晶科能源(688223)股票信息
| 股票代码 | 688223 |
| 股票名称 | 晶科能源 |
| 最新价/元 | 8.94 |
| 涨跌额/元 | -0.16 |
| 涨跌幅/% | -1.76 |
| 买入/元 | 8.93 |
| 卖出/元 | 8.94 |
| 昨收/元 | 9.10 |
| 今开/元 | 9.19 |
| 最高/元 | 9.19 |
| 最低/元 | 8.65 |
| 成交量/手 | 657357.90 |
| 成交额/万 | 58511.78 |
| 股净值/元 | 12.08 |
| 市净率 | 2.77 |
| 总市值/万 | 8944648.68 |
| 流通值/万 | 2779131.19 |
| 换手率/% | 2.11 |
| 入市日期 | 2022-01-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
晶科能源(688223)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 | 9.19 | 8.94 | -0.16 | -1.76 | 657357.90 | 58511.78 | 2.11 |
| 2024-10-10 | 9.31 | 9.10 | -0.01 | -0.11 | 927721.08 | 86554.52 | 2.98 |
| 2024-10-09 | 9.68 | 9.11 | -1.43 | -13.57 | 1462986.09 | 142143.66 | 4.71 |
| 2024-10-08 | 10.57 | 10.54 | 1.73 | 19.64 | 1964184.71 | 199415.28 | 6.32 |
| 2024-09-30 | 7.83 | 8.81 | 1.41 | 19.05 | 1498643.18 | 124352.20 | 4.82 |
| 2024-09-27 | 6.99 | 7.40 | 0.48 | 6.94 | 478742.87 | 34657.90 | 1.54 |
| 2024-09-26 | 6.59 | 6.92 | 0.33 | 5.01 | 448894.35 | 30294.12 | 1.44 |
| 2024-09-25 | 6.56 | 6.59 | 0.06 | 0.92 | 448127.63 | 29871.12 | 1.44 |
| 2024-09-24 | 6.31 | 6.53 | 0.26 | 4.15 | 425230.23 | 27383.63 | 1.37 |
| 2024-09-23 | 6.40 | 6.27 | -0.13 | -2.03 | 207176.87 | 13016.83 | 0.67 |
| 2024-09-20 | 6.49 | 6.40 | -0.10 | -1.54 | 262290.97 | 16694.59 | 0.84 |
| 2024-09-19 | 6.37 | 6.50 | 0.16 | 2.52 | 275122.53 | 17800.65 | 0.89 |
| 2024-09-18 | 6.51 | 6.34 | -0.25 | -3.79 | 249942.34 | 15861.47 | 0.80 |
| 2024-09-13 | 6.73 | 6.59 | -0.14 | -2.08 | 397163.60 | 26122.32 | 1.28 |
| 2024-09-12 | 6.73 | 6.73 | 0.03 | 0.45 | 256440.60 | 17475.89 | 0.82 |
| 2024-09-11 | 6.75 | 6.70 | -0.07 | -1.03 | 187443.15 | 12604.66 | 0.60 |
| 2024-09-10 | 6.85 | 6.77 | -0.05 | -0.73 | 185278.03 | 12518.68 | 0.60 |
| 2024-09-09 | 6.85 | 6.82 | -0.03 | -0.44 | 139500.41 | 9537.41 | 0.45 |
| 2024-09-06 | 7.04 | 6.85 | -0.18 | -2.56 | 197418.33 | 13640.21 | 0.64 |
| 2024-09-05 | 7.00 | 7.03 | 0.03 | 0.43 | 197153.00 | 13888.01 | 0.63 |
| 2024-09-04 | 7.02 | 7.00 | -0.13 | -1.82 | 273532.97 | 19314.26 | 0.88 |
| 2024-09-03 | 7.05 | 7.13 | 0.09 | 1.28 | 361328.73 | 25721.24 | 1.16 |
| 2024-09-02 | 7.15 | 7.04 | -0.15 | -2.09 | 293486.02 | 20846.61 | 0.94 |
| 2024-08-30 | 7.04 | 7.19 | 0.14 | 1.99 | 436286.50 | 31126.52 | 1.40 |
| 2024-08-29 | 6.99 | 7.05 | 0.11 | 1.59 | 276147.58 | 19446.74 | 0.89 |
| 2024-08-28 | 6.88 | 6.94 | 0.02 | 0.29 | 167165.30 | 11553.83 | 0.54 |
| 2024-08-27 | 6.83 | 6.92 | 0.03 | 0.44 | 211008.97 | 14546.11 | 0.68 |
| 2024-08-26 | 6.82 | 6.89 | 0.09 | 1.32 | 176480.68 | 12153.35 | 0.57 |
| 2024-08-23 | 6.80 | 6.80 | 0.03 | 0.44 | 162270.45 | 11023.68 | 0.52 |
| 2024-08-22 | 6.93 | 6.77 | -0.13 | -1.88 | 218941.85 | 14917.99 | 0.70 |
| 2024-08-21 | 6.92 | 6.90 | -0.04 | -0.58 | 145847.62 | 10093.84 | 0.47 |
| 2024-08-20 | 6.99 | 6.94 | -0.04 | -0.57 | 173107.67 | 12022.09 | 0.56 |
| 2024-08-19 | 7.00 | 6.98 | -0.04 | -0.57 | 139460.06 | 9723.44 | 0.45 |
| 2024-08-16 | 6.98 | 7.02 | 0.03 | 0.43 | 241625.99 | 16935.53 | 0.78 |
| 2024-08-15 | 6.87 | 6.99 | 0.09 | 1.30 | 329033.45 | 22945.19 | 1.06 |
| 2024-08-14 | 6.98 | 6.90 | -0.02 | -0.29 | 205625.86 | 14286.98 | 0.66 |
| 2024-08-13 | 6.88 | 6.92 | -0.01 | -0.14 | 277425.98 | 19073.81 | 0.89 |
| 2024-08-12 | 6.98 | 6.93 | 0.01 | 0.15 | 189366.37 | 13161.85 | 0.61 |
| 2024-08-09 | 7.07 | 6.92 | -0.12 | -1.71 | 319497.36 | 22255.96 | 1.03 |
| 2024-08-08 | 7.01 | 7.04 | 0.01 | 0.14 | 274710.69 | 19339.57 | 0.88 |
| 2024-08-07 | 7.08 | 7.03 | -0.08 | -1.13 | 251312.69 | 17679.85 | 0.81 |
| 2024-08-06 | 6.97 | 7.11 | 0.16 | 2.30 | 469747.78 | 33389.88 | 1.51 |
| 2024-08-05 | 6.96 | 6.95 | -0.07 | -1.00 | 399937.55 | 28126.72 | 1.29 |
| 2024-08-02 | 7.09 | 7.02 | -0.14 | -1.96 | 357457.93 | 25220.57 | 1.15 |
| 2024-08-01 | 7.28 | 7.16 | -0.15 | -2.05 | 292055.35 | 21013.90 | 0.94 |
| 2024-07-31 | 7.06 | 7.31 | 0.28 | 3.98 | 517547.88 | 37072.76 | 1.66 |
| 2024-07-30 | 7.18 | 7.03 | -0.13 | -1.82 | 338821.80 | 23889.80 | 1.09 |
| 2024-07-29 | 7.33 | 7.16 | -0.18 | -2.45 | 191403.56 | 13851.47 | 0.62 |
| 2024-07-26 | 7.25 | 7.34 | 0.01 | 0.14 | 251356.16 | 18419.59 | 0.81 |
| 2024-07-25 | 7.05 | 7.33 | 0.32 | 4.57 | 468007.49 | 34046.87 | 1.51 |
| 2024-07-24 | 7.25 | 7.01 | -0.25 | -3.44 | 298498.69 | 21169.80 | 0.96 |
| 2024-07-23 | 7.42 | 7.26 | -0.20 | -2.68 | 225997.47 | 16675.80 | 0.73 |
| 2024-07-22 | 7.46 | 7.46 | -0.07 | -0.93 | 291943.56 | 21695.70 | 0.94 |
| 2024-07-19 | 7.51 | 7.53 | -0.03 | -0.40 | 460715.46 | 34285.81 | 1.48 |
| 2024-07-18 | 7.37 | 7.56 | 0.06 | 0.80 | 483159.63 | 36142.97 | 1.55 |
| 2024-07-17 | 7.85 | 7.50 | 0.14 | 1.90 | 599971.93 | 46233.06 | 1.93 |
| 2024-07-16 | 7.26 | 7.36 | 0.10 | 1.38 | 255855.94 | 18688.62 | 0.82 |
| 2024-07-15 | 7.39 | 7.26 | -0.14 | -1.89 | 153914.01 | 11191.60 | 0.50 |
| 2024-07-12 | 7.39 | 7.40 | 0.02 | 0.27 | 217407.25 | 16060.75 | 0.70 |
| 2024-07-11 | 7.35 | 7.38 | 0.14 | 1.93 | 299367.29 | 22151.69 | 0.96 |
| 2024-07-10 | 7.17 | 7.24 | -0.02 | -0.28 | 375232.98 | 27441.92 | 1.21 |
| 2024-07-09 | 6.84 | 7.26 | 0.42 | 6.14 | 496842.44 | 34704.01 | 1.60 |
| 2024-07-08 | 7.13 | 6.84 | -0.31 | -4.34 | 335467.30 | 23222.87 | 1.08 |
| 2024-07-05 | 7.09 | 7.15 | 0.02 | 0.28 | 230467.50 | 16489.07 | 0.74 |
| 2024-07-04 | 7.22 | 7.13 | -0.05 | -0.70 | 222264.57 | 15904.82 | 0.71 |
| 2024-07-03 | 7.18 | 7.18 | 0.01 | 0.14 | 196103.30 | 14086.54 | 0.63 |
| 2024-07-02 | 7.21 | 7.17 | -0.10 | -1.38 | 248427.71 | 17881.60 | 0.80 |
| 2024-07-01 | 7.11 | 7.27 | 0.17 | 2.39 | 376916.02 | 27169.25 | 1.21 |
| 2024-06-28 | 7.13 | 7.10 | -0.03 | -0.42 | 424678.02 | 30456.90 | 1.37 |
| 2024-06-27 | 7.32 | 7.13 | -0.23 | -3.13 | 457929.92 | 32846.14 | 1.47 |
| 2024-06-26 | 7.50 | 7.36 | -0.20 | -2.65 | 689993.96 | 50647.87 | 2.22 |
| 2024-06-25 | 7.87 | 7.56 | -0.34 | -4.30 | 543243.48 | 41597.53 | 1.75 |
| 2024-06-24 | 8.03 | 7.90 | -0.22 | -2.71 | 411343.96 | 32703.93 | 1.32 |
| 2024-06-21 | 8.22 | 8.12 | -0.05 | -0.61 | 472824.41 | 38514.30 | 1.52 |
| 2024-06-20 | 8.18 | 8.17 | -0.05 | -0.61 | 515495.79 | 41875.24 | 1.66 |
| 2024-06-19 | 8.25 | 8.22 | -0.07 | -0.84 | 434380.00 | 35730.91 | 1.40 |
| 2024-06-18 | 8.27 | 8.29 | -0.01 | -0.12 | 468796.86 | 38937.52 | 1.51 |
| 2024-06-17 | 8.19 | 8.30 | 0.03 | 0.36 | 1018450.93 | 83597.62 | 3.28 |
| 2024-06-14 | 8.66 | 8.27 | -0.47 | -5.38 | 2737424.06 | 232460.71 | 8.81 |
| 2024-06-13 | 8.64 | 8.74 | 0.12 | 1.39 | 1156243.26 | 101876.65 | 3.72 |
| 2024-06-12 | 8.55 | 8.62 | 0.11 | 1.29 | 869157.87 | 75003.49 | 2.80 |
| 2024-06-11 | 8.42 | 8.51 | 0.08 | 0.95 | 816716.37 | 69960.57 | 2.63 |
| 2024-06-07 | 8.35 | 8.43 | 0.12 | 1.44 | 655559.69 | 54938.08 | 2.11 |
| 2024-06-06 | 8.79 | 8.53 | -0.24 | -2.74 | 906079.59 | 77762.80 | 2.91 |
| 2024-06-05 | 8.78 | 8.77 | 0.02 | 0.23 | 768723.59 | 67506.52 | 2.47 |
| 2024-06-04 | 8.52 | 8.75 | 0.21 | 2.46 | 1114675.15 | 96090.32 | 3.59 |
| 2024-06-03 | 8.12 | 8.54 | 0.39 | 4.79 | 1676307.95 | 141267.20 | 5.39 |
| 2024-05-31 | 8.02 | 8.15 | 0.14 | 1.75 | 650584.31 | 52496.98 | 2.09 |
| 2024-05-30 | 8.07 | 8.01 | 0.03 | 0.38 | 687276.53 | 55137.67 | 2.21 |
| 2024-05-29 | 7.76 | 7.98 | 0.30 | 3.91 | 1161904.59 | 93600.02 | 3.74 |
| 2024-05-28 | 7.79 | 7.68 | -0.17 | -2.17 | 537015.32 | 41437.32 | 1.73 |
| 2024-05-27 | 8.00 | 7.85 | -0.16 | -2.00 | 770496.97 | 60036.59 | 2.48 |
| 2024-05-24 | 8.14 | 8.01 | 0.13 | 1.65 | 1194937.29 | 97381.69 | 3.84 |
| 2024-05-23 | 8.08 | 7.88 | -0.28 | -3.43 | 783053.83 | 62085.87 | 2.52 |
| 2024-05-22 | 7.48 | 8.16 | 0.79 | 10.72 | 1774208.19 | 139798.08 | 5.71 |
| 2024-05-21 | 7.47 | 7.37 | -0.13 | -1.73 | 318075.19 | 23509.15 | 1.02 |
| 2024-05-20 | 7.48 | 7.50 | 0.01 | 0.13 | 505768.88 | 37708.49 | 1.63 |
| 2024-05-17 | 7.61 | 7.49 | -0.19 | -2.47 | 777374.83 | 57930.27 | 2.50 |
| 2024-05-16 | 7.76 | 7.68 | -0.06 | -0.78 | 330340.81 | 25498.71 | 1.06 |
| 2024-05-15 | 7.90 | 7.74 | -0.10 | -1.28 | 330425.14 | 25897.70 | 1.06 |
日K线
周K线
月K线
