晶合集成(688249)股票信息
| 股票代码 | 688249 |
| 股票名称 | 晶合集成 |
| 最新价/元 | 19.42 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.26 |
| 买入/元 | 19.41 |
| 卖出/元 | 19.42 |
| 昨收/元 | 19.37 |
| 今开/元 | 19.76 |
| 最高/元 | 20.33 |
| 最低/元 | 19.28 |
| 成交量/手 | 477338.90 |
| 成交额/万 | 94535.71 |
| 股净值/元 | 161.83 |
| 市净率 | 1.86 |
| 总市值/万 | 3895914.47 |
| 流通值/万 | 2285211.64 |
| 换手率/% | 4.06 |
| 入市日期 | 2023-05-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
晶合集成(688249)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 | 19.76 | 19.42 | 0.05 | 0.26 | 477338.90 | 94535.71 | 4.06 |
| 2024-10-10 | 21.50 | 19.37 | 0.04 | 0.21 | 666965.90 | 135865.31 | 5.67 |
| 2024-10-09 | 20.00 | 19.33 | -1.68 | -8.00 | 552009.87 | 112609.03 | 4.69 |
| 2024-10-08 | 21.01 | 21.01 | 3.50 | 19.99 | 695488.06 | 144799.68 | 5.91 |
| 2024-09-30 | 15.95 | 17.51 | 1.95 | 12.53 | 403525.81 | 67890.27 | 3.43 |
| 2024-09-27 | 15.29 | 15.56 | 0.52 | 3.46 | 121372.17 | 18613.12 | 1.03 |
| 2024-09-26 | 14.67 | 15.04 | 0.67 | 4.66 | 120453.03 | 17828.73 | 1.02 |
| 2024-09-25 | 14.38 | 14.37 | 0.12 | 0.84 | 67324.82 | 9742.17 | 0.57 |
| 2024-09-24 | 13.94 | 14.25 | 0.37 | 2.67 | 59055.45 | 8348.83 | 0.50 |
| 2024-09-23 | 14.12 | 13.88 | -0.25 | -1.77 | 43486.33 | 6022.34 | 0.37 |
| 2024-09-20 | 13.95 | 14.13 | 0.18 | 1.29 | 60450.37 | 8470.92 | 0.51 |
| 2024-09-19 | 13.60 | 13.95 | 0.37 | 2.73 | 42813.37 | 5926.86 | 0.36 |
| 2024-09-18 | 13.79 | 13.58 | -0.13 | -0.95 | 29311.50 | 3968.10 | 0.25 |
| 2024-09-13 | 13.78 | 13.71 | -0.02 | -0.15 | 41048.34 | 5611.04 | 0.35 |
| 2024-09-12 | 13.75 | 13.73 | -0.02 | -0.15 | 27234.53 | 3764.57 | 0.23 |
| 2024-09-11 | 14.06 | 13.75 | -0.38 | -2.69 | 45514.42 | 6296.61 | 0.39 |
| 2024-09-10 | 14.23 | 14.13 | -0.02 | -0.14 | 28607.85 | 4029.99 | 0.24 |
| 2024-09-09 | 14.11 | 14.15 | -0.07 | -0.49 | 26660.26 | 3779.55 | 0.23 |
| 2024-09-06 | 14.46 | 14.22 | -0.24 | -1.66 | 56682.68 | 8098.14 | 0.48 |
| 2024-09-05 | 14.41 | 14.46 | -0.02 | -0.14 | 23248.07 | 3364.04 | 0.20 |
| 2024-09-04 | 14.42 | 14.48 | -0.04 | -0.28 | 25133.68 | 3650.82 | 0.21 |
| 2024-09-03 | 14.42 | 14.52 | 0.07 | 0.48 | 23285.62 | 3377.50 | 0.20 |
| 2024-09-02 | 14.75 | 14.45 | -0.31 | -2.10 | 43826.68 | 6408.52 | 0.37 |
| 2024-08-30 | 14.57 | 14.76 | 0.19 | 1.30 | 69399.88 | 10263.81 | 0.59 |
| 2024-08-29 | 14.50 | 14.57 | 0.08 | 0.55 | 28695.30 | 4177.62 | 0.24 |
| 2024-08-28 | 14.37 | 14.49 | 0.02 | 0.14 | 27171.31 | 3941.61 | 0.23 |
| 2024-08-27 | 14.42 | 14.47 | -0.01 | -0.07 | 29683.04 | 4269.65 | 0.25 |
| 2024-08-26 | 14.28 | 14.48 | 0.07 | 0.49 | 23177.81 | 3356.07 | 0.20 |
| 2024-08-23 | 14.35 | 14.41 | 0.09 | 0.63 | 29530.13 | 4232.08 | 0.25 |
| 2024-08-22 | 14.70 | 14.32 | -0.46 | -3.11 | 75859.28 | 10964.00 | 0.64 |
| 2024-08-21 | 14.82 | 14.78 | 0.05 | 0.34 | 53654.11 | 7989.53 | 0.46 |
| 2024-08-20 | 14.94 | 14.73 | -0.18 | -1.21 | 40333.59 | 5978.05 | 0.34 |
| 2024-08-19 | 14.82 | 14.91 | 0.27 | 1.84 | 61775.83 | 9220.62 | 0.52 |
| 2024-08-16 | 14.62 | 14.64 | 0.06 | 0.41 | 37604.89 | 5489.48 | 0.32 |
| 2024-08-15 | 14.42 | 14.58 | 0.14 | 0.97 | 44094.20 | 6424.54 | 0.37 |
| 2024-08-14 | 14.87 | 14.44 | -0.42 | -2.83 | 70348.30 | 10240.51 | 0.60 |
| 2024-08-13 | 14.78 | 14.86 | 0.13 | 0.88 | 36126.72 | 5335.61 | 0.31 |
| 2024-08-12 | 14.64 | 14.73 | 0.04 | 0.27 | 29052.08 | 4276.58 | 0.25 |
| 2024-08-09 | 14.90 | 14.69 | -0.01 | -0.07 | 41204.30 | 6109.24 | 0.35 |
| 2024-08-08 | 14.61 | 14.70 | 0.06 | 0.41 | 47646.83 | 6978.06 | 0.40 |
| 2024-08-07 | 14.71 | 14.64 | -0.04 | -0.27 | 38046.15 | 5592.42 | 0.32 |
| 2024-08-06 | 14.83 | 14.68 | 0.01 | 0.07 | 66867.53 | 9798.70 | 0.57 |
| 2024-08-05 | 14.92 | 14.67 | -0.36 | -2.40 | 94371.51 | 13971.03 | 0.80 |
| 2024-08-02 | 15.15 | 15.03 | -0.18 | -1.18 | 62321.74 | 9450.61 | 0.53 |
| 2024-08-01 | 15.28 | 15.21 | 0.00 | 0.00 | 73634.94 | 11222.51 | 0.62 |
| 2024-07-31 | 14.78 | 15.21 | 0.37 | 2.49 | 80499.77 | 12147.43 | 0.68 |
| 2024-07-30 | 14.86 | 14.84 | -0.08 | -0.54 | 68218.53 | 10101.77 | 0.58 |
| 2024-07-29 | 15.16 | 14.92 | -0.33 | -2.16 | 73347.80 | 11031.19 | 0.62 |
| 2024-07-26 | 15.23 | 15.25 | 0.08 | 0.53 | 64932.98 | 9904.93 | 0.55 |
| 2024-07-25 | 15.02 | 15.17 | 0.14 | 0.93 | 75945.08 | 11464.46 | 0.64 |
| 2024-07-24 | 15.33 | 15.03 | -0.26 | -1.70 | 105372.83 | 15921.54 | 0.89 |
| 2024-07-23 | 15.88 | 15.29 | -0.43 | -2.74 | 131736.24 | 20524.80 | 1.12 |
| 2024-07-22 | 15.43 | 15.72 | 0.26 | 1.68 | 151875.80 | 23810.31 | 1.29 |
| 2024-07-19 | 15.00 | 15.46 | 0.44 | 2.93 | 145610.97 | 22404.72 | 1.24 |
| 2024-07-18 | 14.76 | 15.02 | 0.13 | 0.87 | 85305.21 | 12711.44 | 0.72 |
| 2024-07-17 | 15.14 | 14.89 | -0.28 | -1.85 | 85426.85 | 12782.09 | 0.72 |
| 2024-07-16 | 15.02 | 15.17 | 0.11 | 0.73 | 94752.82 | 14294.48 | 0.80 |
| 2024-07-15 | 15.20 | 15.06 | -0.39 | -2.52 | 155110.88 | 23421.23 | 1.32 |
| 2024-07-12 | 15.18 | 15.45 | 0.17 | 1.11 | 90364.68 | 13837.69 | 0.77 |
| 2024-07-11 | 15.30 | 15.28 | 0.18 | 1.19 | 106412.90 | 16234.98 | 0.90 |
| 2024-07-10 | 15.01 | 15.10 | 0.02 | 0.13 | 83330.06 | 12566.17 | 0.71 |
| 2024-07-09 | 14.57 | 15.08 | 0.42 | 2.87 | 114630.86 | 17070.91 | 0.97 |
| 2024-07-08 | 15.09 | 14.66 | -0.33 | -2.20 | 155319.29 | 23171.78 | 1.32 |
| 2024-07-05 | 14.80 | 14.99 | 0.24 | 1.63 | 78822.15 | 11730.94 | 0.67 |
| 2024-07-04 | 14.88 | 14.75 | -0.09 | -0.61 | 85549.99 | 12720.31 | 0.73 |
| 2024-07-03 | 14.78 | 14.84 | 0.08 | 0.54 | 83965.61 | 12461.90 | 0.71 |
| 2024-07-02 | 14.73 | 14.76 | -0.06 | -0.41 | 83558.10 | 12279.35 | 0.71 |
| 2024-07-01 | 14.67 | 14.82 | 0.15 | 1.02 | 90217.18 | 13151.10 | 0.77 |
| 2024-06-28 | 14.70 | 14.67 | -0.04 | -0.27 | 78027.59 | 11576.34 | 0.66 |
| 2024-06-27 | 14.95 | 14.71 | -0.38 | -2.52 | 75238.83 | 11160.22 | 0.64 |
| 2024-06-26 | 14.75 | 15.09 | 0.42 | 2.86 | 101442.98 | 15108.02 | 0.86 |
| 2024-06-25 | 15.05 | 14.67 | -0.28 | -1.87 | 131816.38 | 19459.69 | 1.12 |
| 2024-06-24 | 15.77 | 14.95 | -0.87 | -5.50 | 160729.67 | 24751.68 | 1.36 |
| 2024-06-21 | 15.88 | 15.82 | -0.16 | -1.00 | 150440.55 | 23731.95 | 1.28 |
| 2024-06-20 | 15.64 | 15.98 | 0.35 | 2.24 | 327577.10 | 52515.93 | 2.78 |
| 2024-06-19 | 15.08 | 15.63 | 0.86 | 5.82 | 268115.25 | 41214.09 | 2.28 |
| 2024-06-18 | 14.64 | 14.77 | 0.19 | 1.30 | 125378.07 | 18697.45 | 1.06 |
| 2024-06-17 | 14.49 | 14.58 | 0.02 | 0.14 | 53378.62 | 7791.43 | 0.45 |
| 2024-06-14 | 14.79 | 14.56 | -0.24 | -1.62 | 118122.20 | 17235.42 | 1.00 |
| 2024-06-13 | 14.87 | 14.80 | 0.01 | 0.07 | 126437.34 | 18940.87 | 1.07 |
| 2024-06-12 | 14.90 | 14.79 | -0.05 | -0.34 | 51588.93 | 7653.87 | 0.44 |
| 2024-06-11 | 14.45 | 14.84 | 0.37 | 2.56 | 75823.70 | 11163.90 | 0.64 |
| 2024-06-07 | 14.55 | 14.47 | -0.01 | -0.07 | 41989.87 | 6115.91 | 0.36 |
| 2024-06-06 | 14.76 | 14.48 | -0.27 | -1.83 | 55810.78 | 8220.00 | 0.47 |
| 2024-06-05 | 14.77 | 14.75 | -0.05 | -0.34 | 48195.89 | 7180.33 | 0.41 |
| 2024-06-04 | 14.64 | 14.80 | 0.10 | 0.68 | 61730.27 | 9108.88 | 0.52 |
| 2024-06-03 | 14.65 | 14.70 | 0.03 | 0.20 | 53707.05 | 7938.78 | 0.46 |
| 2024-05-31 | 14.68 | 14.67 | -0.04 | -0.27 | 37011.97 | 5441.89 | 0.31 |
| 2024-05-30 | 14.47 | 14.71 | 0.24 | 1.66 | 52679.96 | 7719.85 | 0.45 |
| 2024-05-29 | 14.47 | 14.47 | 0.00 | 0.00 | 31001.99 | 4515.85 | 0.26 |
| 2024-05-28 | 14.60 | 14.47 | -0.19 | -1.30 | 39339.13 | 5760.02 | 0.33 |
| 2024-05-27 | 14.21 | 14.66 | 0.45 | 3.17 | 48548.77 | 7033.81 | 0.41 |
| 2024-05-24 | 14.36 | 14.21 | -0.14 | -0.98 | 33531.37 | 4800.77 | 0.28 |
| 2024-05-23 | 14.56 | 14.35 | -0.22 | -1.51 | 37386.54 | 5383.89 | 0.32 |
| 2024-05-22 | 14.43 | 14.57 | 0.13 | 0.90 | 31137.79 | 4514.54 | 0.26 |
| 2024-05-21 | 14.50 | 14.44 | -0.01 | -0.07 | 33050.02 | 4758.84 | 0.28 |
| 2024-05-20 | 14.49 | 14.45 | -0.01 | -0.07 | 36968.21 | 5357.36 | 0.31 |
| 2024-05-17 | 14.44 | 14.46 | 0.10 | 0.70 | 37894.00 | 5448.72 | 0.32 |
| 2024-05-16 | 14.43 | 14.36 | -0.09 | -0.62 | 48368.49 | 6986.19 | 0.41 |
| 2024-05-15 | 14.58 | 14.45 | -0.13 | -0.89 | 26918.57 | 3902.77 | 0.23 |
日K线
周K线
月K线
