坤恒顺维(688283)股票信息
| 股票代码 | 688283 |
| 股票名称 | 坤恒顺维 |
| 最新价/元 | 23.50 |
| 涨跌额/元 | -2.50 |
| 涨跌幅/% | -9.62 |
| 买入/元 | 23.50 |
| 卖出/元 | 23.53 |
| 昨收/元 | 26.00 |
| 今开/元 | 25.83 |
| 最高/元 | 25.83 |
| 最低/元 | 23.15 |
| 成交量/手 | 8108.97 |
| 成交额/万 | 1969.31 |
| 股净值/元 | 22.60 |
| 市净率 | 2.97 |
| 总市值/万 | 286230.00 |
| 流通值/万 | 200905.19 |
| 换手率/% | 0.95 |
| 入市日期 | 2022-02-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
坤恒顺维(688283)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 | 25.83 | 23.50 | -2.50 | -9.62 | 8108.97 | 1969.31 | 0.95 |
| 2024-10-10 | 26.00 | 26.00 | 0.00 | 0.00 | 9793.13 | 2563.93 | 1.15 |
| 2024-10-09 | 28.48 | 26.00 | -3.00 | -10.35 | 12171.85 | 3231.07 | 1.42 |
| 2024-10-08 | 31.35 | 29.00 | 2.79 | 10.65 | 21268.22 | 6050.90 | 2.49 |
| 2024-09-30 | 23.59 | 26.21 | 3.73 | 16.59 | 19484.77 | 4972.08 | 2.28 |
| 2024-09-27 | 20.11 | 22.48 | 2.93 | 14.99 | 10221.22 | 2167.84 | 1.20 |
| 2024-09-26 | 18.41 | 19.55 | 1.26 | 6.89 | 6059.65 | 1139.42 | 0.71 |
| 2024-09-25 | 18.05 | 18.29 | 0.54 | 3.04 | 6186.62 | 1143.47 | 0.72 |
| 2024-09-24 | 17.08 | 17.75 | 0.73 | 4.29 | 5046.34 | 885.15 | 0.59 |
| 2024-09-23 | 16.93 | 17.02 | -0.06 | -0.35 | 1162.14 | 198.51 | 0.14 |
| 2024-09-20 | 16.95 | 17.08 | 0.06 | 0.35 | 2189.35 | 372.31 | 0.26 |
| 2024-09-19 | 17.43 | 17.02 | 0.05 | 0.30 | 3433.78 | 588.00 | 0.40 |
| 2024-09-18 | 17.22 | 16.97 | -0.43 | -2.47 | 5108.10 | 865.66 | 0.60 |
| 2024-09-13 | 17.90 | 17.40 | -0.62 | -3.44 | 4949.69 | 872.13 | 0.58 |
| 2024-09-12 | 18.40 | 18.02 | -0.32 | -1.75 | 3544.38 | 642.45 | 0.41 |
| 2024-09-11 | 18.54 | 18.34 | -0.25 | -1.35 | 2840.27 | 523.30 | 0.33 |
| 2024-09-10 | 18.49 | 18.59 | 0.29 | 1.59 | 2439.92 | 448.93 | 0.29 |
| 2024-09-09 | 18.08 | 18.30 | -0.17 | -0.92 | 3034.84 | 557.29 | 0.35 |
| 2024-09-06 | 18.73 | 18.47 | -0.50 | -2.64 | 2664.74 | 496.42 | 0.31 |
| 2024-09-05 | 19.10 | 18.97 | 0.05 | 0.26 | 2258.26 | 430.69 | 0.26 |
| 2024-09-04 | 18.74 | 18.92 | 0.18 | 0.96 | 3069.62 | 580.12 | 0.36 |
| 2024-09-03 | 18.58 | 18.74 | 0.04 | 0.21 | 2681.16 | 504.68 | 0.31 |
| 2024-09-02 | 19.39 | 18.70 | -0.49 | -2.55 | 5194.81 | 973.80 | 0.61 |
| 2024-08-30 | 18.62 | 19.19 | 0.70 | 3.79 | 5424.00 | 1034.80 | 0.63 |
| 2024-08-29 | 18.10 | 18.49 | 0.36 | 1.99 | 8355.74 | 1529.79 | 0.98 |
| 2024-08-28 | 18.08 | 18.13 | -0.14 | -0.77 | 14041.84 | 2503.34 | 1.64 |
| 2024-08-27 | 18.35 | 18.27 | -0.27 | -1.46 | 2551.33 | 470.92 | 0.30 |
| 2024-08-26 | 17.58 | 18.54 | 0.06 | 0.33 | 3953.45 | 728.78 | 0.46 |
| 2024-08-23 | 18.91 | 18.48 | -0.60 | -3.15 | 9496.98 | 1738.07 | 1.11 |
| 2024-08-22 | 19.05 | 19.08 | 0.12 | 0.63 | 4404.55 | 841.82 | 0.52 |
| 2024-08-21 | 18.60 | 18.96 | 0.21 | 1.12 | 3610.74 | 683.17 | 0.42 |
| 2024-08-20 | 19.29 | 18.75 | -0.48 | -2.50 | 4421.74 | 837.49 | 0.52 |
| 2024-08-19 | 19.57 | 19.23 | -0.34 | -1.74 | 4428.09 | 857.14 | 0.52 |
| 2024-08-16 | 19.80 | 19.57 | -0.13 | -0.66 | 4275.00 | 841.62 | 0.50 |
| 2024-08-15 | 19.67 | 19.70 | -0.12 | -0.61 | 5160.40 | 1020.71 | 0.60 |
| 2024-08-14 | 20.26 | 19.82 | -0.58 | -2.84 | 3229.71 | 648.74 | 0.38 |
| 2024-08-13 | 20.17 | 20.40 | 0.23 | 1.14 | 4465.44 | 902.92 | 0.52 |
| 2024-08-12 | 20.57 | 20.17 | -0.40 | -1.95 | 6554.37 | 1333.44 | 0.77 |
| 2024-08-09 | 21.04 | 20.57 | -0.47 | -2.23 | 5602.43 | 1168.62 | 0.66 |
| 2024-08-08 | 21.79 | 21.04 | -0.78 | -3.58 | 9680.45 | 2044.94 | 1.13 |
| 2024-08-07 | 21.07 | 21.82 | 0.77 | 3.66 | 12686.51 | 2732.60 | 1.48 |
| 2024-08-06 | 20.92 | 21.05 | 0.13 | 0.62 | 9827.68 | 2081.60 | 1.15 |
| 2024-08-05 | 22.15 | 20.92 | -1.27 | -5.72 | 10263.90 | 2193.80 | 1.20 |
| 2024-08-02 | 22.66 | 22.19 | -0.73 | -3.19 | 7557.65 | 1711.95 | 0.88 |
| 2024-08-01 | 22.20 | 22.92 | 1.20 | 5.53 | 10344.34 | 2337.53 | 1.21 |
| 2024-07-31 | 20.48 | 21.72 | 1.19 | 5.80 | 9338.56 | 1994.74 | 1.09 |
| 2024-07-30 | 20.30 | 20.53 | 0.23 | 1.13 | 6096.92 | 1265.51 | 0.71 |
| 2024-07-29 | 21.22 | 20.30 | -0.16 | -0.78 | 5349.56 | 1101.23 | 0.63 |
| 2024-07-26 | 19.15 | 20.46 | 0.63 | 3.18 | 7067.55 | 1429.02 | 0.83 |
| 2024-07-25 | 19.95 | 19.83 | -0.18 | -0.90 | 3958.55 | 788.70 | 0.46 |
| 2024-07-24 | 20.00 | 20.01 | -0.51 | -2.49 | 6481.31 | 1298.93 | 0.76 |
| 2024-07-23 | 21.15 | 20.52 | -0.58 | -2.75 | 8816.19 | 1811.88 | 1.03 |
| 2024-07-22 | 20.80 | 21.10 | 0.15 | 0.72 | 6460.56 | 1364.83 | 0.76 |
| 2024-07-19 | 20.97 | 20.95 | -0.15 | -0.71 | 7992.37 | 1678.78 | 0.93 |
| 2024-07-18 | 20.31 | 21.10 | 0.52 | 2.53 | 16864.81 | 3444.97 | 1.97 |
| 2024-07-17 | 19.40 | 20.58 | 1.24 | 6.41 | 14436.53 | 2884.07 | 1.69 |
| 2024-07-16 | 19.10 | 19.34 | 0.53 | 2.82 | 7907.93 | 1519.69 | 0.93 |
| 2024-07-15 | 19.55 | 18.81 | -0.58 | -2.99 | 7560.63 | 1434.85 | 0.88 |
| 2024-07-12 | 19.79 | 19.39 | -0.39 | -1.97 | 9368.08 | 1835.01 | 1.10 |
| 2024-07-11 | 19.72 | 19.78 | 0.75 | 3.94 | 11534.92 | 2254.69 | 1.35 |
| 2024-07-10 | 19.49 | 19.03 | -0.37 | -1.91 | 8620.53 | 1654.61 | 1.01 |
| 2024-07-09 | 18.65 | 19.40 | 0.37 | 1.94 | 17393.14 | 3356.35 | 2.03 |
| 2024-07-08 | 19.58 | 19.03 | -0.49 | -2.51 | 16268.44 | 3120.76 | 1.90 |
| 2024-07-05 | 19.65 | 19.52 | -0.34 | -1.71 | 13052.04 | 2546.74 | 1.53 |
| 2024-07-04 | 20.33 | 19.86 | -0.43 | -2.12 | 20002.22 | 4045.29 | 2.34 |
| 2024-07-03 | 21.95 | 20.29 | -1.86 | -8.40 | 23350.27 | 4881.41 | 2.73 |
| 2024-07-02 | 22.93 | 22.15 | -1.11 | -4.77 | 10466.56 | 2330.80 | 1.22 |
| 2024-07-01 | 33.69 | 33.94 | -0.44 | -1.28 | 7700.43 | 2545.28 | 1.31 |
| 2024-06-28 | 34.44 | 34.38 | -0.34 | -0.98 | 6029.59 | 2082.66 | 1.02 |
| 2024-06-27 | 36.00 | 34.72 | -1.72 | -4.72 | 4297.34 | 1514.89 | 0.73 |
| 2024-06-26 | 35.22 | 36.44 | 1.39 | 3.97 | 4734.17 | 1712.54 | 0.80 |
| 2024-06-25 | 36.22 | 35.05 | -0.96 | -2.67 | 3922.77 | 1384.91 | 0.67 |
| 2024-06-24 | 38.61 | 36.01 | -1.92 | -5.06 | 4906.80 | 1797.53 | 0.83 |
| 2024-06-21 | 38.87 | 37.93 | -1.29 | -3.29 | 2937.48 | 1113.14 | 0.50 |
| 2024-06-20 | 38.05 | 39.22 | 1.17 | 3.08 | 4887.72 | 1923.07 | 0.83 |
| 2024-06-19 | 39.10 | 38.05 | -1.18 | -3.01 | 2833.67 | 1086.30 | 0.48 |
| 2024-06-18 | 38.99 | 39.23 | 0.28 | 0.72 | 4775.97 | 1878.56 | 0.81 |
| 2024-06-17 | 39.77 | 38.95 | -0.89 | -2.23 | 3117.23 | 1223.22 | 0.53 |
| 2024-06-14 | 40.59 | 39.84 | -1.96 | -4.69 | 6783.12 | 2697.71 | 1.15 |
| 2024-06-13 | 40.00 | 41.80 | 1.78 | 4.45 | 5713.89 | 2352.74 | 0.97 |
| 2024-06-12 | 38.80 | 40.02 | 0.52 | 1.32 | 1327.49 | 528.75 | 0.23 |
| 2024-06-11 | 37.99 | 39.50 | 1.26 | 3.30 | 3128.24 | 1205.59 | 0.53 |
| 2024-06-07 | 38.06 | 38.24 | 0.17 | 0.45 | 2183.65 | 832.04 | 0.37 |
| 2024-06-06 | 40.30 | 38.07 | -2.43 | -6.00 | 6583.64 | 2551.69 | 1.12 |
| 2024-06-05 | 41.01 | 40.50 | -0.92 | -2.22 | 2999.90 | 1229.58 | 0.51 |
| 2024-06-04 | 42.36 | 41.42 | -1.00 | -2.36 | 1754.99 | 729.78 | 0.30 |
| 2024-06-03 | 44.98 | 42.42 | -2.08 | -4.67 | 5871.92 | 2518.33 | 1.00 |
| 2024-05-31 | 42.90 | 44.50 | 1.30 | 3.01 | 4659.50 | 2063.00 | 0.79 |
| 2024-05-30 | 42.26 | 43.20 | 0.45 | 1.05 | 2736.93 | 1173.29 | 0.46 |
| 2024-05-29 | 45.00 | 42.75 | -0.73 | -1.68 | 2226.33 | 966.49 | 0.38 |
| 2024-05-28 | 42.81 | 43.48 | 0.68 | 1.59 | 4332.35 | 1888.99 | 0.73 |
| 2024-05-27 | 43.71 | 42.80 | -1.31 | -2.97 | 5846.38 | 2483.21 | 0.99 |
| 2024-05-24 | 44.68 | 44.11 | -0.68 | -1.52 | 4184.21 | 1857.34 | 0.71 |
| 2024-05-23 | 42.50 | 44.79 | 1.67 | 3.87 | 8151.84 | 3624.69 | 1.38 |
| 2024-05-22 | 41.29 | 43.12 | 1.83 | 4.43 | 9416.36 | 4010.99 | 1.60 |
| 2024-05-21 | 41.81 | 41.29 | -0.83 | -1.97 | 2708.49 | 1124.37 | 0.46 |
| 2024-05-20 | 41.90 | 42.12 | 0.24 | 0.57 | 6886.24 | 2937.36 | 1.17 |
| 2024-05-17 | 41.03 | 41.88 | 0.99 | 2.42 | 2024.63 | 841.16 | 0.34 |
| 2024-05-16 | 40.69 | 40.89 | 0.20 | 0.49 | 2013.72 | 821.94 | 0.34 |
| 2024-05-15 | 40.65 | 40.69 | -0.21 | -0.51 | 2783.69 | 1130.93 | 0.47 |
日K线
周K线
月K线
