英诺特(688253)股票信息
| 股票代码 | 688253 |
| 股票名称 | 英诺特 |
| 最新价/元 | 42.20 |
| 涨跌额/元 | -1.72 |
| 涨跌幅/% | -3.92 |
| 买入/元 | 42.19 |
| 卖出/元 | 42.20 |
| 昨收/元 | 43.92 |
| 今开/元 | 44.44 |
| 最高/元 | 44.66 |
| 最低/元 | 41.81 |
| 成交量/手 | 17890.17 |
| 成交额/万 | 7630.46 |
| 股净值/元 | 32.97 |
| 市净率 | 2.89 |
| 总市值/万 | 575853.59 |
| 流通值/万 | 290381.07 |
| 换手率/% | 2.60 |
| 入市日期 | 2022-07-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
英诺特(688253)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 | 44.44 | 42.20 | -1.72 | -3.92 | 17890.17 | 7630.46 | 2.60 |
| 2024-10-10 | 42.62 | 43.92 | 1.72 | 4.08 | 47322.87 | 20965.84 | 6.88 |
| 2024-10-09 | 46.50 | 42.20 | -6.08 | -12.59 | 48331.02 | 21264.10 | 7.02 |
| 2024-10-08 | 52.68 | 48.28 | 4.37 | 9.95 | 77201.85 | 36691.79 | 11.22 |
| 2024-09-30 | 41.00 | 43.91 | 4.28 | 10.80 | 49568.32 | 20972.22 | 7.20 |
| 2024-09-27 | 37.82 | 39.63 | 2.13 | 5.68 | 21256.54 | 8182.20 | 3.11 |
| 2024-09-26 | 35.88 | 37.50 | 1.48 | 4.11 | 29180.46 | 10532.85 | 4.27 |
| 2024-09-25 | 35.70 | 36.02 | 0.52 | 1.47 | 24485.67 | 8898.10 | 3.58 |
| 2024-09-24 | 35.78 | 35.50 | -0.10 | -0.28 | 16740.94 | 5905.29 | 2.45 |
| 2024-09-23 | 36.48 | 35.60 | -1.23 | -3.34 | 13756.83 | 4936.32 | 2.01 |
| 2024-09-20 | 37.53 | 36.83 | -0.42 | -1.13 | 10782.30 | 3960.33 | 1.58 |
| 2024-09-19 | 36.67 | 37.25 | 0.44 | 1.20 | 8582.76 | 3180.09 | 1.25 |
| 2024-09-18 | 37.35 | 36.81 | -0.15 | -0.41 | 8211.74 | 3029.88 | 1.20 |
| 2024-09-13 | 37.45 | 36.96 | -0.49 | -1.31 | 9650.32 | 3578.66 | 1.41 |
| 2024-09-12 | 36.82 | 37.45 | 0.63 | 1.71 | 14213.42 | 5353.37 | 2.08 |
| 2024-09-11 | 36.56 | 36.82 | 0.19 | 0.52 | 6333.11 | 2339.23 | 0.93 |
| 2024-09-10 | 36.39 | 36.63 | 0.39 | 1.08 | 10638.30 | 3918.19 | 1.56 |
| 2024-09-09 | 36.60 | 36.24 | 0.12 | 0.33 | 9823.45 | 3535.17 | 1.44 |
| 2024-09-06 | 37.99 | 36.12 | -1.81 | -4.77 | 13316.97 | 4890.49 | 1.95 |
| 2024-09-05 | 37.69 | 37.93 | 0.24 | 0.64 | 9729.07 | 3678.14 | 1.42 |
| 2024-09-04 | 36.78 | 37.69 | 0.91 | 2.47 | 13588.57 | 5122.62 | 1.99 |
| 2024-09-03 | 36.41 | 36.78 | 0.39 | 1.07 | 10678.20 | 3941.70 | 1.56 |
| 2024-09-02 | 37.35 | 36.39 | -0.96 | -2.57 | 16758.95 | 6120.35 | 2.45 |
| 2024-08-30 | 38.01 | 37.35 | -0.79 | -2.07 | 24582.58 | 9195.50 | 3.59 |
| 2024-08-29 | 36.41 | 38.14 | 1.72 | 4.72 | 18739.95 | 7033.17 | 2.74 |
| 2024-08-28 | 36.42 | 36.42 | -0.29 | -0.79 | 10719.42 | 3915.29 | 1.57 |
| 2024-08-27 | 36.47 | 36.71 | -0.19 | -0.52 | 8447.42 | 3120.10 | 1.23 |
| 2024-08-26 | 36.90 | 36.90 | 0.00 | 0.00 | 10686.92 | 3893.91 | 1.56 |
| 2024-08-23 | 37.57 | 36.90 | -0.96 | -2.54 | 13163.94 | 4871.83 | 1.92 |
| 2024-08-22 | 38.08 | 37.86 | -0.86 | -2.22 | 16725.43 | 6343.69 | 2.44 |
| 2024-08-21 | 38.96 | 38.72 | -0.33 | -0.85 | 14973.25 | 5799.40 | 2.19 |
| 2024-08-20 | 39.80 | 39.05 | -1.26 | -3.13 | 14295.42 | 5631.81 | 2.09 |
| 2024-08-19 | 40.65 | 40.31 | -0.36 | -0.89 | 12889.25 | 5175.82 | 1.88 |
| 2024-08-16 | 39.68 | 40.67 | 0.97 | 2.44 | 16563.22 | 6700.40 | 2.42 |
| 2024-08-15 | 39.16 | 39.70 | 0.54 | 1.38 | 15430.45 | 6137.38 | 2.26 |
| 2024-08-14 | 39.41 | 39.16 | -0.71 | -1.78 | 16210.23 | 6359.87 | 2.37 |
| 2024-08-13 | 38.93 | 39.87 | 0.11 | 0.28 | 19287.34 | 7577.50 | 2.82 |
| 2024-08-12 | 37.11 | 39.76 | 2.26 | 6.03 | 40888.85 | 16199.67 | 5.98 |
| 2024-08-09 | 37.88 | 37.50 | -0.43 | -1.13 | 12724.96 | 4795.51 | 1.86 |
| 2024-08-08 | 36.50 | 37.93 | 1.48 | 4.06 | 33374.09 | 12652.15 | 4.88 |
| 2024-08-07 | 35.74 | 36.45 | 0.72 | 2.02 | 17553.08 | 6377.98 | 2.57 |
| 2024-08-06 | 34.53 | 35.73 | 0.93 | 2.67 | 15950.70 | 5648.04 | 2.33 |
| 2024-08-05 | 34.01 | 34.80 | 0.50 | 1.46 | 30029.06 | 10570.15 | 4.39 |
| 2024-08-02 | 33.44 | 34.30 | 0.48 | 1.42 | 38330.40 | 12934.33 | 5.60 |
| 2024-08-01 | 34.21 | 33.82 | -0.39 | -1.14 | 17320.80 | 5849.37 | 2.53 |
| 2024-07-31 | 32.63 | 34.21 | 1.51 | 4.62 | 19738.36 | 6638.72 | 2.89 |
| 2024-07-30 | 33.28 | 32.70 | -0.58 | -1.74 | 12454.54 | 4055.66 | 1.82 |
| 2024-07-29 | 34.15 | 33.28 | -1.07 | -3.12 | 17291.68 | 5776.36 | 2.53 |
| 2024-07-26 | 33.90 | 34.35 | 0.33 | 0.97 | 12739.91 | 4354.89 | 1.86 |
| 2024-07-25 | 33.10 | 34.02 | 1.01 | 3.06 | 15880.51 | 5349.85 | 2.32 |
| 2024-07-24 | 33.90 | 33.01 | -0.89 | -2.63 | 15328.86 | 5073.21 | 2.24 |
| 2024-07-23 | 36.03 | 33.90 | -2.12 | -5.89 | 22408.46 | 7737.47 | 3.28 |
| 2024-07-22 | 36.50 | 36.02 | -0.76 | -2.07 | 12693.66 | 4618.66 | 1.86 |
| 2024-07-19 | 36.66 | 36.78 | 0.12 | 0.33 | 14109.99 | 5202.52 | 2.06 |
| 2024-07-18 | 36.70 | 36.66 | -0.35 | -0.95 | 15159.12 | 5550.44 | 2.22 |
| 2024-07-17 | 37.10 | 37.01 | -0.14 | -0.38 | 19437.83 | 7203.37 | 2.84 |
| 2024-07-16 | 37.26 | 37.15 | -0.46 | -1.22 | 29291.62 | 11001.68 | 4.28 |
| 2024-07-15 | 37.00 | 37.61 | -0.41 | -1.08 | 55106.49 | 20412.04 | 8.05 |
| 2024-07-12 | 35.80 | 38.02 | 2.03 | 5.64 | 27555.40 | 10265.78 | 4.03 |
| 2024-07-11 | 34.86 | 35.99 | 1.13 | 3.24 | 19921.97 | 7074.06 | 2.91 |
| 2024-07-10 | 35.67 | 34.86 | -1.02 | -2.84 | 25656.12 | 9094.65 | 3.75 |
| 2024-07-09 | 36.01 | 35.88 | -0.06 | -0.17 | 13943.13 | 4978.13 | 2.04 |
| 2024-07-08 | 36.55 | 35.94 | -0.61 | -1.67 | 11628.67 | 4228.43 | 1.70 |
| 2024-07-05 | 35.26 | 36.55 | 0.97 | 2.73 | 18002.06 | 6501.53 | 2.63 |
| 2024-07-04 | 35.83 | 35.58 | -0.67 | -1.85 | 15835.43 | 5670.40 | 2.31 |
| 2024-07-03 | 36.76 | 36.25 | -0.43 | -1.17 | 18424.31 | 6683.91 | 2.69 |
| 2024-07-02 | 38.49 | 36.68 | -2.12 | -5.46 | 38565.40 | 14280.39 | 5.64 |
| 2024-07-01 | 38.00 | 38.80 | 0.69 | 1.81 | 17937.70 | 6979.15 | 2.62 |
| 2024-06-28 | 38.12 | 38.11 | -0.06 | -0.16 | 11199.91 | 4317.97 | 1.64 |
| 2024-06-27 | 39.40 | 38.17 | -1.19 | -3.02 | 12776.08 | 4910.50 | 1.87 |
| 2024-06-26 | 38.20 | 39.36 | 1.31 | 3.44 | 13085.95 | 5092.16 | 1.91 |
| 2024-06-25 | 38.73 | 38.05 | -0.57 | -1.48 | 12441.51 | 4771.42 | 1.82 |
| 2024-06-24 | 40.28 | 38.62 | -1.28 | -3.21 | 16466.13 | 6430.19 | 2.41 |
| 2024-06-21 | 38.84 | 39.90 | 0.62 | 1.58 | 19601.76 | 7841.54 | 2.87 |
| 2024-06-20 | 39.20 | 39.28 | -0.20 | -0.51 | 22544.32 | 9061.55 | 3.30 |
| 2024-06-19 | 40.18 | 39.48 | -0.43 | -1.08 | 9885.99 | 3912.42 | 1.45 |
| 2024-06-18 | 39.89 | 39.91 | 0.15 | 0.38 | 15480.36 | 6145.83 | 2.26 |
| 2024-06-17 | 40.11 | 39.76 | -0.69 | -1.71 | 19324.14 | 7684.53 | 2.82 |
| 2024-06-14 | 40.00 | 40.45 | 0.74 | 1.86 | 16434.72 | 6606.16 | 2.40 |
| 2024-06-13 | 39.99 | 39.71 | -0.03 | -0.08 | 12900.61 | 5168.11 | 1.89 |
| 2024-06-12 | 39.39 | 39.74 | -0.26 | -0.65 | 17848.76 | 7035.16 | 2.61 |
| 2024-06-11 | 38.51 | 40.00 | 1.24 | 3.20 | 17386.69 | 6904.68 | 2.54 |
| 2024-06-07 | 39.47 | 38.76 | -0.24 | -0.62 | 12322.11 | 4819.17 | 1.80 |
| 2024-06-06 | 39.80 | 39.00 | -0.40 | -1.02 | 18843.09 | 7369.21 | 2.75 |
| 2024-06-05 | 40.11 | 39.80 | -0.07 | -0.18 | 14750.34 | 5925.43 | 2.16 |
| 2024-06-04 | 39.85 | 39.87 | -0.12 | -0.30 | 12818.68 | 5121.83 | 1.87 |
| 2024-06-03 | 40.36 | 39.99 | -0.37 | -0.92 | 17266.67 | 6961.28 | 2.52 |
| 2024-05-31 | 39.25 | 40.36 | 0.67 | 1.69 | 17870.91 | 7141.14 | 2.61 |
| 2024-05-30 | 40.10 | 39.69 | -0.87 | -2.15 | 25791.33 | 10246.35 | 3.77 |
| 2024-05-29 | 41.86 | 40.56 | -1.64 | -3.89 | 25064.02 | 10264.85 | 3.66 |
| 2024-05-28 | 41.87 | 42.20 | 0.13 | 0.31 | 19006.62 | 8020.48 | 2.78 |
| 2024-05-27 | 40.00 | 42.07 | 1.57 | 3.88 | 27815.21 | 11580.39 | 4.07 |
| 2024-05-24 | 39.71 | 40.50 | 0.45 | 1.12 | 15836.28 | 6433.20 | 2.31 |
| 2024-05-23 | 40.80 | 40.05 | -1.05 | -2.56 | 16959.66 | 6855.31 | 2.48 |
| 2024-05-22 | 41.30 | 41.10 | -0.75 | -1.79 | 19249.70 | 7918.38 | 2.81 |
| 2024-05-21 | 41.00 | 41.85 | 0.95 | 2.32 | 30894.12 | 12789.54 | 4.52 |
| 2024-05-20 | 40.78 | 40.90 | 0.31 | 0.76 | 31874.31 | 12796.08 | 4.66 |
| 2024-05-17 | 41.38 | 40.59 | -0.79 | -1.91 | 22605.78 | 9198.04 | 3.30 |
| 2024-05-16 | 41.25 | 41.38 | 0.36 | 0.88 | 22584.38 | 9340.86 | 3.30 |
| 2024-05-15 | 42.72 | 41.02 | -1.99 | -4.63 | 34059.52 | 14114.51 | 4.98 |
日K线
周K线
月K线
