芯导科技(688230)股票信息
| 股票代码 | 688230 |
| 股票名称 | 芯导科技 |
| 最新价/元 | 39.49 |
| 涨跌额/元 | -2.95 |
| 涨跌幅/% | -6.95 |
| 买入/元 | 39.45 |
| 卖出/元 | 39.49 |
| 昨收/元 | 42.44 |
| 今开/元 | 41.80 |
| 最高/元 | 43.14 |
| 最低/元 | 39.20 |
| 成交量/手 | 19962.66 |
| 成交额/万 | 8125.58 |
| 股净值/元 | 48.16 |
| 市净率 | 2.10 |
| 总市值/万 | 464402.40 |
| 流通值/万 | 116100.60 |
| 换手率/% | 6.79 |
| 入市日期 | 2021-12-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
芯导科技(688230)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 | 41.80 | 39.49 | -2.95 | -6.95 | 19962.66 | 8125.58 | 6.79 |
| 2024-10-10 | 46.30 | 42.44 | -3.16 | -6.93 | 29272.66 | 12659.52 | 9.96 |
| 2024-10-09 | 45.20 | 45.60 | 0.30 | 0.66 | 58295.20 | 27154.16 | 19.83 |
| 2024-10-08 | 45.30 | 45.30 | 7.55 | 20.00 | 33183.66 | 14948.26 | 11.29 |
| 2024-09-30 | 33.98 | 37.75 | 5.30 | 16.33 | 22596.20 | 8134.51 | 7.69 |
| 2024-09-27 | 30.98 | 32.45 | 1.79 | 5.84 | 5013.51 | 1587.02 | 1.71 |
| 2024-09-26 | 29.40 | 30.66 | 1.08 | 3.65 | 6893.45 | 2085.75 | 2.34 |
| 2024-09-25 | 29.36 | 29.58 | 0.43 | 1.48 | 6575.35 | 1960.16 | 2.24 |
| 2024-09-24 | 28.18 | 29.15 | 1.10 | 3.92 | 5263.46 | 1512.88 | 1.79 |
| 2024-09-23 | 27.93 | 28.05 | -0.08 | -0.28 | 1886.33 | 530.75 | 0.64 |
| 2024-09-20 | 28.05 | 28.13 | 0.07 | 0.25 | 2013.72 | 564.40 | 0.68 |
| 2024-09-19 | 27.84 | 28.06 | 0.22 | 0.79 | 2535.37 | 714.22 | 0.86 |
| 2024-09-18 | 27.97 | 27.84 | -0.32 | -1.14 | 3144.84 | 871.97 | 1.07 |
| 2024-09-13 | 29.10 | 28.16 | -0.85 | -2.93 | 3294.83 | 940.34 | 1.12 |
| 2024-09-12 | 29.67 | 29.01 | -0.27 | -0.92 | 1712.07 | 503.25 | 0.58 |
| 2024-09-11 | 29.33 | 29.28 | -0.31 | -1.05 | 2046.01 | 601.23 | 0.70 |
| 2024-09-10 | 28.94 | 29.59 | 0.65 | 2.25 | 2716.54 | 794.66 | 0.92 |
| 2024-09-09 | 29.29 | 28.94 | -0.39 | -1.33 | 3962.74 | 1150.53 | 1.35 |
| 2024-09-06 | 30.86 | 29.33 | -1.42 | -4.62 | 5043.31 | 1511.10 | 1.72 |
| 2024-09-05 | 30.71 | 30.75 | 0.04 | 0.13 | 2671.63 | 823.90 | 0.91 |
| 2024-09-04 | 30.96 | 30.71 | -0.63 | -2.01 | 3316.08 | 1025.83 | 1.13 |
| 2024-09-03 | 31.56 | 31.34 | -0.11 | -0.35 | 4291.98 | 1350.26 | 1.46 |
| 2024-09-02 | 32.00 | 31.45 | -0.66 | -2.06 | 4219.28 | 1344.34 | 1.44 |
| 2024-08-30 | 31.38 | 32.11 | 0.53 | 1.68 | 6715.17 | 2165.72 | 2.28 |
| 2024-08-29 | 30.77 | 31.58 | 0.55 | 1.77 | 4374.35 | 1377.12 | 1.49 |
| 2024-08-28 | 30.30 | 31.03 | 0.54 | 1.77 | 3621.77 | 1117.45 | 1.23 |
| 2024-08-27 | 30.72 | 30.49 | -0.33 | -1.07 | 4436.65 | 1361.33 | 1.51 |
| 2024-08-26 | 30.01 | 30.82 | 0.45 | 1.48 | 2127.33 | 651.30 | 0.72 |
| 2024-08-23 | 30.80 | 30.37 | -0.32 | -1.04 | 3642.25 | 1101.60 | 1.24 |
| 2024-08-22 | 30.80 | 30.69 | -0.35 | -1.13 | 3494.33 | 1081.57 | 1.19 |
| 2024-08-21 | 30.56 | 31.04 | 0.37 | 1.21 | 5022.73 | 1565.13 | 1.71 |
| 2024-08-20 | 31.68 | 30.67 | -0.75 | -2.39 | 5442.34 | 1684.35 | 1.85 |
| 2024-08-19 | 31.66 | 31.42 | -0.48 | -1.51 | 3628.30 | 1148.41 | 1.23 |
| 2024-08-16 | 31.67 | 31.90 | 0.07 | 0.22 | 4636.56 | 1488.97 | 1.58 |
| 2024-08-15 | 31.35 | 31.83 | 0.44 | 1.40 | 5065.56 | 1616.21 | 1.72 |
| 2024-08-14 | 31.64 | 31.39 | -0.16 | -0.51 | 2616.78 | 826.03 | 0.89 |
| 2024-08-13 | 31.36 | 31.55 | 0.21 | 0.67 | 2724.62 | 856.59 | 0.93 |
| 2024-08-12 | 32.15 | 31.34 | -0.52 | -1.63 | 3306.32 | 1044.16 | 1.12 |
| 2024-08-09 | 31.99 | 31.86 | 0.10 | 0.32 | 4251.02 | 1373.97 | 1.45 |
| 2024-08-08 | 32.08 | 31.76 | -0.41 | -1.27 | 5168.62 | 1640.42 | 1.76 |
| 2024-08-07 | 31.95 | 32.17 | -0.01 | -0.03 | 4736.57 | 1530.87 | 1.61 |
| 2024-08-06 | 32.49 | 32.18 | 0.18 | 0.56 | 5758.47 | 1847.90 | 1.96 |
| 2024-08-05 | 33.28 | 32.00 | -1.48 | -4.42 | 7766.53 | 2542.58 | 2.64 |
| 2024-08-02 | 34.62 | 33.48 | -1.57 | -4.48 | 7093.81 | 2421.27 | 2.41 |
| 2024-08-01 | 35.00 | 35.05 | 0.24 | 0.69 | 8797.42 | 3076.88 | 2.99 |
| 2024-07-31 | 33.18 | 34.81 | 1.44 | 4.32 | 8583.77 | 2946.26 | 2.92 |
| 2024-07-30 | 32.60 | 33.37 | 0.62 | 1.89 | 6216.97 | 2062.53 | 2.11 |
| 2024-07-29 | 33.68 | 32.75 | -0.91 | -2.70 | 5434.57 | 1799.44 | 1.85 |
| 2024-07-26 | 33.22 | 33.66 | 0.26 | 0.78 | 6015.42 | 2015.90 | 2.05 |
| 2024-07-25 | 33.75 | 33.40 | -0.70 | -2.05 | 9021.92 | 3001.49 | 3.07 |
| 2024-07-24 | 34.88 | 34.10 | -1.00 | -2.85 | 9970.28 | 3461.29 | 3.39 |
| 2024-07-23 | 37.35 | 35.10 | -2.25 | -6.02 | 12658.42 | 4566.72 | 4.31 |
| 2024-07-22 | 37.69 | 37.35 | -0.17 | -0.45 | 13087.32 | 4924.97 | 4.45 |
| 2024-07-19 | 35.00 | 37.52 | 2.04 | 5.75 | 24420.47 | 9074.35 | 8.31 |
| 2024-07-18 | 34.93 | 35.48 | 0.09 | 0.25 | 8528.56 | 2976.31 | 2.90 |
| 2024-07-17 | 36.85 | 35.39 | -1.47 | -3.99 | 8182.96 | 2953.01 | 2.78 |
| 2024-07-16 | 35.53 | 36.86 | 1.08 | 3.02 | 8342.51 | 3039.78 | 2.84 |
| 2024-07-15 | 36.09 | 35.78 | -0.38 | -1.05 | 5771.20 | 2081.77 | 1.96 |
| 2024-07-12 | 36.58 | 36.16 | -0.43 | -1.18 | 8067.87 | 2911.39 | 2.74 |
| 2024-07-11 | 36.77 | 36.59 | 0.46 | 1.27 | 11232.78 | 4124.78 | 3.82 |
| 2024-07-10 | 35.50 | 36.13 | 0.43 | 1.20 | 9598.01 | 3454.87 | 3.26 |
| 2024-07-09 | 33.55 | 35.70 | 1.92 | 5.68 | 13226.67 | 4639.57 | 4.50 |
| 2024-07-08 | 33.81 | 33.78 | -0.26 | -0.76 | 6615.10 | 2269.69 | 2.25 |
| 2024-07-05 | 33.31 | 34.04 | 0.38 | 1.13 | 6651.51 | 2245.38 | 2.26 |
| 2024-07-04 | 35.44 | 33.66 | -1.79 | -5.05 | 9404.08 | 3234.90 | 3.20 |
| 2024-07-03 | 35.06 | 35.45 | 0.49 | 1.40 | 7575.92 | 2668.60 | 2.58 |
| 2024-07-02 | 35.50 | 34.96 | -0.64 | -1.80 | 6126.36 | 2146.79 | 2.08 |
| 2024-07-01 | 35.86 | 35.60 | -0.66 | -1.82 | 10243.12 | 3609.37 | 3.48 |
| 2024-06-28 | 35.66 | 36.26 | 0.68 | 1.91 | 11255.56 | 4089.74 | 3.83 |
| 2024-06-27 | 36.79 | 35.58 | -1.21 | -3.29 | 10038.44 | 3626.39 | 3.41 |
| 2024-06-26 | 35.49 | 36.79 | 1.59 | 4.52 | 14091.14 | 5067.86 | 4.79 |
| 2024-06-25 | 37.00 | 35.20 | -1.68 | -4.56 | 16360.43 | 5823.08 | 5.56 |
| 2024-06-24 | 39.92 | 37.48 | -2.98 | -7.37 | 22923.30 | 8867.73 | 7.80 |
| 2024-06-21 | 38.85 | 40.46 | 0.37 | 0.92 | 24793.66 | 9755.57 | 8.43 |
| 2024-06-20 | 38.46 | 40.09 | 1.31 | 3.38 | 41533.51 | 16972.50 | 14.13 |
| 2024-06-19 | 39.17 | 38.78 | -0.95 | -2.39 | 20860.71 | 8049.08 | 7.10 |
| 2024-06-18 | 39.46 | 39.73 | -0.12 | -0.30 | 24556.87 | 9615.80 | 8.35 |
| 2024-06-17 | 36.80 | 39.85 | 2.72 | 7.33 | 32465.97 | 12452.53 | 11.04 |
| 2024-06-14 | 38.44 | 37.13 | -2.19 | -5.57 | 32693.44 | 12202.72 | 11.12 |
| 2024-06-13 | 34.49 | 39.32 | 4.55 | 13.09 | 47222.01 | 18293.83 | 16.06 |
| 2024-06-12 | 34.48 | 34.77 | 0.32 | 0.93 | 9547.57 | 3317.36 | 3.25 |
| 2024-06-11 | 32.69 | 34.45 | 1.95 | 6.00 | 11775.85 | 3980.94 | 4.01 |
| 2024-06-07 | 32.00 | 32.50 | 0.51 | 1.59 | 6096.40 | 1979.36 | 2.07 |
| 2024-06-06 | 33.24 | 31.99 | -1.25 | -3.76 | 10292.09 | 3398.80 | 3.50 |
| 2024-06-05 | 33.68 | 33.24 | -0.69 | -2.03 | 7614.19 | 2578.03 | 2.59 |
| 2024-06-04 | 34.50 | 33.93 | -0.89 | -2.56 | 8978.49 | 3032.52 | 3.05 |
| 2024-06-03 | 35.03 | 34.82 | -0.15 | -0.43 | 12137.00 | 4258.13 | 4.13 |
| 2024-05-31 | 35.48 | 34.97 | -0.67 | -1.88 | 15835.24 | 5580.91 | 5.39 |
| 2024-05-30 | 34.39 | 35.64 | 1.19 | 3.45 | 20591.51 | 7221.47 | 7.00 |
| 2024-05-29 | 33.13 | 34.45 | 0.96 | 2.87 | 14280.73 | 4904.58 | 4.86 |
| 2024-05-28 | 33.00 | 33.49 | 0.05 | 0.15 | 11528.89 | 3915.70 | 3.92 |
| 2024-05-27 | 32.98 | 33.44 | 0.93 | 2.86 | 5327.81 | 1736.76 | 1.81 |
| 2024-05-24 | 32.91 | 32.51 | -0.40 | -1.22 | 4098.18 | 1341.52 | 1.39 |
| 2024-05-23 | 33.36 | 32.91 | -0.63 | -1.88 | 4174.89 | 1381.16 | 1.42 |
| 2024-05-22 | 33.12 | 33.54 | 0.39 | 1.18 | 3582.05 | 1192.71 | 1.22 |
| 2024-05-21 | 33.55 | 33.15 | -0.56 | -1.66 | 3364.65 | 1118.36 | 1.14 |
| 2024-05-20 | 32.85 | 33.71 | 0.63 | 1.90 | 6406.58 | 2154.03 | 2.18 |
| 2024-05-17 | 32.21 | 33.08 | 1.05 | 3.28 | 5570.78 | 1819.47 | 1.89 |
| 2024-05-16 | 32.15 | 32.03 | 0.16 | 0.50 | 3997.67 | 1289.25 | 1.36 |
| 2024-05-15 | 31.95 | 31.87 | -0.56 | -1.73 | 4025.02 | 1294.43 | 1.37 |
日K线
周K线
月K线
