臻镭科技(688270)股票信息
| 股票代码 | 688270 |
| 股票名称 | 臻镭科技 |
| 最新价/元 | 27.20 |
| 涨跌额/元 | -3.19 |
| 涨跌幅/% | -10.50 |
| 买入/元 | 27.20 |
| 卖出/元 | 27.21 |
| 昨收/元 | 30.39 |
| 今开/元 | 30.00 |
| 最高/元 | 30.40 |
| 最低/元 | 26.80 |
| 成交量/手 | 101466.75 |
| 成交额/万 | 28725.72 |
| 股净值/元 | 57.87 |
| 市净率 | 2.75 |
| 总市值/万 | 582220.35 |
| 流通值/万 | 392310.21 |
| 换手率/% | 7.03 |
| 入市日期 | 2022-01-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
臻镭科技(688270)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 | 30.00 | 27.20 | -3.19 | -10.50 | 101466.75 | 28725.72 | 7.03 |
| 2024-10-10 | 33.52 | 30.39 | -2.06 | -6.35 | 116130.27 | 36567.73 | 8.05 |
| 2024-10-09 | 31.17 | 32.45 | -0.72 | -2.17 | 202865.61 | 67446.47 | 14.07 |
| 2024-10-08 | 33.17 | 33.17 | 5.53 | 20.01 | 158926.45 | 50842.11 | 11.02 |
| 2024-09-30 | 24.98 | 27.64 | 4.30 | 18.42 | 141543.67 | 36912.23 | 9.81 |
| 2024-09-27 | 22.10 | 23.34 | 1.63 | 7.51 | 46155.57 | 10474.60 | 3.20 |
| 2024-09-26 | 20.55 | 21.71 | 1.23 | 6.01 | 58170.46 | 12261.30 | 4.03 |
| 2024-09-25 | 20.77 | 20.48 | -0.02 | -0.10 | 54551.79 | 11329.36 | 3.78 |
| 2024-09-24 | 19.73 | 20.50 | 1.04 | 5.34 | 63226.21 | 12652.39 | 4.38 |
| 2024-09-23 | 19.87 | 19.46 | -0.39 | -1.97 | 28706.44 | 5649.41 | 1.99 |
| 2024-09-20 | 20.07 | 19.85 | -0.20 | -1.00 | 27968.97 | 5573.95 | 1.94 |
| 2024-09-19 | 19.84 | 20.05 | 0.62 | 3.19 | 31935.76 | 6376.92 | 2.21 |
| 2024-09-18 | 19.71 | 19.43 | -0.24 | -1.22 | 22485.14 | 4349.37 | 1.56 |
| 2024-09-13 | 20.47 | 19.67 | -0.76 | -3.72 | 31661.19 | 6316.08 | 2.20 |
| 2024-09-12 | 21.00 | 20.43 | -0.47 | -2.25 | 23633.44 | 4905.99 | 1.64 |
| 2024-09-11 | 20.83 | 20.90 | -0.06 | -0.29 | 24708.10 | 5142.17 | 1.71 |
| 2024-09-10 | 20.72 | 20.96 | 0.09 | 0.43 | 26848.11 | 5550.39 | 1.86 |
| 2024-09-09 | 20.97 | 20.87 | -0.25 | -1.18 | 27907.67 | 5864.75 | 1.93 |
| 2024-09-06 | 22.20 | 21.12 | -1.00 | -4.52 | 32091.43 | 6846.43 | 2.22 |
| 2024-09-05 | 21.62 | 22.12 | 0.47 | 2.17 | 47252.28 | 10476.37 | 3.28 |
| 2024-09-04 | 21.33 | 21.65 | 0.32 | 1.50 | 39579.00 | 8589.46 | 2.74 |
| 2024-09-03 | 20.78 | 21.33 | 0.56 | 2.70 | 33070.71 | 6995.95 | 2.29 |
| 2024-09-02 | 22.19 | 20.77 | -1.43 | -6.44 | 40484.45 | 8644.15 | 2.81 |
| 2024-08-30 | 21.12 | 22.20 | 1.11 | 5.26 | 58319.64 | 12866.99 | 4.04 |
| 2024-08-29 | 20.04 | 21.09 | 0.95 | 4.72 | 38108.93 | 7890.13 | 2.64 |
| 2024-08-28 | 20.07 | 20.14 | 0.00 | 0.00 | 18273.57 | 3683.11 | 1.27 |
| 2024-08-27 | 20.32 | 20.14 | -0.16 | -0.79 | 28655.99 | 5770.09 | 1.99 |
| 2024-08-26 | 20.55 | 20.30 | -0.33 | -1.60 | 36365.74 | 7499.10 | 2.52 |
| 2024-08-23 | 20.62 | 20.63 | -0.27 | -1.29 | 35357.21 | 7305.95 | 2.45 |
| 2024-08-22 | 21.31 | 20.90 | -0.49 | -2.29 | 35641.83 | 7557.42 | 2.47 |
| 2024-08-21 | 21.80 | 21.39 | -0.52 | -2.37 | 29305.01 | 6347.27 | 2.03 |
| 2024-08-20 | 22.50 | 21.91 | -0.76 | -3.35 | 35112.14 | 7808.42 | 2.43 |
| 2024-08-19 | 22.52 | 22.67 | -0.23 | -1.00 | 34685.56 | 7883.23 | 2.40 |
| 2024-08-16 | 23.88 | 22.90 | -0.22 | -0.95 | 45145.21 | 10539.15 | 3.13 |
| 2024-08-15 | 23.11 | 23.12 | -0.06 | -0.26 | 38951.71 | 9039.79 | 2.70 |
| 2024-08-14 | 23.69 | 23.18 | -0.57 | -2.40 | 32247.54 | 7529.44 | 2.24 |
| 2024-08-13 | 23.60 | 23.75 | 0.07 | 0.30 | 34684.27 | 8198.43 | 2.40 |
| 2024-08-12 | 23.60 | 23.68 | -0.18 | -0.75 | 43914.15 | 10339.75 | 3.04 |
| 2024-08-09 | 24.50 | 23.86 | -0.40 | -1.65 | 53766.87 | 13036.88 | 3.73 |
| 2024-08-08 | 25.88 | 24.26 | -1.73 | -6.66 | 97084.15 | 23996.02 | 6.73 |
| 2024-08-07 | 24.70 | 25.99 | 1.44 | 5.87 | 125883.75 | 32688.63 | 8.73 |
| 2024-08-06 | 24.80 | 24.55 | 0.45 | 1.87 | 73587.73 | 17984.73 | 5.10 |
| 2024-08-05 | 25.98 | 24.10 | -2.03 | -7.77 | 121242.83 | 30403.43 | 8.41 |
| 2024-08-02 | 27.00 | 26.13 | -1.19 | -4.36 | 123959.24 | 33418.38 | 8.59 |
| 2024-08-01 | 26.20 | 27.32 | 1.36 | 5.24 | 136074.68 | 36956.27 | 9.43 |
| 2024-07-31 | 25.15 | 25.96 | 0.45 | 1.76 | 94982.34 | 24273.70 | 6.59 |
| 2024-07-30 | 25.08 | 25.51 | 0.08 | 0.32 | 97934.07 | 25033.71 | 6.79 |
| 2024-07-29 | 26.31 | 25.43 | 0.07 | 0.28 | 104473.92 | 27014.62 | 7.24 |
| 2024-07-26 | 23.46 | 25.36 | 2.35 | 10.21 | 113109.13 | 28360.74 | 7.84 |
| 2024-07-25 | 22.74 | 23.01 | -0.07 | -0.30 | 34769.21 | 8009.85 | 2.41 |
| 2024-07-24 | 23.40 | 23.08 | -0.38 | -1.62 | 49909.44 | 11734.02 | 3.46 |
| 2024-07-23 | 24.89 | 23.46 | -1.37 | -5.52 | 66406.47 | 16072.77 | 4.60 |
| 2024-07-22 | 23.38 | 24.83 | 1.47 | 6.29 | 70492.12 | 17189.23 | 4.89 |
| 2024-07-19 | 21.98 | 23.36 | 1.33 | 6.04 | 67084.37 | 15449.06 | 4.65 |
| 2024-07-18 | 21.96 | 22.03 | -0.17 | -0.77 | 41604.65 | 9067.36 | 2.88 |
| 2024-07-17 | 22.30 | 22.20 | 0.00 | 0.00 | 31434.16 | 6977.73 | 2.18 |
| 2024-07-16 | 22.04 | 22.20 | 0.02 | 0.09 | 32127.36 | 7109.13 | 2.23 |
| 2024-07-15 | 22.22 | 22.18 | -0.07 | -0.32 | 33103.43 | 7396.92 | 2.30 |
| 2024-07-12 | 23.00 | 22.25 | -0.80 | -3.47 | 37087.96 | 8299.59 | 2.57 |
| 2024-07-11 | 23.19 | 23.05 | 0.26 | 1.14 | 44945.27 | 10382.06 | 3.12 |
| 2024-07-10 | 22.64 | 22.79 | 0.10 | 0.44 | 40693.17 | 9365.96 | 2.82 |
| 2024-07-09 | 22.53 | 22.69 | 0.05 | 0.22 | 45670.12 | 10325.67 | 3.17 |
| 2024-07-08 | 23.49 | 22.64 | -0.86 | -3.66 | 36515.30 | 8381.72 | 2.53 |
| 2024-07-05 | 23.61 | 23.50 | -0.24 | -1.01 | 37186.13 | 8719.18 | 2.58 |
| 2024-07-04 | 24.08 | 23.74 | -0.28 | -1.17 | 52461.65 | 12729.92 | 3.64 |
| 2024-07-03 | 24.56 | 24.02 | -0.66 | -2.67 | 52994.35 | 12758.97 | 3.67 |
| 2024-07-02 | 25.32 | 24.68 | -0.56 | -2.22 | 33702.53 | 8413.08 | 2.34 |
| 2024-07-01 | 25.83 | 25.24 | -0.86 | -3.30 | 55261.02 | 13921.04 | 3.83 |
| 2024-06-28 | 25.72 | 26.10 | 0.24 | 0.93 | 37497.02 | 9872.92 | 2.60 |
| 2024-06-27 | 26.96 | 25.86 | -1.24 | -4.58 | 46472.16 | 12209.53 | 3.22 |
| 2024-06-26 | 26.61 | 27.10 | 0.30 | 1.12 | 52175.62 | 13868.56 | 3.62 |
| 2024-06-25 | 28.00 | 26.80 | -1.16 | -4.15 | 68239.55 | 18365.75 | 4.73 |
| 2024-06-24 | 30.94 | 27.96 | -2.54 | -8.33 | 59219.22 | 17311.83 | 4.11 |
| 2024-06-21 | 31.86 | 30.50 | -1.52 | -4.75 | 56379.41 | 17412.08 | 3.91 |
| 2024-06-20 | 31.99 | 32.02 | -0.35 | -1.08 | 43821.35 | 14340.96 | 3.04 |
| 2024-06-19 | 33.00 | 32.37 | -0.74 | -2.24 | 52159.94 | 17202.23 | 3.62 |
| 2024-06-18 | 32.50 | 33.11 | 0.51 | 1.56 | 33119.52 | 10983.32 | 2.30 |
| 2024-06-17 | 32.24 | 32.60 | 0.34 | 1.05 | 44576.56 | 14643.15 | 3.09 |
| 2024-06-14 | 33.00 | 32.26 | -0.94 | -2.83 | 54627.45 | 17686.06 | 3.79 |
| 2024-06-13 | 32.35 | 33.20 | 0.91 | 2.82 | 63615.24 | 21048.15 | 4.41 |
| 2024-06-12 | 33.30 | 32.29 | -1.12 | -3.35 | 33960.17 | 11159.39 | 2.35 |
| 2024-06-11 | 31.00 | 33.41 | 1.89 | 6.00 | 39486.33 | 12818.08 | 2.74 |
| 2024-06-07 | 33.07 | 31.52 | -1.24 | -3.79 | 33669.47 | 10825.12 | 2.33 |
| 2024-06-06 | 33.61 | 32.76 | -0.87 | -2.59 | 45244.31 | 14927.80 | 3.14 |
| 2024-06-05 | 33.89 | 33.63 | -0.73 | -2.13 | 33951.53 | 11579.62 | 2.35 |
| 2024-06-04 | 32.93 | 34.36 | 1.37 | 4.15 | 58376.50 | 19609.03 | 4.05 |
| 2024-06-03 | 32.88 | 32.99 | -0.25 | -0.75 | 41834.21 | 13915.60 | 2.90 |
| 2024-05-31 | 32.12 | 33.24 | 1.18 | 3.68 | 60080.29 | 19909.58 | 4.17 |
| 2024-05-30 | 31.55 | 32.06 | 0.98 | 3.15 | 46267.06 | 14911.98 | 3.21 |
| 2024-05-29 | 34.00 | 31.08 | -0.48 | -1.52 | 34743.05 | 11148.19 | 2.41 |
| 2024-05-28 | 30.15 | 31.56 | 1.41 | 4.68 | 42428.94 | 13369.88 | 2.94 |
| 2024-05-27 | 29.91 | 30.15 | 0.18 | 0.60 | 30837.43 | 9031.82 | 2.14 |
| 2024-05-24 | 31.33 | 29.97 | -1.18 | -3.79 | 25902.70 | 7881.42 | 1.80 |
| 2024-05-23 | 32.12 | 31.15 | -1.14 | -3.53 | 29200.02 | 9249.57 | 2.02 |
| 2024-05-22 | 32.01 | 32.29 | 0.04 | 0.12 | 23151.89 | 7484.16 | 1.61 |
| 2024-05-21 | 32.43 | 32.25 | -0.42 | -1.29 | 31744.46 | 10237.51 | 2.20 |
| 2024-05-20 | 31.92 | 32.67 | 0.58 | 1.81 | 32807.46 | 10656.69 | 2.27 |
| 2024-05-17 | 31.13 | 32.09 | 0.81 | 2.59 | 20937.55 | 6625.47 | 1.45 |
| 2024-05-16 | 32.50 | 31.28 | -0.86 | -2.68 | 27709.78 | 8756.15 | 1.92 |
| 2024-05-15 | 45.43 | 45.17 | -0.22 | -0.49 | 14362.73 | 6551.62 | 1.39 |
日K线
周K线
月K线
