井松智能(688251)股票信息
| 股票代码 | 688251 |
| 股票名称 | 井松智能 |
| 最新价/元 | 16.24 |
| 涨跌额/元 | -0.77 |
| 涨跌幅/% | -4.53 |
| 买入/元 | 16.23 |
| 卖出/元 | 16.24 |
| 昨收/元 | 17.01 |
| 今开/元 | 17.00 |
| 最高/元 | 17.08 |
| 最低/元 | 15.96 |
| 成交量/手 | 18840.35 |
| 成交额/万 | 3071.89 |
| 股净值/元 | 22.87 |
| 市净率 | 1.72 |
| 总市值/万 | 139675.06 |
| 流通值/万 | 84543.04 |
| 换手率/% | 3.62 |
| 入市日期 | 2022-06-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
井松智能(688251)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 | 17.00 | 16.24 | -0.77 | -4.53 | 18840.35 | 3071.89 | 3.62 |
| 2024-10-10 | 17.37 | 17.01 | 0.19 | 1.13 | 17458.14 | 3008.96 | 3.35 |
| 2024-10-09 | 18.68 | 16.82 | -2.66 | -13.66 | 33849.19 | 5992.05 | 6.50 |
| 2024-10-08 | 20.23 | 19.48 | 2.39 | 13.99 | 44308.66 | 8472.04 | 8.51 |
| 2024-09-30 | 15.50 | 17.09 | 2.09 | 13.93 | 29911.04 | 4945.57 | 5.75 |
| 2024-09-27 | 14.95 | 15.00 | 0.60 | 4.17 | 8546.51 | 1266.48 | 1.64 |
| 2024-09-26 | 13.93 | 14.40 | 0.30 | 2.13 | 10160.09 | 1447.44 | 1.95 |
| 2024-09-25 | 14.39 | 14.10 | 0.07 | 0.50 | 14481.44 | 2064.58 | 2.78 |
| 2024-09-24 | 13.45 | 14.03 | 0.53 | 3.93 | 15102.63 | 2072.85 | 2.90 |
| 2024-09-23 | 13.47 | 13.50 | 0.11 | 0.82 | 9420.65 | 1272.13 | 1.81 |
| 2024-09-20 | 13.65 | 13.39 | -0.17 | -1.25 | 6227.58 | 835.59 | 1.20 |
| 2024-09-19 | 13.52 | 13.56 | 0.10 | 0.74 | 7796.18 | 1055.97 | 1.50 |
| 2024-09-18 | 13.79 | 13.46 | -0.22 | -1.61 | 8373.52 | 1122.04 | 1.61 |
| 2024-09-13 | 14.10 | 13.68 | -0.42 | -2.98 | 10542.80 | 1453.13 | 2.03 |
| 2024-09-12 | 14.30 | 14.10 | -0.20 | -1.40 | 10563.17 | 1498.23 | 2.03 |
| 2024-09-11 | 14.24 | 14.30 | -0.15 | -1.04 | 13943.42 | 1992.81 | 2.68 |
| 2024-09-10 | 13.90 | 14.45 | 0.76 | 5.55 | 16867.71 | 2400.55 | 3.24 |
| 2024-09-09 | 13.72 | 13.69 | -0.19 | -1.37 | 12553.96 | 1745.66 | 2.41 |
| 2024-09-06 | 14.50 | 13.88 | -0.68 | -4.67 | 19084.98 | 2704.34 | 3.67 |
| 2024-09-05 | 14.24 | 14.56 | 0.35 | 2.46 | 14690.10 | 2140.29 | 2.82 |
| 2024-09-04 | 14.48 | 14.21 | -0.47 | -3.20 | 16097.22 | 2312.27 | 3.09 |
| 2024-09-03 | 14.90 | 14.68 | -0.22 | -1.48 | 24018.22 | 3535.59 | 4.61 |
| 2024-09-02 | 14.61 | 14.90 | 0.47 | 3.26 | 45713.21 | 6829.41 | 8.78 |
| 2024-08-30 | 14.47 | 14.43 | -0.15 | -1.03 | 48053.75 | 6976.09 | 9.23 |
| 2024-08-29 | 14.70 | 14.58 | -0.33 | -2.21 | 59757.83 | 8550.39 | 11.48 |
| 2024-08-28 | 13.34 | 14.91 | 1.96 | 15.14 | 65770.50 | 9630.11 | 12.63 |
| 2024-08-27 | 13.58 | 12.95 | -0.32 | -2.41 | 55058.14 | 7444.42 | 10.58 |
| 2024-08-26 | 12.36 | 13.27 | 2.21 | 19.98 | 46486.84 | 6127.28 | 8.93 |
| 2024-08-23 | 11.14 | 11.06 | -0.15 | -1.34 | 3643.29 | 401.53 | 0.70 |
| 2024-08-22 | 11.37 | 11.21 | -0.10 | -0.88 | 2249.25 | 255.13 | 0.43 |
| 2024-08-21 | 11.18 | 11.31 | 0.09 | 0.80 | 2114.25 | 238.87 | 0.41 |
| 2024-08-20 | 11.25 | 11.22 | -0.31 | -2.69 | 3677.15 | 416.40 | 0.71 |
| 2024-08-19 | 11.78 | 11.53 | -0.24 | -2.04 | 3376.68 | 391.78 | 0.65 |
| 2024-08-16 | 11.78 | 11.77 | -0.01 | -0.09 | 2942.06 | 345.94 | 0.57 |
| 2024-08-15 | 11.70 | 11.78 | -0.04 | -0.34 | 2771.34 | 325.41 | 0.53 |
| 2024-08-14 | 12.00 | 11.82 | -0.04 | -0.34 | 2061.27 | 244.03 | 0.40 |
| 2024-08-13 | 11.62 | 11.86 | 0.21 | 1.80 | 2649.84 | 311.20 | 0.51 |
| 2024-08-12 | 11.70 | 11.65 | 0.00 | 0.00 | 2144.94 | 249.51 | 0.41 |
| 2024-08-09 | 11.61 | 11.65 | -0.06 | -0.51 | 2405.60 | 282.64 | 0.46 |
| 2024-08-08 | 11.51 | 11.71 | -0.34 | -2.82 | 4387.21 | 512.16 | 0.84 |
| 2024-08-07 | 11.97 | 12.05 | 0.09 | 0.75 | 3109.69 | 374.04 | 0.60 |
| 2024-08-06 | 11.88 | 11.96 | 0.24 | 2.05 | 3587.36 | 426.96 | 0.69 |
| 2024-08-05 | 12.02 | 11.72 | -0.36 | -2.98 | 4041.98 | 485.61 | 0.78 |
| 2024-08-02 | 12.20 | 12.08 | -0.29 | -2.34 | 5327.20 | 652.10 | 1.02 |
| 2024-08-01 | 12.33 | 12.37 | 0.07 | 0.57 | 8111.32 | 994.79 | 1.56 |
| 2024-07-31 | 11.86 | 12.30 | 0.50 | 4.24 | 10351.82 | 1251.97 | 1.99 |
| 2024-07-30 | 12.15 | 11.80 | 0.00 | 0.00 | 7649.45 | 913.70 | 1.47 |
| 2024-07-29 | 11.69 | 11.80 | 0.11 | 0.94 | 10173.08 | 1209.88 | 1.95 |
| 2024-07-26 | 11.34 | 11.69 | 0.21 | 1.83 | 7195.51 | 832.66 | 1.38 |
| 2024-07-25 | 11.46 | 11.48 | 0.53 | 4.84 | 9004.85 | 1029.88 | 1.73 |
| 2024-07-24 | 11.24 | 10.95 | -0.40 | -3.52 | 5319.03 | 590.12 | 1.02 |
| 2024-07-23 | 11.30 | 11.35 | 0.11 | 0.98 | 10212.35 | 1182.79 | 1.96 |
| 2024-07-22 | 10.91 | 11.24 | 0.31 | 2.84 | 4732.42 | 529.93 | 0.91 |
| 2024-07-19 | 10.72 | 10.93 | 0.21 | 1.96 | 3444.41 | 377.97 | 0.66 |
| 2024-07-18 | 10.77 | 10.72 | -0.10 | -0.92 | 3512.55 | 375.03 | 0.67 |
| 2024-07-17 | 10.89 | 10.82 | -0.18 | -1.64 | 2735.72 | 296.74 | 0.53 |
| 2024-07-16 | 11.13 | 11.00 | 0.01 | 0.09 | 3287.05 | 361.28 | 0.63 |
| 2024-07-15 | 11.43 | 10.99 | -0.47 | -4.10 | 4508.67 | 501.10 | 0.87 |
| 2024-07-12 | 11.45 | 11.46 | 0.07 | 0.62 | 5682.72 | 650.53 | 1.09 |
| 2024-07-11 | 11.05 | 11.39 | 0.50 | 4.59 | 5650.14 | 639.51 | 1.09 |
| 2024-07-10 | 11.00 | 10.89 | -0.25 | -2.24 | 5646.22 | 620.29 | 1.08 |
| 2024-07-09 | 10.97 | 11.14 | 0.16 | 1.46 | 8953.80 | 970.31 | 1.72 |
| 2024-07-08 | 11.73 | 10.98 | -0.76 | -6.47 | 10271.32 | 1141.93 | 1.97 |
| 2024-07-05 | 11.57 | 11.74 | 0.12 | 1.03 | 4343.83 | 507.55 | 0.83 |
| 2024-07-04 | 12.22 | 11.62 | -0.60 | -4.91 | 6490.91 | 770.88 | 1.25 |
| 2024-07-03 | 12.37 | 12.22 | -0.15 | -1.21 | 4608.88 | 565.16 | 0.89 |
| 2024-07-02 | 12.40 | 12.37 | -0.01 | -0.08 | 5003.83 | 619.23 | 0.96 |
| 2024-07-01 | 12.30 | 12.38 | -0.30 | -2.37 | 5968.54 | 737.08 | 1.15 |
| 2024-06-28 | 17.90 | 18.57 | 0.04 | 0.22 | 5995.26 | 1114.94 | 1.66 |
| 2024-06-27 | 19.12 | 18.53 | -0.46 | -2.42 | 6487.27 | 1228.59 | 1.80 |
| 2024-06-26 | 18.20 | 18.99 | 0.44 | 2.37 | 5232.47 | 979.58 | 1.45 |
| 2024-06-25 | 17.88 | 18.55 | 0.67 | 3.75 | 6087.41 | 1126.76 | 1.69 |
| 2024-06-24 | 18.79 | 17.88 | -0.91 | -4.84 | 4131.03 | 754.38 | 1.15 |
| 2024-06-21 | 18.91 | 18.79 | -0.26 | -1.37 | 5164.70 | 966.06 | 1.43 |
| 2024-06-20 | 18.65 | 19.05 | 0.35 | 1.87 | 9313.82 | 1795.96 | 2.59 |
| 2024-06-19 | 18.63 | 18.70 | 0.07 | 0.38 | 2252.99 | 420.38 | 0.63 |
| 2024-06-18 | 18.11 | 18.63 | 0.51 | 2.82 | 3425.88 | 632.48 | 0.95 |
| 2024-06-17 | 18.48 | 18.12 | -0.18 | -0.98 | 3407.24 | 616.57 | 0.95 |
| 2024-06-14 | 18.82 | 18.30 | -0.52 | -2.76 | 6205.76 | 1138.48 | 1.72 |
| 2024-06-13 | 17.85 | 18.82 | 0.87 | 4.85 | 7903.13 | 1477.89 | 2.19 |
| 2024-06-12 | 17.28 | 17.95 | 0.50 | 2.87 | 2886.36 | 517.66 | 0.80 |
| 2024-06-11 | 17.60 | 17.45 | -0.02 | -0.11 | 2904.52 | 501.89 | 0.81 |
| 2024-06-07 | 17.20 | 17.47 | 0.75 | 4.49 | 4609.26 | 800.00 | 1.28 |
| 2024-06-06 | 17.71 | 16.72 | -0.99 | -5.59 | 6698.89 | 1147.44 | 1.86 |
| 2024-06-05 | 17.92 | 17.71 | -0.01 | -0.06 | 3059.34 | 549.01 | 0.86 |
| 2024-06-04 | 18.21 | 17.72 | -0.66 | -3.59 | 5159.45 | 914.54 | 1.46 |
| 2024-06-03 | 19.59 | 18.38 | -0.75 | -3.92 | 5634.13 | 1055.80 | 1.59 |
| 2024-05-31 | 19.22 | 19.13 | 0.15 | 0.79 | 2523.85 | 484.26 | 0.71 |
| 2024-05-30 | 19.06 | 18.98 | 0.05 | 0.26 | 3000.31 | 572.67 | 0.85 |
| 2024-05-29 | 18.82 | 18.93 | 0.10 | 0.53 | 2304.96 | 440.53 | 0.65 |
| 2024-05-28 | 19.00 | 18.83 | -0.35 | -1.83 | 2872.34 | 545.48 | 0.81 |
| 2024-05-27 | 19.47 | 19.18 | 0.12 | 0.63 | 2731.14 | 517.42 | 0.77 |
| 2024-05-24 | 19.46 | 19.06 | -0.40 | -2.06 | 3172.73 | 611.85 | 0.90 |
| 2024-05-23 | 19.98 | 19.46 | -0.42 | -2.11 | 2758.52 | 540.01 | 0.78 |
| 2024-05-22 | 19.74 | 19.88 | 0.14 | 0.71 | 1802.41 | 356.76 | 0.51 |
| 2024-05-21 | 20.08 | 19.74 | -0.53 | -2.62 | 3323.06 | 659.16 | 0.94 |
| 2024-05-20 | 20.43 | 20.27 | 0.05 | 0.25 | 3879.54 | 790.07 | 1.09 |
| 2024-05-17 | 19.51 | 20.22 | 0.64 | 3.27 | 2915.08 | 581.41 | 0.82 |
| 2024-05-16 | 19.30 | 19.58 | 0.28 | 1.45 | 3195.73 | 628.90 | 0.90 |
| 2024-05-15 | 19.36 | 19.30 | -0.19 | -0.98 | 3184.12 | 616.04 | 0.90 |
日K线
周K线
月K线
