国芯科技(688262)股票信息
| 股票代码 | 688262 |
| 股票名称 | 国芯科技 |
| 最新价/元 | 20.03 |
| 涨跌额/元 | -1.55 |
| 涨跌幅/% | -7.18 |
| 买入/元 | 20.03 |
| 卖出/元 | 20.04 |
| 昨收/元 | 21.58 |
| 今开/元 | 21.24 |
| 最高/元 | 21.67 |
| 最低/元 | 19.71 |
| 成交量/手 | 115115.87 |
| 成交额/万 | 23617.16 |
| 股净值/元 | -40.06 |
| 市净率 | 2.92 |
| 总市值/万 | 673007.83 |
| 流通值/万 | 529494.33 |
| 换手率/% | 4.35 |
| 入市日期 | 2022-01-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
国芯科技(688262)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 | 21.24 | 20.03 | -1.55 | -7.18 | 115115.87 | 23617.16 | 4.35 |
| 2024-10-10 | 23.10 | 21.58 | -1.55 | -6.70 | 166656.88 | 37154.38 | 6.30 |
| 2024-10-09 | 24.50 | 23.13 | -0.99 | -4.10 | 301299.42 | 74149.06 | 11.40 |
| 2024-10-08 | 24.12 | 24.12 | 4.02 | 20.00 | 209398.97 | 50167.93 | 7.92 |
| 2024-09-30 | 17.97 | 20.10 | 3.27 | 19.43 | 157144.24 | 29808.79 | 5.94 |
| 2024-09-27 | 15.99 | 16.83 | 1.06 | 6.72 | 41882.25 | 6883.38 | 1.58 |
| 2024-09-26 | 15.26 | 15.77 | 0.60 | 3.96 | 55284.12 | 8546.33 | 2.09 |
| 2024-09-25 | 15.19 | 15.17 | 0.12 | 0.80 | 50661.32 | 7759.80 | 1.92 |
| 2024-09-24 | 14.39 | 15.05 | 0.71 | 4.95 | 54770.55 | 8069.87 | 2.07 |
| 2024-09-23 | 14.20 | 14.34 | 0.14 | 0.99 | 30438.67 | 4351.19 | 1.15 |
| 2024-09-20 | 14.26 | 14.20 | 0.00 | 0.00 | 27812.61 | 3944.74 | 1.05 |
| 2024-09-19 | 13.87 | 14.20 | 0.37 | 2.68 | 33315.67 | 4703.40 | 1.26 |
| 2024-09-18 | 14.30 | 13.83 | -0.53 | -3.69 | 43720.60 | 6066.09 | 1.65 |
| 2024-09-13 | 14.70 | 14.36 | -0.40 | -2.71 | 44710.10 | 6409.34 | 1.69 |
| 2024-09-12 | 15.05 | 14.76 | -0.30 | -1.99 | 35659.17 | 5365.55 | 1.35 |
| 2024-09-11 | 14.88 | 15.06 | 0.17 | 1.14 | 33165.35 | 4966.93 | 1.25 |
| 2024-09-10 | 14.73 | 14.89 | 0.23 | 1.57 | 27105.61 | 3966.47 | 1.03 |
| 2024-09-09 | 14.60 | 14.66 | -0.07 | -0.48 | 18667.61 | 2745.94 | 0.71 |
| 2024-09-06 | 15.22 | 14.73 | -0.42 | -2.77 | 27485.08 | 4083.14 | 1.04 |
| 2024-09-05 | 14.80 | 15.15 | 0.35 | 2.37 | 32061.23 | 4838.33 | 1.21 |
| 2024-09-04 | 14.61 | 14.80 | 0.04 | 0.27 | 32441.26 | 4794.06 | 1.23 |
| 2024-09-03 | 14.63 | 14.76 | 0.13 | 0.89 | 25231.59 | 3718.59 | 0.95 |
| 2024-09-02 | 15.47 | 14.63 | -0.78 | -5.06 | 46748.99 | 7000.62 | 1.77 |
| 2024-08-30 | 14.74 | 15.41 | 0.57 | 3.84 | 48364.32 | 7446.91 | 1.83 |
| 2024-08-29 | 14.55 | 14.84 | -0.03 | -0.20 | 51531.85 | 7557.97 | 1.95 |
| 2024-08-28 | 14.86 | 14.87 | -0.01 | -0.07 | 24034.01 | 3574.40 | 0.91 |
| 2024-08-27 | 15.28 | 14.88 | -0.50 | -3.25 | 24755.33 | 3730.41 | 0.94 |
| 2024-08-26 | 15.30 | 15.38 | 0.11 | 0.72 | 27439.88 | 4233.78 | 1.04 |
| 2024-08-23 | 15.10 | 15.27 | 0.19 | 1.26 | 27493.18 | 4172.25 | 1.04 |
| 2024-08-22 | 15.38 | 15.08 | -0.32 | -2.08 | 24532.33 | 3738.38 | 0.93 |
| 2024-08-21 | 15.36 | 15.40 | -0.11 | -0.71 | 22996.54 | 3576.24 | 0.87 |
| 2024-08-20 | 16.02 | 15.51 | -0.41 | -2.58 | 34752.20 | 5447.48 | 1.31 |
| 2024-08-19 | 16.12 | 15.92 | -0.24 | -1.49 | 34081.00 | 5479.40 | 1.29 |
| 2024-08-16 | 16.51 | 16.16 | 0.02 | 0.12 | 44339.79 | 7258.04 | 1.68 |
| 2024-08-15 | 15.88 | 16.14 | 0.17 | 1.06 | 40472.63 | 6564.45 | 1.53 |
| 2024-08-14 | 16.16 | 15.97 | -0.17 | -1.05 | 30349.09 | 4904.73 | 1.15 |
| 2024-08-13 | 15.84 | 16.14 | 0.42 | 2.67 | 35785.14 | 5706.77 | 1.35 |
| 2024-08-12 | 16.00 | 15.72 | -0.43 | -2.66 | 41269.54 | 6520.50 | 1.56 |
| 2024-08-09 | 16.56 | 16.15 | -0.20 | -1.22 | 41850.78 | 6866.25 | 1.58 |
| 2024-08-08 | 16.45 | 16.35 | -0.15 | -0.91 | 48526.39 | 7874.74 | 1.84 |
| 2024-08-07 | 16.75 | 16.50 | -0.26 | -1.55 | 43910.36 | 7316.30 | 1.66 |
| 2024-08-06 | 17.00 | 16.76 | 0.28 | 1.70 | 52078.58 | 8662.41 | 1.97 |
| 2024-08-05 | 17.56 | 16.48 | -1.30 | -7.31 | 84354.76 | 14405.99 | 3.19 |
| 2024-08-02 | 18.31 | 17.78 | -0.91 | -4.87 | 101049.26 | 18351.77 | 3.82 |
| 2024-08-01 | 18.22 | 18.69 | 0.47 | 2.58 | 138664.06 | 25830.22 | 5.25 |
| 2024-07-31 | 17.19 | 18.22 | 0.90 | 5.20 | 108111.38 | 19170.35 | 4.09 |
| 2024-07-30 | 17.68 | 17.32 | 0.64 | 3.84 | 122690.75 | 21265.34 | 4.64 |
| 2024-07-29 | 17.30 | 16.68 | -0.37 | -2.17 | 61272.12 | 10333.98 | 2.32 |
| 2024-07-26 | 17.42 | 17.05 | -0.31 | -1.79 | 78242.54 | 13429.15 | 2.96 |
| 2024-07-25 | 17.39 | 17.36 | -0.03 | -0.17 | 70877.83 | 12331.25 | 2.68 |
| 2024-07-24 | 18.05 | 17.39 | -0.67 | -3.71 | 81570.93 | 14457.53 | 3.09 |
| 2024-07-23 | 19.19 | 18.06 | -1.22 | -6.33 | 115501.11 | 21503.88 | 4.37 |
| 2024-07-22 | 18.87 | 19.28 | 0.41 | 2.17 | 166816.11 | 32366.04 | 6.31 |
| 2024-07-19 | 17.12 | 18.87 | 2.36 | 14.29 | 204661.45 | 37835.39 | 7.74 |
| 2024-07-18 | 16.59 | 16.51 | -0.25 | -1.49 | 53127.14 | 8693.68 | 2.01 |
| 2024-07-17 | 16.80 | 16.76 | -0.24 | -1.41 | 50895.02 | 8601.65 | 1.93 |
| 2024-07-16 | 16.46 | 17.00 | 0.58 | 3.53 | 74818.03 | 12542.16 | 2.83 |
| 2024-07-15 | 16.96 | 16.42 | 0.03 | 0.18 | 73693.74 | 12339.72 | 2.79 |
| 2024-07-12 | 16.31 | 16.39 | -0.12 | -0.73 | 36205.18 | 5926.13 | 1.37 |
| 2024-07-11 | 16.00 | 16.51 | 0.62 | 3.90 | 56776.49 | 9295.77 | 2.15 |
| 2024-07-10 | 15.67 | 15.89 | 0.05 | 0.32 | 49523.84 | 7869.12 | 1.87 |
| 2024-07-09 | 14.74 | 15.84 | 0.96 | 6.45 | 79522.39 | 12226.75 | 3.01 |
| 2024-07-08 | 15.62 | 14.88 | -0.67 | -4.31 | 63659.42 | 9697.24 | 2.41 |
| 2024-07-05 | 15.28 | 15.55 | 0.16 | 1.04 | 41348.66 | 6372.41 | 1.56 |
| 2024-07-04 | 15.88 | 15.39 | -0.52 | -3.27 | 58220.12 | 9131.98 | 2.20 |
| 2024-07-03 | 15.76 | 15.91 | 0.15 | 0.95 | 70217.46 | 11066.33 | 2.66 |
| 2024-07-02 | 15.99 | 15.76 | -0.24 | -1.50 | 82382.26 | 13100.18 | 3.12 |
| 2024-07-01 | 17.00 | 16.00 | -2.21 | -12.14 | 145677.25 | 23563.94 | 5.51 |
| 2024-06-28 | 18.23 | 18.21 | 0.04 | 0.22 | 57339.24 | 10589.68 | 2.17 |
| 2024-06-27 | 19.08 | 18.17 | -0.92 | -4.82 | 62299.03 | 11586.12 | 2.36 |
| 2024-06-26 | 18.74 | 19.09 | 0.53 | 2.86 | 64228.38 | 11958.43 | 2.43 |
| 2024-06-25 | 19.54 | 18.56 | -0.96 | -4.92 | 69518.99 | 13097.55 | 2.63 |
| 2024-06-24 | 20.75 | 19.52 | -1.33 | -6.38 | 81393.92 | 16402.87 | 3.08 |
| 2024-06-21 | 20.40 | 20.85 | -0.05 | -0.24 | 76642.77 | 15761.30 | 2.90 |
| 2024-06-20 | 20.98 | 20.90 | -0.07 | -0.33 | 120353.47 | 25749.87 | 4.55 |
| 2024-06-19 | 21.35 | 20.97 | -0.27 | -1.27 | 78469.27 | 16428.99 | 2.97 |
| 2024-06-18 | 20.80 | 21.24 | 0.30 | 1.43 | 72496.14 | 15316.42 | 2.74 |
| 2024-06-17 | 20.55 | 20.94 | 0.23 | 1.11 | 60525.87 | 12623.07 | 2.29 |
| 2024-06-14 | 20.88 | 20.71 | -0.26 | -1.24 | 85570.56 | 17561.08 | 3.24 |
| 2024-06-13 | 20.63 | 20.97 | 0.36 | 1.75 | 125332.19 | 26282.36 | 4.74 |
| 2024-06-12 | 20.65 | 20.61 | -0.04 | -0.19 | 90974.15 | 18714.00 | 3.44 |
| 2024-06-11 | 18.29 | 20.65 | 2.39 | 13.09 | 135391.94 | 26716.95 | 5.12 |
| 2024-06-07 | 18.66 | 18.26 | -0.37 | -1.99 | 52690.09 | 9712.31 | 1.99 |
| 2024-06-06 | 19.61 | 18.63 | -0.67 | -3.47 | 61346.18 | 11586.79 | 2.32 |
| 2024-06-05 | 19.29 | 19.30 | -0.18 | -0.92 | 46525.36 | 9141.86 | 1.76 |
| 2024-06-04 | 20.07 | 19.48 | -0.59 | -2.94 | 49379.49 | 9602.12 | 1.87 |
| 2024-06-03 | 20.10 | 20.07 | -0.08 | -0.40 | 62240.66 | 12588.17 | 2.35 |
| 2024-05-31 | 19.68 | 20.15 | 0.49 | 2.49 | 71959.36 | 14432.89 | 2.72 |
| 2024-05-30 | 18.92 | 19.66 | 0.56 | 2.93 | 69986.11 | 13586.01 | 2.65 |
| 2024-05-29 | 19.21 | 19.10 | -0.24 | -1.24 | 57636.36 | 11052.32 | 2.18 |
| 2024-05-28 | 19.22 | 19.34 | 0.31 | 1.63 | 90281.53 | 17709.26 | 3.42 |
| 2024-05-27 | 18.59 | 19.03 | 0.38 | 2.04 | 58821.65 | 10801.44 | 2.23 |
| 2024-05-24 | 19.40 | 18.65 | -0.69 | -3.57 | 39747.18 | 7517.82 | 1.50 |
| 2024-05-23 | 20.22 | 19.34 | -0.66 | -3.30 | 36061.29 | 7055.17 | 1.36 |
| 2024-05-22 | 19.55 | 20.00 | 0.48 | 2.46 | 30308.45 | 5996.74 | 1.15 |
| 2024-05-21 | 20.00 | 19.52 | -0.48 | -2.40 | 31518.02 | 6184.29 | 1.19 |
| 2024-05-20 | 20.10 | 20.00 | -0.03 | -0.15 | 47376.19 | 9490.34 | 1.79 |
| 2024-05-17 | 19.57 | 20.03 | 0.46 | 2.35 | 34560.08 | 6819.11 | 1.31 |
| 2024-05-16 | 20.05 | 19.57 | -0.19 | -0.96 | 31045.71 | 6145.78 | 1.17 |
| 2024-05-15 | 20.13 | 19.76 | -0.37 | -1.84 | 31362.79 | 6262.56 | 1.19 |
日K线
周K线
月K线
