东微半导(688261)股票信息
| 股票代码 | 688261 |
| 股票名称 | 东微半导 |
| 最新价/元 | 44.93 |
| 涨跌额/元 | -4.27 |
| 涨跌幅/% | -8.68 |
| 买入/元 | 44.92 |
| 卖出/元 | 44.93 |
| 昨收/元 | 49.20 |
| 今开/元 | 46.94 |
| 最高/元 | 48.50 |
| 最低/元 | 44.00 |
| 成交量/手 | 61768.62 |
| 成交额/万 | 28308.38 |
| 股净值/元 | 30.36 |
| 市净率 | 1.91 |
| 总市值/万 | 550533.79 |
| 流通值/万 | 370742.52 |
| 换手率/% | 7.49 |
| 入市日期 | 2022-02-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
东微半导(688261)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 | 46.94 | 44.93 | -4.27 | -8.68 | 61768.62 | 28308.38 | 7.49 |
| 2024-10-10 | 54.50 | 49.20 | -5.40 | -9.89 | 77674.32 | 39258.61 | 9.41 |
| 2024-10-09 | 49.99 | 54.60 | 5.59 | 11.41 | 151860.17 | 81953.53 | 18.40 |
| 2024-10-08 | 49.01 | 49.01 | 8.17 | 20.01 | 46317.61 | 22621.39 | 5.61 |
| 2024-09-30 | 36.75 | 40.84 | 6.81 | 20.01 | 76002.55 | 29680.85 | 9.21 |
| 2024-09-27 | 32.71 | 34.03 | 2.30 | 7.25 | 19896.39 | 6589.30 | 2.41 |
| 2024-09-26 | 30.89 | 31.73 | 1.21 | 3.97 | 24959.91 | 7765.42 | 3.02 |
| 2024-09-25 | 30.53 | 30.52 | 0.65 | 2.18 | 23148.38 | 7119.60 | 2.81 |
| 2024-09-24 | 28.59 | 29.87 | 1.37 | 4.81 | 18008.21 | 5278.03 | 2.18 |
| 2024-09-23 | 28.36 | 28.50 | 0.14 | 0.49 | 11875.22 | 3379.70 | 1.44 |
| 2024-09-20 | 28.92 | 28.36 | -0.64 | -2.21 | 12146.22 | 3470.09 | 1.47 |
| 2024-09-19 | 28.70 | 29.00 | 0.79 | 2.80 | 12602.29 | 3637.99 | 1.53 |
| 2024-09-18 | 28.88 | 28.21 | -0.59 | -2.05 | 11319.12 | 3200.32 | 1.37 |
| 2024-09-13 | 29.62 | 28.80 | -1.27 | -4.22 | 10752.79 | 3144.23 | 1.30 |
| 2024-09-12 | 30.07 | 30.07 | 0.02 | 0.07 | 8072.83 | 2447.06 | 0.98 |
| 2024-09-11 | 29.63 | 30.05 | 0.21 | 0.70 | 7153.58 | 2142.33 | 0.87 |
| 2024-09-10 | 29.75 | 29.84 | 0.21 | 0.71 | 8808.39 | 2598.56 | 1.07 |
| 2024-09-09 | 29.90 | 29.63 | -0.22 | -0.74 | 8889.33 | 2638.19 | 1.08 |
| 2024-09-06 | 31.15 | 29.85 | -0.88 | -2.86 | 10052.33 | 3034.69 | 1.22 |
| 2024-09-05 | 30.35 | 30.73 | 0.39 | 1.29 | 10045.90 | 3086.71 | 1.22 |
| 2024-09-04 | 29.88 | 30.34 | 0.14 | 0.46 | 9752.02 | 2950.21 | 1.18 |
| 2024-09-03 | 29.52 | 30.20 | 0.48 | 1.62 | 10793.57 | 3259.71 | 1.31 |
| 2024-09-02 | 31.19 | 29.72 | -1.74 | -5.53 | 15311.06 | 4665.93 | 1.86 |
| 2024-08-30 | 30.01 | 31.46 | 1.15 | 3.79 | 17791.75 | 5579.54 | 2.16 |
| 2024-08-29 | 29.48 | 30.31 | 0.47 | 1.58 | 13233.60 | 4008.33 | 1.60 |
| 2024-08-28 | 29.96 | 29.84 | 0.05 | 0.17 | 7743.76 | 2311.65 | 0.94 |
| 2024-08-27 | 30.30 | 29.79 | -0.49 | -1.62 | 9100.72 | 2717.44 | 1.10 |
| 2024-08-26 | 30.20 | 30.28 | 0.27 | 0.90 | 9529.52 | 2887.42 | 1.15 |
| 2024-08-23 | 30.20 | 30.01 | -0.26 | -0.86 | 13287.09 | 3979.17 | 1.61 |
| 2024-08-22 | 31.23 | 30.27 | -0.98 | -3.14 | 16602.15 | 5087.78 | 2.01 |
| 2024-08-21 | 32.11 | 31.25 | -0.85 | -2.65 | 19025.98 | 5990.38 | 2.31 |
| 2024-08-20 | 33.96 | 32.10 | -1.47 | -4.38 | 17395.46 | 5665.04 | 2.11 |
| 2024-08-19 | 33.60 | 33.57 | -0.31 | -0.92 | 8833.79 | 2988.43 | 1.07 |
| 2024-08-16 | 33.87 | 33.88 | 0.03 | 0.09 | 11861.94 | 4038.00 | 1.44 |
| 2024-08-15 | 33.74 | 33.85 | -0.05 | -0.15 | 15386.08 | 5252.41 | 1.86 |
| 2024-08-14 | 34.90 | 33.90 | -0.97 | -2.78 | 11093.99 | 3812.06 | 1.34 |
| 2024-08-13 | 34.24 | 34.87 | 0.49 | 1.43 | 11506.63 | 3980.17 | 1.39 |
| 2024-08-12 | 35.90 | 34.38 | -1.64 | -4.55 | 23042.25 | 8015.24 | 2.79 |
| 2024-08-09 | 37.86 | 36.02 | -1.23 | -3.30 | 20020.19 | 7383.05 | 2.43 |
| 2024-08-08 | 36.60 | 37.25 | 0.31 | 0.84 | 19026.18 | 7067.89 | 2.31 |
| 2024-08-07 | 37.01 | 36.94 | -0.11 | -0.30 | 12799.31 | 4749.71 | 1.55 |
| 2024-08-06 | 36.90 | 37.05 | 0.52 | 1.42 | 13667.65 | 5032.33 | 1.66 |
| 2024-08-05 | 38.42 | 36.53 | -2.47 | -6.33 | 26641.53 | 10019.06 | 3.23 |
| 2024-08-02 | 40.71 | 39.00 | -2.51 | -6.05 | 31507.24 | 12569.65 | 3.82 |
| 2024-08-01 | 41.15 | 41.51 | 0.36 | 0.88 | 24322.15 | 10100.81 | 2.95 |
| 2024-07-31 | 39.01 | 41.15 | 1.91 | 4.87 | 18946.40 | 7655.99 | 2.30 |
| 2024-07-30 | 38.27 | 39.24 | 0.95 | 2.48 | 13021.70 | 5046.65 | 1.58 |
| 2024-07-29 | 39.19 | 38.29 | -0.55 | -1.42 | 8963.55 | 3468.41 | 1.09 |
| 2024-07-26 | 38.75 | 38.84 | 0.14 | 0.36 | 12868.22 | 4976.05 | 1.56 |
| 2024-07-25 | 38.76 | 38.70 | -0.32 | -0.82 | 13366.69 | 5204.01 | 1.62 |
| 2024-07-24 | 40.22 | 39.02 | -1.41 | -3.49 | 19950.72 | 7944.13 | 2.42 |
| 2024-07-23 | 42.68 | 40.43 | -2.25 | -5.27 | 24816.56 | 10246.03 | 3.01 |
| 2024-07-22 | 43.04 | 42.68 | -0.36 | -0.84 | 23413.59 | 10073.21 | 2.84 |
| 2024-07-19 | 41.13 | 43.04 | 1.49 | 3.59 | 40747.08 | 17664.45 | 4.94 |
| 2024-07-18 | 40.90 | 41.55 | 0.33 | 0.80 | 27350.65 | 11153.64 | 3.31 |
| 2024-07-17 | 39.30 | 41.22 | 1.54 | 3.88 | 41099.56 | 17032.85 | 4.98 |
| 2024-07-16 | 38.89 | 39.68 | 0.90 | 2.32 | 23388.77 | 9121.47 | 2.83 |
| 2024-07-15 | 38.83 | 38.78 | 0.03 | 0.08 | 13675.33 | 5340.76 | 1.66 |
| 2024-07-12 | 39.10 | 38.75 | -0.74 | -1.87 | 15421.18 | 5974.77 | 1.87 |
| 2024-07-11 | 39.26 | 39.49 | 0.84 | 2.17 | 19062.52 | 7518.11 | 2.31 |
| 2024-07-10 | 39.20 | 38.65 | -0.63 | -1.60 | 16849.13 | 6589.86 | 2.04 |
| 2024-07-09 | 37.74 | 39.28 | 1.36 | 3.59 | 24839.75 | 9634.01 | 3.01 |
| 2024-07-08 | 37.97 | 37.92 | -0.05 | -0.13 | 27854.49 | 10846.16 | 3.38 |
| 2024-07-05 | 35.92 | 37.97 | 1.92 | 5.33 | 29018.55 | 10848.88 | 3.52 |
| 2024-07-04 | 37.23 | 36.05 | -1.61 | -4.28 | 17354.32 | 6355.14 | 2.10 |
| 2024-07-03 | 48.27 | 49.10 | 1.04 | 2.16 | 18094.52 | 8836.35 | 2.85 |
| 2024-07-02 | 50.12 | 48.06 | -1.82 | -3.65 | 16861.14 | 8200.45 | 2.65 |
| 2024-07-01 | 51.80 | 49.88 | -1.50 | -2.92 | 16864.18 | 8360.94 | 2.65 |
| 2024-06-28 | 52.30 | 51.38 | -0.95 | -1.82 | 20920.87 | 10935.86 | 3.29 |
| 2024-06-27 | 54.59 | 52.33 | -2.09 | -3.84 | 18525.53 | 9854.27 | 2.92 |
| 2024-06-26 | 52.62 | 54.42 | 1.58 | 2.99 | 20333.53 | 10825.63 | 3.20 |
| 2024-06-25 | 56.85 | 52.84 | -3.61 | -6.40 | 33635.98 | 18213.54 | 5.29 |
| 2024-06-24 | 58.89 | 56.45 | -2.68 | -4.53 | 39952.45 | 23570.66 | 6.29 |
| 2024-06-21 | 58.13 | 59.13 | -0.63 | -1.05 | 39711.66 | 23183.98 | 6.25 |
| 2024-06-20 | 54.78 | 59.76 | 5.57 | 10.28 | 68502.92 | 40966.77 | 10.78 |
| 2024-06-19 | 55.20 | 54.19 | -0.96 | -1.74 | 18484.18 | 10012.18 | 2.91 |
| 2024-06-18 | 54.96 | 55.15 | 0.19 | 0.35 | 24403.78 | 13385.89 | 3.84 |
| 2024-06-17 | 53.00 | 54.96 | 1.61 | 3.02 | 32186.48 | 17582.73 | 5.07 |
| 2024-06-14 | 53.51 | 53.35 | -0.94 | -1.73 | 32751.84 | 17338.92 | 5.15 |
| 2024-06-13 | 50.99 | 54.29 | 3.62 | 7.14 | 46277.09 | 24811.34 | 7.28 |
| 2024-06-12 | 50.90 | 50.67 | -0.30 | -0.59 | 16937.76 | 8612.87 | 2.67 |
| 2024-06-11 | 48.47 | 50.97 | 2.47 | 5.09 | 17589.19 | 8808.18 | 2.77 |
| 2024-06-07 | 48.90 | 48.50 | 0.46 | 0.96 | 11046.67 | 5387.29 | 1.74 |
| 2024-06-06 | 50.50 | 48.04 | -2.21 | -4.40 | 17474.40 | 8684.58 | 2.75 |
| 2024-06-05 | 49.50 | 50.25 | 0.10 | 0.20 | 12449.28 | 6337.30 | 1.96 |
| 2024-06-04 | 51.34 | 50.15 | -0.52 | -1.03 | 12124.06 | 6023.00 | 1.91 |
| 2024-06-03 | 51.33 | 50.67 | -0.06 | -0.12 | 15874.02 | 8107.40 | 2.50 |
| 2024-05-31 | 50.12 | 50.73 | 0.55 | 1.10 | 11668.44 | 5929.90 | 1.84 |
| 2024-05-30 | 49.12 | 50.18 | 0.94 | 1.91 | 12093.27 | 6039.88 | 1.90 |
| 2024-05-29 | 49.30 | 49.24 | -0.31 | -0.63 | 8051.66 | 4005.07 | 1.27 |
| 2024-05-28 | 49.19 | 49.55 | 0.66 | 1.35 | 14465.48 | 7243.26 | 2.28 |
| 2024-05-27 | 47.72 | 48.89 | 1.17 | 2.45 | 7906.04 | 3783.53 | 1.24 |
| 2024-05-24 | 48.64 | 47.72 | -1.31 | -2.67 | 9037.93 | 4369.54 | 1.42 |
| 2024-05-23 | 50.04 | 49.03 | -1.11 | -2.21 | 7993.62 | 3945.39 | 1.26 |
| 2024-05-22 | 49.00 | 50.14 | 1.18 | 2.41 | 10512.56 | 5189.52 | 1.65 |
| 2024-05-21 | 49.63 | 48.96 | -0.88 | -1.77 | 7497.22 | 3690.50 | 1.18 |
| 2024-05-20 | 49.50 | 49.84 | 0.45 | 0.91 | 8570.23 | 4268.82 | 1.35 |
| 2024-05-17 | 48.51 | 49.39 | 0.88 | 1.81 | 8353.96 | 4071.64 | 1.31 |
| 2024-05-16 | 48.79 | 48.51 | -0.27 | -0.55 | 8565.24 | 4191.99 | 1.35 |
| 2024-05-15 | 48.96 | 48.78 | -0.71 | -1.44 | 7596.34 | 3736.05 | 1.20 |
日K线
周K线
月K线
