.39 | -1.03 | 24397.20 | 9241.82 | 1.09 |
| 2024-06-27 | 39.11 | 37.85 | -1.48 | -3.76 | 21902.64 | 8390.74 | 0.98 |
| 2024-06-26 | 38.44 | 39.33 | 1.12 | 2.93 | 26391.60 | 10193.50 | 1.18 |
| 2024-06-25 | 40.77 | 38.21 | -2.14 | -5.30 | 36662.29 | 14257.22 | 1.63 |
| 2024-06-24 | 42.12 | 40.35 | -1.61 | -3.84 | 25935.52 | 10694.87 | 1.15 |
| 2024-06-21 | 41.80 | 41.96 | -0.07 | -0.17 | 18165.64 | 7613.53 | 0.81 |
| 2024-06-20 | 41.76 | 42.03 | 0.31 | 0.74 | 39576.32 | 16874.93 | 1.76 |
| 2024-06-19 | 41.93 | 41.72 | 0.06 | 0.14 | 22984.03 | 9520.22 | 1.02 |
| 2024-06-18 | 40.91 | 41.66 | 0.62 | 1.51 | 31108.93 | 13010.84 | 1.39 |
| 2024-06-17 | 40.84 | 41.04 | -0.10 | -0.24 | 31660.10 | 12975.90 | 1.41 |
| 2024-06-14 | 39.95 | 41.14 | 1.00 | 2.49 | 45303.25 | 18359.49 | 2.02 |
| 2024-06-13 | 39.20 | 40.14 | 1.10 | 2.82 | 41484.50 | 16651.79 | 1.85 |
| 2024-06-12 | 39.81 | 39.04 | -0.59 | -1.49 | 37898.14 | 14945.47 | 1.69 |
| 2024-06-11 | 36.40 | 39.63 | 3.37 | 9.29 | 47348.72 | 18232.52 | 2.11 |
| 2024-06-07 | 37.00 | 36.26 | -0.32 | -0.88 | 23233.78 | 8499.07 | 1.03 |
| 2024-06-06 | 37.57 | 36.58 | -0.61 | -1.64 | 28966.93 | 10778.90 | 1.29 |
| 2024-06-05 | 38.00 | 37.19 | -0.72 | -1.90 | 34011.69 | 12975.85 | 1.51 |
| 2024-06-04 | 38.82 | 37.91 | -0.91 | -2.34 | 23202.00 | 8831.92 | 1.03 |
| 2024-06-03 | 39.05 | 38.82 | -0.19 | -0.49 | 28832.62 | 11273.06 | 1.28 |
| 2024-05-31 | 39.22 | 39.01 | -0.09 | -0.23 | 51775.18 | 20264.96 | 2.31 |
| 2024-05-30 | 37.72 | 39.10 | 1.35 | 3.58 | 29980.70 | 11653.35 | 1.33 |
| 2024-05-29 | 38.07 | 37.75 | -0.25 | -0.66 | 12438.88 | 4738.17 | 0.55 |
| 2024-05-28 | 37.77 | 38.00 | -0.03 | -0.08 | 20090.93 | 7709.39 | 0.89 |
| 2024-05-27 | 38.07 | 38.03 | 0.26 | 0.69 | 22112.21 | 8270.32 | 0.98 |
| 2024-05-24 | 38.40 | 37.77 | -0.63 | -1.64 | 19746.42 | 7561.87 | 0.88 |
| 2024-05-23 | 39.14 | 38.40 | -0.79 | -2.02 | 20665.15 | 8009.76 | 0.92 |
| 2024-05-22 | 39.11 | 39.19 | -0.10 | -0.26 | 15954.93 | 6240.71 | 0.71 |
| 2024-05-21 | 39.97 | 39.29 | -0.74 | -1.85 | 11091.85 | 4378.54 | 0.49 |
| 2024-05-20 | 40.30 | 40.03 | -0.05 | -0.13 | 15406.84 | 6210.57 | 0.69 |
| 2024-05-17 | 39.34 | 40.08 | 0.78 | 1.99 | 17237.44 | 6851.41 | 0.77 |
| 2024-05-16 | 39.86 | 39.30 | -0.35 | -0.88 | 14752.11 | 5836.03 | 0.66 |
| 2024-05-15 | 40.20 | 39.65 | -0.47 | -1.17 | 11578.40 | 4614.76 | 0.52 |
日K线
周K线
月K线
