昀冢科技(688260)股票信息
| 股票代码 | 688260 |
| 股票名称 | 昀冢科技 |
| 最新价/元 | 15.69 |
| 涨跌额/元 | -1.43 |
| 涨跌幅/% | -8.35 |
| 买入/元 | 15.69 |
| 卖出/元 | 15.70 |
| 昨收/元 | 17.12 |
| 今开/元 | 17.07 |
| 最高/元 | 17.18 |
| 最低/元 | 15.53 |
| 成交量/手 | 53662.04 |
| 成交额/万 | 8631.51 |
| 股净值/元 | -14.93 |
| 市净率 | 5.99 |
| 总市值/万 | 188280.00 |
| 流通值/万 | 188280.00 |
| 换手率/% | 4.47 |
| 入市日期 | 2021-04-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
昀冢科技(688260)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 | 17.07 | 15.69 | -1.43 | -8.35 | 53662.04 | 8631.51 | 4.47 |
| 2024-10-10 | 17.60 | 17.12 | -0.45 | -2.56 | 54136.02 | 9542.79 | 4.51 |
| 2024-10-09 | 19.35 | 17.57 | -2.97 | -14.46 | 95435.92 | 18107.95 | 7.95 |
| 2024-10-08 | 19.70 | 20.54 | 3.42 | 19.98 | 117612.62 | 22743.14 | 9.80 |
| 2024-09-30 | 15.80 | 17.12 | 2.29 | 15.44 | 89917.82 | 14627.91 | 7.49 |
| 2024-09-27 | 13.70 | 14.83 | 1.13 | 8.25 | 33193.84 | 4757.52 | 2.77 |
| 2024-09-26 | 13.18 | 13.70 | 0.65 | 4.98 | 46994.24 | 6324.08 | 3.92 |
| 2024-09-25 | 12.91 | 13.05 | 0.28 | 2.19 | 40460.16 | 5306.14 | 3.37 |
| 2024-09-24 | 12.55 | 12.77 | 0.17 | 1.35 | 37491.19 | 4702.17 | 3.12 |
| 2024-09-23 | 12.02 | 12.60 | 0.66 | 5.53 | 46295.49 | 5761.28 | 3.86 |
| 2024-09-20 | 12.12 | 11.94 | -0.11 | -0.91 | 27166.57 | 3264.39 | 2.26 |
| 2024-09-19 | 11.98 | 12.05 | 0.07 | 0.58 | 32416.74 | 3901.44 | 2.70 |
| 2024-09-18 | 12.17 | 11.98 | -0.09 | -0.75 | 34693.32 | 4128.31 | 2.89 |
| 2024-09-13 | 12.27 | 12.07 | -0.24 | -1.95 | 21714.92 | 2637.94 | 1.81 |
| 2024-09-12 | 12.70 | 12.31 | -0.35 | -2.77 | 32011.71 | 3992.55 | 2.67 |
| 2024-09-11 | 13.07 | 12.66 | -0.30 | -2.32 | 24490.52 | 3126.12 | 2.04 |
| 2024-09-10 | 12.66 | 12.96 | 0.34 | 2.69 | 34541.09 | 4390.91 | 2.88 |
| 2024-09-09 | 12.73 | 12.62 | -0.30 | -2.32 | 35602.44 | 4483.94 | 2.97 |
| 2024-09-06 | 13.17 | 12.92 | -0.29 | -2.20 | 50573.26 | 6501.36 | 4.21 |
| 2024-09-05 | 13.46 | 13.21 | 0.00 | 0.00 | 31588.73 | 4147.07 | 2.63 |
| 2024-09-04 | 13.26 | 13.21 | -0.14 | -1.05 | 37683.56 | 4941.69 | 3.14 |
| 2024-09-03 | 13.41 | 13.35 | -0.05 | -0.37 | 25375.28 | 3380.24 | 2.11 |
| 2024-09-02 | 14.39 | 13.40 | -0.47 | -3.39 | 41643.75 | 5679.17 | 3.47 |
| 2024-08-30 | 13.13 | 13.87 | 0.74 | 5.64 | 53235.38 | 7332.47 | 4.44 |
| 2024-08-29 | 12.43 | 13.13 | 0.65 | 5.21 | 44841.44 | 5832.81 | 3.74 |
| 2024-08-28 | 12.05 | 12.48 | 0.41 | 3.40 | 40954.74 | 5119.44 | 3.41 |
| 2024-08-27 | 12.93 | 12.07 | -0.64 | -5.04 | 23542.43 | 2876.11 | 1.96 |
| 2024-08-26 | 12.28 | 12.71 | 0.41 | 3.33 | 30408.20 | 3838.30 | 2.53 |
| 2024-08-23 | 12.30 | 12.30 | 0.05 | 0.41 | 30824.13 | 3756.14 | 2.57 |
| 2024-08-22 | 12.50 | 12.25 | -0.25 | -2.00 | 23116.50 | 2852.69 | 1.93 |
| 2024-08-21 | 12.20 | 12.50 | 0.10 | 0.81 | 34132.07 | 4312.35 | 2.84 |
| 2024-08-20 | 12.49 | 12.40 | -0.27 | -2.13 | 38338.71 | 4799.61 | 3.19 |
| 2024-08-19 | 13.98 | 12.67 | -1.19 | -8.59 | 71841.23 | 9254.09 | 5.99 |
| 2024-08-16 | 12.88 | 13.86 | 1.10 | 8.62 | 74033.28 | 10050.00 | 6.17 |
| 2024-08-15 | 12.56 | 12.76 | 0.15 | 1.19 | 27060.04 | 3452.87 | 2.26 |
| 2024-08-14 | 12.36 | 12.61 | 0.16 | 1.29 | 24445.90 | 3079.72 | 2.04 |
| 2024-08-13 | 12.21 | 12.45 | 0.16 | 1.30 | 18510.10 | 2283.69 | 1.54 |
| 2024-08-12 | 12.58 | 12.29 | -0.37 | -2.92 | 16988.07 | 2101.85 | 1.42 |
| 2024-08-09 | 12.89 | 12.66 | -0.01 | -0.08 | 14488.16 | 1839.00 | 1.21 |
| 2024-08-08 | 12.80 | 12.67 | -0.17 | -1.32 | 20752.21 | 2632.62 | 1.73 |
| 2024-08-07 | 12.85 | 12.84 | 0.07 | 0.55 | 24085.41 | 3099.62 | 2.01 |
| 2024-08-06 | 12.66 | 12.77 | 0.34 | 2.74 | 26749.16 | 3406.07 | 2.23 |
| 2024-08-05 | 13.06 | 12.43 | -0.81 | -6.12 | 40376.52 | 5180.84 | 3.36 |
| 2024-08-02 | 13.65 | 13.24 | -0.66 | -4.75 | 28161.81 | 3812.75 | 2.35 |
| 2024-08-01 | 13.91 | 13.90 | 0.03 | 0.22 | 27290.43 | 3796.41 | 2.27 |
| 2024-07-31 | 13.38 | 13.87 | 0.62 | 4.68 | 35281.08 | 4812.21 | 2.94 |
| 2024-07-30 | 13.47 | 13.25 | -0.22 | -1.63 | 21813.15 | 2920.60 | 1.82 |
| 2024-07-29 | 13.47 | 13.47 | 0.09 | 0.67 | 17049.01 | 2290.53 | 1.42 |
| 2024-07-26 | 13.27 | 13.38 | 0.30 | 2.29 | 19089.82 | 2559.00 | 1.59 |
| 2024-07-25 | 12.93 | 13.08 | -0.01 | -0.08 | 21404.50 | 2804.33 | 1.78 |
| 2024-07-24 | 13.45 | 13.09 | -0.36 | -2.68 | 28717.34 | 3801.82 | 2.39 |
| 2024-07-23 | 14.20 | 13.45 | -0.63 | -4.47 | 30665.61 | 4242.97 | 2.56 |
| 2024-07-22 | 13.77 | 14.08 | 0.27 | 1.96 | 31526.63 | 4417.91 | 2.63 |
| 2024-07-19 | 13.39 | 13.81 | 0.38 | 2.83 | 26153.62 | 3595.68 | 2.18 |
| 2024-07-18 | 13.64 | 13.43 | -0.40 | -2.89 | 35469.85 | 4692.10 | 2.96 |
| 2024-07-17 | 14.26 | 13.83 | -0.37 | -2.61 | 37977.97 | 5303.84 | 3.16 |
| 2024-07-16 | 13.53 | 14.20 | 0.71 | 5.26 | 48399.79 | 6800.17 | 4.03 |
| 2024-07-15 | 13.86 | 13.49 | -0.52 | -3.71 | 19857.31 | 2686.48 | 1.65 |
| 2024-07-12 | 14.27 | 14.01 | -0.38 | -2.64 | 24671.16 | 3460.44 | 2.06 |
| 2024-07-11 | 13.81 | 14.39 | 0.71 | 5.19 | 30663.09 | 4364.93 | 2.56 |
| 2024-07-10 | 13.84 | 13.68 | -0.24 | -1.72 | 19877.27 | 2746.83 | 1.66 |
| 2024-07-09 | 12.85 | 13.92 | 0.79 | 6.02 | 37808.88 | 5129.82 | 3.15 |
| 2024-07-08 | 13.28 | 13.13 | -0.23 | -1.72 | 23503.86 | 3114.74 | 1.96 |
| 2024-07-05 | 13.33 | 13.36 | 0.09 | 0.68 | 24767.96 | 3286.72 | 2.06 |
| 2024-07-04 | 14.10 | 13.27 | -0.68 | -4.88 | 23894.58 | 3237.75 | 1.99 |
| 2024-07-03 | 14.26 | 13.95 | -0.32 | -2.24 | 21240.82 | 2979.89 | 1.77 |
| 2024-07-02 | 14.08 | 14.27 | -0.23 | -1.59 | 30615.37 | 4390.72 | 2.55 |
| 2024-07-01 | 14.79 | 14.50 | -0.37 | -2.49 | 43570.65 | 6280.74 | 3.63 |
| 2024-06-28 | 14.29 | 14.87 | 0.51 | 3.55 | 48348.46 | 7282.17 | 4.03 |
| 2024-06-27 | 14.40 | 14.36 | -0.24 | -1.64 | 34095.58 | 5028.53 | 2.84 |
| 2024-06-26 | 13.89 | 14.60 | 0.73 | 5.26 | 30395.97 | 4254.34 | 2.53 |
| 2024-06-25 | 14.28 | 13.87 | -0.32 | -2.26 | 33263.96 | 4606.67 | 2.77 |
| 2024-06-24 | 15.25 | 14.19 | -1.16 | -7.56 | 36989.73 | 5383.30 | 3.08 |
| 2024-06-21 | 15.79 | 15.35 | -0.42 | -2.66 | 27830.43 | 4254.74 | 2.32 |
| 2024-06-20 | 15.90 | 15.77 | -0.10 | -0.63 | 32123.26 | 5154.59 | 2.68 |
| 2024-06-19 | 16.09 | 15.87 | -0.22 | -1.37 | 21455.57 | 3395.71 | 1.79 |
| 2024-06-18 | 15.96 | 16.09 | -0.02 | -0.12 | 36153.67 | 5829.38 | 3.01 |
| 2024-06-17 | 15.65 | 16.11 | 0.28 | 1.77 | 33425.50 | 5371.24 | 2.79 |
| 2024-06-14 | 16.17 | 15.83 | -0.34 | -2.10 | 24807.46 | 3921.67 | 2.07 |
| 2024-06-13 | 15.75 | 16.17 | 0.49 | 3.13 | 41243.15 | 6671.26 | 3.44 |
| 2024-06-12 | 15.20 | 15.68 | 0.56 | 3.70 | 31916.34 | 4974.04 | 2.66 |
| 2024-06-11 | 14.63 | 15.12 | 0.46 | 3.14 | 29848.01 | 4398.66 | 2.49 |
| 2024-06-07 | 14.91 | 14.66 | 0.25 | 1.74 | 29498.38 | 4371.93 | 2.46 |
| 2024-06-06 | 15.38 | 14.41 | -0.74 | -4.88 | 36018.69 | 5290.97 | 3.00 |
| 2024-06-05 | 15.52 | 15.15 | -0.35 | -2.26 | 31573.86 | 4816.50 | 2.63 |
| 2024-06-04 | 16.44 | 15.50 | -1.02 | -6.17 | 65619.65 | 10241.42 | 5.47 |
| 2024-06-03 | 17.44 | 16.52 | -1.10 | -6.24 | 61129.48 | 10352.57 | 5.09 |
| 2024-05-31 | 17.48 | 17.62 | 0.44 | 2.56 | 43732.96 | 7829.83 | 3.64 |
| 2024-05-30 | 17.08 | 17.18 | 0.28 | 1.66 | 36630.71 | 6346.02 | 3.05 |
| 2024-05-29 | 16.96 | 16.90 | -0.06 | -0.35 | 30532.33 | 5256.25 | 2.54 |
| 2024-05-28 | 17.73 | 16.96 | -0.63 | -3.58 | 28822.91 | 4913.68 | 2.40 |
| 2024-05-27 | 17.50 | 17.59 | 0.39 | 2.27 | 34017.87 | 5781.03 | 2.83 |
| 2024-05-24 | 18.18 | 17.20 | -1.15 | -6.27 | 45522.70 | 7991.09 | 3.79 |
| 2024-05-23 | 18.03 | 18.35 | 0.20 | 1.10 | 54452.23 | 10057.61 | 4.54 |
| 2024-05-22 | 18.30 | 18.15 | 0.08 | 0.44 | 28997.58 | 5244.49 | 2.42 |
| 2024-05-21 | 18.14 | 18.07 | -0.07 | -0.39 | 39087.33 | 7103.30 | 3.26 |
| 2024-05-20 | 18.31 | 18.14 | -0.16 | -0.87 | 64015.81 | 11616.50 | 5.33 |
| 2024-05-17 | 16.54 | 18.30 | 1.75 | 10.57 | 66038.74 | 11627.65 | 5.50 |
| 2024-05-16 | 16.49 | 16.55 | 0.53 | 3.31 | 34566.50 | 5745.38 | 2.88 |
| 2024-05-15 | 16.21 | 16.02 | -0.28 | -1.72 | 28933.01 | 4731.75 | 2.41 |
日K线
周K线
月K线
