精进电动(688280)股票信息
| 股票代码 | 688280 |
| 股票名称 | 精进电动 |
| 最新价/元 | 4.65 |
| 涨跌额/元 | -0.35 |
| 涨跌幅/% | -7.00 |
| 买入/元 | 4.65 |
| 卖出/元 | 4.66 |
| 昨收/元 | 5.00 |
| 今开/元 | 5.05 |
| 最高/元 | 5.10 |
| 最低/元 | 4.57 |
| 成交量/手 | 88255.20 |
| 成交额/万 | 4142.60 |
| 股净值/元 | -4.75 |
| 市净率 | 3.75 |
| 总市值/万 | 274453.08 |
| 流通值/万 | 213741.92 |
| 换手率/% | 1.92 |
| 入市日期 | 2021-10-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
精进电动(688280)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 | 5.05 | 4.65 | -0.35 | -7.00 | 88255.20 | 4142.60 | 1.92 |
| 2024-10-10 | 5.06 | 5.00 | 0.01 | 0.20 | 64996.62 | 3311.31 | 1.41 |
| 2024-10-09 | 5.26 | 4.99 | -0.42 | -7.76 | 102468.48 | 5337.43 | 2.23 |
| 2024-10-08 | 5.60 | 5.41 | 0.62 | 12.94 | 140769.79 | 7535.63 | 3.06 |
| 2024-09-30 | 4.25 | 4.79 | 0.68 | 16.55 | 110290.80 | 5009.24 | 2.40 |
| 2024-09-27 | 3.96 | 4.11 | 0.17 | 4.32 | 35794.01 | 1449.25 | 0.78 |
| 2024-09-26 | 3.84 | 3.94 | 0.10 | 2.60 | 34445.27 | 1336.09 | 0.75 |
| 2024-09-25 | 3.75 | 3.84 | 0.08 | 2.13 | 34188.64 | 1313.50 | 0.74 |
| 2024-09-24 | 3.63 | 3.76 | 0.15 | 4.16 | 27562.58 | 1016.20 | 0.60 |
| 2024-09-23 | 3.65 | 3.61 | -0.05 | -1.37 | 19682.10 | 714.53 | 0.43 |
| 2024-09-20 | 3.73 | 3.66 | -0.04 | -1.08 | 11832.71 | 434.45 | 0.26 |
| 2024-09-19 | 3.64 | 3.70 | 0.07 | 1.93 | 19971.63 | 732.90 | 0.43 |
| 2024-09-18 | 3.74 | 3.63 | -0.03 | -0.82 | 25011.37 | 901.75 | 0.54 |
| 2024-09-13 | 3.76 | 3.66 | -0.08 | -2.14 | 18201.86 | 673.47 | 0.40 |
| 2024-09-12 | 3.72 | 3.74 | 0.03 | 0.81 | 24348.05 | 913.61 | 0.53 |
| 2024-09-11 | 3.77 | 3.71 | -0.04 | -1.07 | 17326.18 | 645.17 | 0.38 |
| 2024-09-10 | 3.71 | 3.75 | 0.05 | 1.35 | 24140.01 | 891.22 | 0.53 |
| 2024-09-09 | 3.64 | 3.70 | 0.06 | 1.65 | 20623.60 | 759.18 | 0.45 |
| 2024-09-06 | 3.75 | 3.64 | -0.11 | -2.93 | 17856.19 | 658.94 | 0.39 |
| 2024-09-05 | 3.74 | 3.75 | 0.03 | 0.81 | 14526.36 | 544.12 | 0.32 |
| 2024-09-04 | 3.76 | 3.72 | -0.01 | -0.27 | 13832.50 | 516.98 | 0.30 |
| 2024-09-03 | 3.78 | 3.73 | 0.03 | 0.81 | 21662.46 | 811.29 | 0.47 |
| 2024-09-02 | 3.77 | 3.70 | -0.08 | -2.12 | 22007.60 | 823.42 | 0.48 |
| 2024-08-30 | 3.70 | 3.78 | 0.08 | 2.16 | 28772.65 | 1089.79 | 0.63 |
| 2024-08-29 | 3.68 | 3.70 | 0.02 | 0.54 | 29790.73 | 1097.14 | 0.65 |
| 2024-08-28 | 3.58 | 3.68 | 0.11 | 3.08 | 25129.20 | 918.36 | 0.55 |
| 2024-08-27 | 3.64 | 3.57 | -0.09 | -2.46 | 14846.48 | 535.98 | 0.32 |
| 2024-08-26 | 3.56 | 3.66 | 0.10 | 2.81 | 20452.13 | 746.35 | 0.44 |
| 2024-08-23 | 3.59 | 3.56 | -0.02 | -0.56 | 17496.69 | 622.28 | 0.38 |
| 2024-08-22 | 3.66 | 3.58 | -0.06 | -1.65 | 16287.48 | 591.67 | 0.35 |
| 2024-08-21 | 3.65 | 3.64 | -0.01 | -0.27 | 12997.65 | 475.61 | 0.28 |
| 2024-08-20 | 3.71 | 3.65 | -0.04 | -1.08 | 20358.04 | 745.85 | 0.44 |
| 2024-08-19 | 3.73 | 3.69 | -0.01 | -0.27 | 19348.14 | 717.97 | 0.42 |
| 2024-08-16 | 3.78 | 3.70 | -0.04 | -1.07 | 20519.73 | 767.68 | 0.45 |
| 2024-08-15 | 3.69 | 3.74 | 0.06 | 1.63 | 24015.31 | 893.63 | 0.52 |
| 2024-08-14 | 3.72 | 3.68 | -0.03 | -0.81 | 14014.51 | 518.39 | 0.30 |
| 2024-08-13 | 3.72 | 3.71 | 0.01 | 0.27 | 22141.33 | 817.85 | 0.48 |
| 2024-08-12 | 3.84 | 3.70 | -0.07 | -1.86 | 33282.42 | 1240.36 | 0.72 |
| 2024-08-09 | 3.86 | 3.77 | -0.07 | -1.82 | 24980.41 | 955.19 | 0.54 |
| 2024-08-08 | 3.87 | 3.84 | -0.03 | -0.78 | 26363.29 | 1009.91 | 0.57 |
| 2024-08-07 | 3.92 | 3.87 | -0.06 | -1.53 | 22220.02 | 868.16 | 0.48 |
| 2024-08-06 | 3.89 | 3.93 | 0.08 | 2.08 | 29056.56 | 1131.24 | 0.63 |
| 2024-08-05 | 3.97 | 3.85 | -0.16 | -3.99 | 54863.78 | 2160.67 | 1.19 |
| 2024-08-02 | 4.14 | 4.01 | -0.07 | -1.72 | 59722.85 | 2454.83 | 1.30 |
| 2024-08-01 | 4.06 | 4.08 | 0.02 | 0.49 | 37559.75 | 1538.15 | 0.82 |
| 2024-07-31 | 3.97 | 4.06 | 0.10 | 2.53 | 56928.22 | 2303.79 | 1.24 |
| 2024-07-30 | 3.98 | 3.96 | -0.02 | -0.50 | 35218.66 | 1397.14 | 0.77 |
| 2024-07-29 | 4.02 | 3.98 | -0.03 | -0.75 | 27535.47 | 1099.16 | 0.60 |
| 2024-07-26 | 3.99 | 4.01 | 0.06 | 1.52 | 43493.61 | 1742.74 | 0.95 |
| 2024-07-25 | 3.89 | 3.95 | 0.05 | 1.28 | 38870.63 | 1519.38 | 0.85 |
| 2024-07-24 | 3.92 | 3.90 | 0.00 | 0.00 | 77611.01 | 3062.87 | 1.69 |
| 2024-07-23 | 4.03 | 3.90 | -0.11 | -2.74 | 29817.38 | 1183.80 | 0.65 |
| 2024-07-22 | 4.01 | 4.01 | 0.03 | 0.75 | 27792.52 | 1109.62 | 0.60 |
| 2024-07-19 | 3.89 | 3.98 | 0.09 | 2.31 | 36009.38 | 1426.34 | 0.78 |
| 2024-07-18 | 3.91 | 3.89 | -0.07 | -1.77 | 39189.24 | 1515.71 | 0.85 |
| 2024-07-17 | 4.00 | 3.96 | -0.04 | -1.00 | 32636.97 | 1289.38 | 0.71 |
| 2024-07-16 | 3.99 | 4.00 | 0.00 | 0.00 | 28482.19 | 1142.50 | 0.62 |
| 2024-07-15 | 4.12 | 4.00 | -0.19 | -4.54 | 34586.44 | 1398.64 | 0.75 |
| 2024-07-12 | 4.05 | 4.19 | 0.12 | 2.95 | 42339.69 | 1750.58 | 0.92 |
| 2024-07-11 | 3.87 | 4.07 | 0.25 | 6.55 | 48271.38 | 1947.81 | 1.05 |
| 2024-07-10 | 3.83 | 3.82 | -0.02 | -0.52 | 33343.98 | 1290.64 | 0.73 |
| 2024-07-09 | 3.80 | 3.84 | 0.03 | 0.79 | 35503.80 | 1342.44 | 0.77 |
| 2024-07-08 | 4.01 | 3.81 | -0.14 | -3.54 | 33872.39 | 1303.54 | 0.74 |
| 2024-07-05 | 3.96 | 3.95 | 0.07 | 1.80 | 31859.06 | 1235.99 | 0.69 |
| 2024-07-04 | 4.03 | 3.88 | -0.14 | -3.48 | 38613.21 | 1525.79 | 0.84 |
| 2024-07-03 | 4.07 | 4.02 | -0.08 | -1.95 | 36674.25 | 1483.93 | 0.80 |
| 2024-07-02 | 4.08 | 4.10 | 0.05 | 1.24 | 25582.82 | 1053.96 | 0.56 |
| 2024-07-01 | 4.06 | 4.05 | -0.02 | -0.49 | 37166.74 | 1490.33 | 0.81 |
| 2024-06-28 | 4.17 | 4.07 | -0.11 | -2.63 | 46587.44 | 1938.59 | 1.01 |
| 2024-06-27 | 4.42 | 4.18 | -0.18 | -4.13 | 34333.07 | 1464.31 | 0.75 |
| 2024-06-26 | 4.19 | 4.36 | 0.19 | 4.56 | 43125.47 | 1822.04 | 0.94 |
| 2024-06-25 | 4.21 | 4.17 | -0.03 | -0.71 | 33847.67 | 1426.84 | 0.74 |
| 2024-06-24 | 4.53 | 4.20 | -0.33 | -7.29 | 51007.00 | 2193.65 | 1.11 |
| 2024-06-21 | 4.68 | 4.53 | -0.21 | -4.43 | 59401.36 | 2702.80 | 1.29 |
| 2024-06-20 | 4.60 | 4.74 | 0.18 | 3.95 | 95845.20 | 4573.96 | 2.09 |
| 2024-06-19 | 4.55 | 4.56 | 0.04 | 0.89 | 42976.28 | 1946.58 | 0.93 |
| 2024-06-18 | 4.43 | 4.52 | 0.14 | 3.20 | 36152.02 | 1616.94 | 0.79 |
| 2024-06-17 | 4.48 | 4.38 | -0.07 | -1.57 | 24280.54 | 1074.42 | 0.53 |
| 2024-06-14 | 4.46 | 4.45 | -0.05 | -1.11 | 33593.66 | 1498.46 | 0.73 |
| 2024-06-13 | 4.37 | 4.50 | 0.18 | 4.17 | 47275.13 | 2111.99 | 1.03 |
| 2024-06-12 | 4.36 | 4.32 | -0.04 | -0.92 | 34871.02 | 1521.83 | 0.76 |
| 2024-06-11 | 4.26 | 4.36 | 0.07 | 1.63 | 38107.44 | 1625.05 | 0.83 |
| 2024-06-07 | 4.20 | 4.29 | 0.17 | 4.13 | 42538.16 | 1805.99 | 0.93 |
| 2024-06-06 | 4.39 | 4.12 | -0.31 | -7.00 | 53378.24 | 2243.13 | 1.16 |
| 2024-06-05 | 4.54 | 4.43 | -0.10 | -2.21 | 36856.00 | 1651.93 | 0.80 |
| 2024-06-04 | 4.83 | 4.53 | -0.23 | -4.83 | 61795.89 | 2818.84 | 1.34 |
| 2024-06-03 | 5.09 | 4.76 | -0.26 | -5.18 | 56959.28 | 2767.07 | 1.24 |
| 2024-05-31 | 5.00 | 5.02 | 0.04 | 0.80 | 51320.44 | 2587.91 | 1.12 |
| 2024-05-30 | 5.07 | 4.98 | -0.10 | -1.97 | 51300.29 | 2565.50 | 1.12 |
| 2024-05-29 | 5.10 | 5.08 | 0.08 | 1.60 | 74488.77 | 3792.52 | 1.62 |
| 2024-05-28 | 4.88 | 5.00 | 0.14 | 2.88 | 55922.20 | 2820.07 | 1.22 |
| 2024-05-27 | 4.90 | 4.86 | -0.01 | -0.21 | 23588.50 | 1140.03 | 0.51 |
| 2024-05-24 | 4.97 | 4.87 | -0.09 | -1.82 | 21063.79 | 1037.05 | 0.46 |
| 2024-05-23 | 5.11 | 4.96 | -0.12 | -2.36 | 25178.13 | 1260.75 | 0.55 |
| 2024-05-22 | 4.96 | 5.08 | 0.14 | 2.83 | 28319.34 | 1423.09 | 0.62 |
| 2024-05-21 | 5.08 | 4.94 | -0.06 | -1.20 | 26659.52 | 1318.32 | 0.58 |
| 2024-05-20 | 5.21 | 5.00 | -0.21 | -4.03 | 55275.86 | 2824.78 | 1.20 |
| 2024-05-17 | 5.02 | 5.21 | 0.28 | 5.68 | 64730.47 | 3338.56 | 1.41 |
| 2024-05-16 | 4.92 | 4.93 | 0.06 | 1.23 | 21493.59 | 1064.16 | 0.47 |
| 2024-05-15 | 4.95 | 4.87 | -0.03 | -0.61 | 23535.24 | 1159.74 | 0.51 |
日K线
周K线
月K线
