隆达股份(688231)股票信息
| 股票代码 | 688231 |
| 股票名称 | 隆达股份 |
| 最新价/元 | 13.98 |
| 涨跌额/元 | -0.61 |
| 涨跌幅/% | -4.18 |
| 买入/元 | 13.98 |
| 卖出/元 | 14.00 |
| 昨收/元 | 14.59 |
| 今开/元 | 14.59 |
| 最高/元 | 14.59 |
| 最低/元 | 13.85 |
| 成交量/手 | 19890.05 |
| 成交额/万 | 2821.28 |
| 股净值/元 | 63.55 |
| 市净率 | 1.27 |
| 总市值/万 | 345106.29 |
| 流通值/万 | 176775.37 |
| 换手率/% | 1.57 |
| 入市日期 | 2022-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
隆达股份(688231)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 | 14.59 | 13.98 | -0.61 | -4.18 | 19890.05 | 2821.28 | 1.57 |
| 2024-10-10 | 14.57 | 14.59 | 0.03 | 0.21 | 26723.80 | 3908.80 | 2.11 |
| 2024-10-09 | 15.86 | 14.56 | -1.88 | -11.44 | 52480.60 | 8042.62 | 4.15 |
| 2024-10-08 | 17.65 | 16.44 | 1.60 | 10.78 | 88203.40 | 14279.64 | 6.98 |
| 2024-09-30 | 13.80 | 14.84 | 1.82 | 13.98 | 54336.96 | 7699.89 | 4.30 |
| 2024-09-27 | 12.60 | 13.02 | 0.64 | 5.17 | 13804.04 | 1756.60 | 1.09 |
| 2024-09-26 | 11.89 | 12.38 | 0.46 | 3.86 | 16982.24 | 2067.57 | 1.34 |
| 2024-09-25 | 12.00 | 11.92 | 0.10 | 0.85 | 13088.55 | 1575.52 | 1.04 |
| 2024-09-24 | 11.57 | 11.82 | 0.39 | 3.41 | 10435.71 | 1219.74 | 0.83 |
| 2024-09-23 | 11.43 | 11.43 | 0.00 | 0.00 | 3983.55 | 456.25 | 0.32 |
| 2024-09-20 | 11.42 | 11.43 | -0.06 | -0.52 | 4610.61 | 527.77 | 0.36 |
| 2024-09-19 | 11.34 | 11.49 | 0.25 | 2.22 | 4274.62 | 487.71 | 0.34 |
| 2024-09-18 | 11.41 | 11.24 | -0.19 | -1.66 | 4274.40 | 480.83 | 0.34 |
| 2024-09-13 | 11.73 | 11.43 | -0.24 | -2.06 | 6620.53 | 759.77 | 0.52 |
| 2024-09-12 | 11.68 | 11.67 | 0.08 | 0.69 | 9034.76 | 1057.63 | 0.71 |
| 2024-09-11 | 11.63 | 11.59 | -0.09 | -0.77 | 5067.37 | 590.17 | 0.40 |
| 2024-09-10 | 11.60 | 11.68 | 0.18 | 1.57 | 7168.82 | 830.04 | 0.57 |
| 2024-09-09 | 11.47 | 11.50 | -0.03 | -0.26 | 6433.99 | 739.17 | 0.51 |
| 2024-09-06 | 11.92 | 11.53 | -0.39 | -3.27 | 10988.18 | 1276.05 | 0.87 |
| 2024-09-05 | 12.01 | 11.92 | -0.09 | -0.75 | 8919.85 | 1066.21 | 0.71 |
| 2024-09-04 | 11.92 | 12.01 | -0.05 | -0.42 | 8611.28 | 1031.33 | 0.68 |
| 2024-09-03 | 11.48 | 12.06 | 0.52 | 4.51 | 14627.70 | 1732.44 | 1.16 |
| 2024-09-02 | 12.03 | 11.54 | -0.52 | -4.31 | 20556.09 | 2420.33 | 1.63 |
| 2024-08-30 | 11.97 | 12.06 | 0.07 | 0.58 | 15702.59 | 1909.27 | 1.24 |
| 2024-08-29 | 11.65 | 11.99 | 0.19 | 1.61 | 8056.74 | 961.30 | 0.64 |
| 2024-08-28 | 11.74 | 11.80 | -0.13 | -1.09 | 10021.07 | 1180.79 | 0.79 |
| 2024-08-27 | 12.06 | 11.93 | -0.09 | -0.75 | 10118.66 | 1204.70 | 0.80 |
| 2024-08-26 | 11.78 | 12.02 | 0.30 | 2.56 | 10148.52 | 1215.49 | 0.80 |
| 2024-08-23 | 11.93 | 11.72 | -0.21 | -1.76 | 8725.45 | 1021.20 | 0.69 |
| 2024-08-22 | 11.94 | 11.93 | -0.06 | -0.50 | 9193.62 | 1105.82 | 0.73 |
| 2024-08-21 | 11.91 | 11.99 | 0.05 | 0.42 | 7036.85 | 843.13 | 0.56 |
| 2024-08-20 | 12.34 | 11.94 | -0.43 | -3.48 | 16175.95 | 1955.54 | 1.28 |
| 2024-08-19 | 12.78 | 12.37 | -0.29 | -2.29 | 11625.08 | 1451.24 | 0.92 |
| 2024-08-16 | 12.79 | 12.66 | -0.18 | -1.40 | 10212.28 | 1300.85 | 0.81 |
| 2024-08-15 | 12.80 | 12.84 | 0.01 | 0.08 | 7109.72 | 912.64 | 0.56 |
| 2024-08-14 | 13.00 | 12.83 | -0.23 | -1.76 | 5539.98 | 715.05 | 0.44 |
| 2024-08-13 | 12.93 | 13.06 | 0.06 | 0.46 | 5490.20 | 710.23 | 0.43 |
| 2024-08-12 | 13.02 | 13.00 | -0.05 | -0.38 | 6839.17 | 889.86 | 0.54 |
| 2024-08-09 | 13.56 | 13.05 | -0.40 | -2.97 | 11874.58 | 1575.72 | 0.94 |
| 2024-08-08 | 13.93 | 13.45 | -0.40 | -2.89 | 9621.81 | 1302.27 | 0.76 |
| 2024-08-07 | 13.65 | 13.85 | 0.15 | 1.10 | 8697.75 | 1205.02 | 0.69 |
| 2024-08-06 | 13.42 | 13.70 | 0.28 | 2.09 | 8315.07 | 1132.96 | 0.66 |
| 2024-08-05 | 13.73 | 13.42 | -0.31 | -2.26 | 10169.38 | 1392.87 | 0.80 |
| 2024-08-02 | 13.85 | 13.73 | -0.30 | -2.14 | 10287.78 | 1430.50 | 0.81 |
| 2024-08-01 | 13.82 | 14.03 | 0.19 | 1.37 | 11808.22 | 1655.68 | 0.93 |
| 2024-07-31 | 13.48 | 13.84 | 0.33 | 2.44 | 12035.28 | 1647.98 | 0.95 |
| 2024-07-30 | 13.24 | 13.51 | 0.25 | 1.89 | 9501.30 | 1275.62 | 0.75 |
| 2024-07-29 | 13.19 | 13.26 | 0.05 | 0.38 | 6140.42 | 813.40 | 0.49 |
| 2024-07-26 | 12.87 | 13.21 | 0.38 | 2.96 | 6645.79 | 870.82 | 0.53 |
| 2024-07-25 | 12.60 | 12.83 | 0.10 | 0.79 | 5113.87 | 654.71 | 0.40 |
| 2024-07-24 | 12.81 | 12.73 | -0.08 | -0.63 | 5185.73 | 662.93 | 0.41 |
| 2024-07-23 | 13.35 | 12.81 | -0.48 | -3.61 | 6242.26 | 815.52 | 0.49 |
| 2024-07-22 | 13.13 | 13.29 | 0.16 | 1.22 | 6588.88 | 872.78 | 0.53 |
| 2024-07-19 | 12.78 | 13.13 | 0.23 | 1.78 | 6844.00 | 896.13 | 0.56 |
| 2024-07-18 | 12.96 | 12.90 | -0.06 | -0.46 | 8344.63 | 1065.52 | 0.68 |
| 2024-07-17 | 13.17 | 12.96 | -0.22 | -1.67 | 6286.16 | 818.17 | 0.51 |
| 2024-07-16 | 13.14 | 13.18 | 0.04 | 0.30 | 4853.96 | 637.57 | 0.39 |
| 2024-07-15 | 13.43 | 13.14 | -0.15 | -1.13 | 9381.63 | 1235.07 | 0.76 |
| 2024-07-12 | 13.38 | 13.29 | -0.09 | -0.67 | 8678.22 | 1159.69 | 0.70 |
| 2024-07-11 | 13.11 | 13.38 | 0.56 | 4.37 | 13117.96 | 1738.60 | 1.06 |
| 2024-07-10 | 12.88 | 12.82 | -0.06 | -0.47 | 8939.48 | 1150.45 | 0.73 |
| 2024-07-09 | 12.71 | 12.88 | 0.17 | 1.34 | 10045.64 | 1277.92 | 0.81 |
| 2024-07-08 | 13.45 | 12.71 | -0.53 | -4.00 | 13250.61 | 1701.86 | 1.07 |
| 2024-07-05 | 13.26 | 13.24 | -0.02 | -0.15 | 13995.13 | 1839.28 | 1.14 |
| 2024-07-04 | 13.83 | 13.26 | -0.51 | -3.70 | 11827.80 | 1591.78 | 0.96 |
| 2024-07-03 | 13.92 | 13.77 | -0.23 | -1.64 | 10100.13 | 1391.47 | 0.82 |
| 2024-07-02 | 14.27 | 14.00 | -0.27 | -1.89 | 9758.90 | 1373.65 | 0.79 |
| 2024-07-01 | 14.14 | 14.27 | 0.13 | 0.92 | 9926.19 | 1407.12 | 0.81 |
| 2024-06-28 | 14.02 | 14.26 | 0.24 | 1.71 | 11423.02 | 1631.02 | 0.93 |
| 2024-06-27 | 14.45 | 14.02 | -0.43 | -2.98 | 9409.55 | 1344.26 | 0.76 |
| 2024-06-26 | 13.92 | 14.45 | 0.45 | 3.21 | 14401.91 | 2045.81 | 1.17 |
| 2024-06-25 | 14.19 | 14.00 | -0.06 | -0.43 | 12074.43 | 1703.89 | 0.98 |
| 2024-06-24 | 15.17 | 14.06 | -1.18 | -7.74 | 20927.39 | 3029.11 | 1.70 |
| 2024-06-21 | 15.78 | 15.24 | -0.49 | -3.12 | 18748.79 | 2873.23 | 1.52 |
| 2024-06-20 | 15.59 | 15.73 | 0.14 | 0.90 | 15080.46 | 2382.72 | 1.22 |
| 2024-06-19 | 15.64 | 15.59 | -0.05 | -0.32 | 9567.34 | 1487.24 | 0.78 |
| 2024-06-18 | 15.52 | 15.64 | -0.11 | -0.70 | 7896.43 | 1234.80 | 0.64 |
| 2024-06-17 | 15.43 | 15.75 | 0.09 | 0.58 | 9396.69 | 1465.77 | 0.76 |
| 2024-06-14 | 16.15 | 15.66 | -0.51 | -3.15 | 14737.46 | 2306.12 | 1.20 |
| 2024-06-13 | 15.89 | 16.17 | 0.26 | 1.63 | 12947.36 | 2063.87 | 1.05 |
| 2024-06-12 | 15.94 | 15.91 | -0.01 | -0.06 | 4875.97 | 778.85 | 0.40 |
| 2024-06-11 | 15.46 | 15.92 | 0.39 | 2.51 | 10128.06 | 1585.10 | 0.82 |
| 2024-06-07 | 15.10 | 15.53 | 0.43 | 2.85 | 11324.53 | 1742.78 | 0.92 |
| 2024-06-06 | 15.86 | 15.10 | -0.76 | -4.79 | 14493.64 | 2229.49 | 1.18 |
| 2024-06-05 | 16.12 | 15.86 | -0.31 | -1.92 | 13405.06 | 2160.32 | 1.09 |
| 2024-06-04 | 16.28 | 16.17 | -0.05 | -0.31 | 12386.56 | 1989.60 | 1.00 |
| 2024-06-03 | 16.67 | 16.22 | -0.66 | -3.91 | 18251.37 | 3003.85 | 1.48 |
| 2024-05-31 | 16.59 | 16.88 | 0.24 | 1.44 | 15455.81 | 2607.64 | 1.25 |
| 2024-05-30 | 16.61 | 16.64 | -0.07 | -0.42 | 7675.97 | 1275.27 | 0.62 |
| 2024-05-29 | 16.31 | 16.71 | 0.19 | 1.15 | 8440.51 | 1413.05 | 0.68 |
| 2024-05-28 | 16.72 | 16.52 | -0.21 | -1.26 | 9463.07 | 1569.02 | 0.77 |
| 2024-05-27 | 16.60 | 16.73 | 0.14 | 0.84 | 8580.81 | 1418.02 | 0.70 |
| 2024-05-24 | 16.99 | 16.59 | -0.46 | -2.70 | 8631.24 | 1447.67 | 0.70 |
| 2024-05-23 | 17.36 | 17.05 | -0.25 | -1.45 | 8782.07 | 1506.38 | 0.71 |
| 2024-05-22 | 17.18 | 17.30 | 0.04 | 0.23 | 5968.71 | 1026.64 | 0.48 |
| 2024-05-21 | 17.38 | 17.26 | -0.14 | -0.81 | 10094.76 | 1751.95 | 0.82 |
| 2024-05-20 | 17.26 | 17.40 | 0.14 | 0.81 | 10151.55 | 1779.35 | 0.82 |
| 2024-05-17 | 16.92 | 17.26 | 0.46 | 2.74 | 12011.52 | 2053.92 | 0.97 |
| 2024-05-16 | 16.83 | 16.80 | -0.20 | -1.18 | 9377.31 | 1589.19 | 0.76 |
| 2024-05-15 | 17.08 | 17.00 | -0.07 | -0.41 | 7294.29 | 1246.99 | 0.59 |
日K线
周K线
月K线
