高铁电气(688285)股票信息
| 股票代码 | 688285 |
| 股票名称 | 高铁电气 |
| 最新价/元 | 7.18 |
| 涨跌额/元 | -0.37 |
| 涨跌幅/% | -4.90 |
| 买入/元 | 7.18 |
| 卖出/元 | 7.22 |
| 昨收/元 | 7.55 |
| 今开/元 | 7.63 |
| 最高/元 | 7.63 |
| 最低/元 | 7.17 |
| 成交量/手 | 41927.74 |
| 成交额/万 | 3058.65 |
| 股净值/元 | 49.01 |
| 市净率 | 1.66 |
| 总市值/万 | 270176.16 |
| 流通值/万 | 67563.80 |
| 换手率/% | 4.46 |
| 入市日期 | 2021-10-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
高铁电气(688285)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 | 7.63 | 7.18 | -0.37 | -4.90 | 41927.74 | 3058.65 | 4.46 |
| 2024-10-10 | 7.39 | 7.55 | 0.25 | 3.43 | 61552.00 | 4660.18 | 6.54 |
| 2024-10-09 | 7.98 | 7.30 | -0.69 | -8.64 | 58847.09 | 4487.55 | 6.25 |
| 2024-10-08 | 8.77 | 7.99 | 0.59 | 7.97 | 104632.04 | 8405.50 | 11.12 |
| 2024-09-30 | 6.88 | 7.40 | 0.71 | 10.61 | 81610.49 | 5871.41 | 8.67 |
| 2024-09-27 | 6.45 | 6.69 | 0.31 | 4.86 | 18625.44 | 1230.31 | 1.98 |
| 2024-09-26 | 6.25 | 6.38 | 0.14 | 2.24 | 14442.44 | 917.51 | 1.53 |
| 2024-09-25 | 6.27 | 6.24 | 0.02 | 0.32 | 17241.78 | 1088.27 | 1.83 |
| 2024-09-24 | 6.06 | 6.22 | 0.19 | 3.15 | 15471.88 | 956.72 | 1.64 |
| 2024-09-23 | 5.98 | 6.03 | 0.03 | 0.50 | 6028.88 | 362.73 | 0.64 |
| 2024-09-20 | 6.04 | 6.00 | -0.02 | -0.33 | 6210.77 | 372.95 | 0.66 |
| 2024-09-19 | 5.95 | 6.02 | 0.11 | 1.86 | 12846.07 | 770.65 | 1.37 |
| 2024-09-18 | 5.95 | 5.91 | -0.04 | -0.67 | 10018.22 | 589.05 | 1.06 |
| 2024-09-13 | 6.26 | 5.95 | -0.28 | -4.49 | 18131.47 | 1103.07 | 1.93 |
| 2024-09-12 | 6.29 | 6.24 | -0.02 | -0.32 | 3949.00 | 247.67 | 0.42 |
| 2024-09-11 | 6.30 | 6.26 | -0.03 | -0.48 | 4061.24 | 255.92 | 0.43 |
| 2024-09-10 | 6.20 | 6.29 | 0.11 | 1.78 | 6174.08 | 386.92 | 0.66 |
| 2024-09-09 | 6.20 | 6.18 | -0.01 | -0.16 | 7166.75 | 442.98 | 0.76 |
| 2024-09-06 | 6.34 | 6.19 | -0.15 | -2.37 | 7203.69 | 452.18 | 0.77 |
| 2024-09-05 | 6.26 | 6.34 | 0.06 | 0.96 | 4268.02 | 270.81 | 0.45 |
| 2024-09-04 | 6.29 | 6.28 | -0.03 | -0.48 | 4077.71 | 257.15 | 0.43 |
| 2024-09-03 | 6.31 | 6.31 | -0.01 | -0.16 | 4447.79 | 282.38 | 0.47 |
| 2024-09-02 | 6.41 | 6.32 | -0.10 | -1.56 | 6534.62 | 417.33 | 0.69 |
| 2024-08-30 | 6.34 | 6.42 | 0.09 | 1.42 | 10771.15 | 691.88 | 1.14 |
| 2024-08-29 | 6.32 | 6.33 | 0.05 | 0.80 | 5206.32 | 328.50 | 0.55 |
| 2024-08-28 | 6.21 | 6.28 | 0.06 | 0.97 | 5076.15 | 317.90 | 0.54 |
| 2024-08-27 | 6.30 | 6.22 | -0.13 | -2.05 | 3171.01 | 198.58 | 0.34 |
| 2024-08-26 | 6.17 | 6.35 | 0.18 | 2.92 | 8933.72 | 564.35 | 0.95 |
| 2024-08-23 | 6.24 | 6.17 | -0.06 | -0.96 | 8040.53 | 498.22 | 0.85 |
| 2024-08-22 | 6.38 | 6.23 | -0.19 | -2.96 | 8409.08 | 528.85 | 0.89 |
| 2024-08-21 | 6.35 | 6.42 | 0.05 | 0.79 | 3952.44 | 252.83 | 0.42 |
| 2024-08-20 | 6.45 | 6.37 | -0.13 | -2.00 | 8189.47 | 523.58 | 0.87 |
| 2024-08-19 | 6.53 | 6.50 | 0.08 | 1.25 | 12510.19 | 820.24 | 1.33 |
| 2024-08-16 | 6.42 | 6.42 | -0.03 | -0.47 | 5520.84 | 355.57 | 0.59 |
| 2024-08-15 | 6.36 | 6.45 | 0.04 | 0.62 | 7209.16 | 464.24 | 0.77 |
| 2024-08-14 | 6.45 | 6.41 | -0.04 | -0.62 | 6937.47 | 447.15 | 0.74 |
| 2024-08-13 | 6.33 | 6.45 | 0.05 | 0.78 | 4620.09 | 297.00 | 0.49 |
| 2024-08-12 | 6.55 | 6.40 | -0.11 | -1.69 | 7896.44 | 509.35 | 0.84 |
| 2024-08-09 | 6.55 | 6.51 | -0.07 | -1.06 | 6069.71 | 397.50 | 0.65 |
| 2024-08-08 | 6.59 | 6.58 | -0.07 | -1.05 | 10048.69 | 658.20 | 1.07 |
| 2024-08-07 | 6.67 | 6.65 | 0.00 | 0.00 | 6223.36 | 413.84 | 0.66 |
| 2024-08-06 | 6.62 | 6.65 | 0.08 | 1.22 | 10053.47 | 664.46 | 1.07 |
| 2024-08-05 | 6.73 | 6.57 | -0.13 | -1.94 | 9646.55 | 643.03 | 1.03 |
| 2024-08-02 | 6.83 | 6.70 | -0.19 | -2.76 | 17007.19 | 1150.75 | 1.81 |
| 2024-08-01 | 6.80 | 6.89 | 0.08 | 1.18 | 20121.65 | 1387.34 | 2.14 |
| 2024-07-31 | 6.70 | 6.81 | 0.13 | 1.95 | 19312.17 | 1306.07 | 2.05 |
| 2024-07-30 | 6.66 | 6.68 | 0.01 | 0.15 | 11044.76 | 737.95 | 1.17 |
| 2024-07-29 | 6.55 | 6.67 | 0.10 | 1.52 | 16657.29 | 1107.88 | 1.77 |
| 2024-07-26 | 6.63 | 6.57 | -0.06 | -0.91 | 13200.57 | 872.34 | 1.40 |
| 2024-07-25 | 6.45 | 6.63 | 0.14 | 2.16 | 19691.55 | 1307.58 | 2.09 |
| 2024-07-24 | 6.55 | 6.49 | -0.10 | -1.52 | 19848.83 | 1293.26 | 2.11 |
| 2024-07-23 | 6.51 | 6.59 | 0.01 | 0.15 | 32420.17 | 2167.10 | 3.45 |
| 2024-07-22 | 6.40 | 6.58 | 0.05 | 0.77 | 22099.32 | 1440.76 | 2.35 |
| 2024-07-19 | 6.27 | 6.53 | 0.24 | 3.82 | 27317.02 | 1761.34 | 2.90 |
| 2024-07-18 | 6.27 | 6.29 | -0.04 | -0.63 | 10100.62 | 628.41 | 1.07 |
| 2024-07-17 | 6.28 | 6.33 | 0.00 | 0.00 | 5986.89 | 379.90 | 0.64 |
| 2024-07-16 | 6.22 | 6.33 | 0.06 | 0.96 | 6066.21 | 383.66 | 0.64 |
| 2024-07-15 | 6.32 | 6.27 | -0.07 | -1.10 | 4411.09 | 276.90 | 0.47 |
| 2024-07-12 | 6.30 | 6.34 | 0.02 | 0.32 | 6308.02 | 400.68 | 0.67 |
| 2024-07-11 | 6.22 | 6.32 | 0.17 | 2.76 | 10719.17 | 676.79 | 1.14 |
| 2024-07-10 | 6.21 | 6.15 | -0.12 | -1.91 | 6156.70 | 380.98 | 0.65 |
| 2024-07-09 | 6.14 | 6.27 | 0.11 | 1.79 | 8815.08 | 548.61 | 0.94 |
| 2024-07-08 | 6.35 | 6.16 | -0.17 | -2.69 | 7615.96 | 472.56 | 0.81 |
| 2024-07-05 | 6.22 | 6.33 | 0.05 | 0.80 | 4570.62 | 286.73 | 0.49 |
| 2024-07-04 | 6.38 | 6.28 | -0.15 | -2.33 | 9079.05 | 571.94 | 0.96 |
| 2024-07-03 | 6.37 | 6.43 | -0.06 | -0.92 | 3889.94 | 251.11 | 0.41 |
| 2024-07-02 | 6.45 | 6.49 | 0.02 | 0.31 | 3839.78 | 249.61 | 0.41 |
| 2024-07-01 | 6.45 | 6.47 | 0.04 | 0.62 | 3718.13 | 238.01 | 0.40 |
| 2024-06-28 | 6.39 | 6.43 | 0.03 | 0.47 | 5527.85 | 357.87 | 0.59 |
| 2024-06-27 | 6.44 | 6.40 | -0.06 | -0.93 | 8838.88 | 568.59 | 0.94 |
| 2024-06-26 | 6.25 | 6.46 | 0.21 | 3.36 | 8359.05 | 531.39 | 0.89 |
| 2024-06-25 | 6.23 | 6.25 | 0.00 | 0.00 | 5296.38 | 332.12 | 0.56 |
| 2024-06-24 | 6.47 | 6.25 | -0.29 | -4.43 | 9928.60 | 625.62 | 1.06 |
| 2024-06-21 | 6.66 | 6.54 | -0.15 | -2.24 | 7347.85 | 483.46 | 0.78 |
| 2024-06-20 | 6.60 | 6.71 | 0.05 | 0.75 | 14778.54 | 994.98 | 1.57 |
| 2024-06-19 | 6.68 | 6.66 | 0.02 | 0.30 | 6724.87 | 448.46 | 0.71 |
| 2024-06-18 | 6.52 | 6.64 | 0.13 | 2.00 | 5183.89 | 341.38 | 0.55 |
| 2024-06-17 | 6.50 | 6.51 | -0.04 | -0.61 | 5476.44 | 356.88 | 0.58 |
| 2024-06-14 | 6.62 | 6.55 | -0.07 | -1.06 | 9163.02 | 599.77 | 0.97 |
| 2024-06-13 | 6.45 | 6.62 | 0.11 | 1.69 | 18496.28 | 1228.07 | 1.97 |
| 2024-06-12 | 6.55 | 6.51 | 0.06 | 0.93 | 5485.57 | 357.14 | 0.58 |
| 2024-06-11 | 6.41 | 6.45 | 0.02 | 0.31 | 5892.92 | 377.15 | 0.63 |
| 2024-06-07 | 6.42 | 6.43 | 0.09 | 1.42 | 13086.52 | 837.18 | 1.39 |
| 2024-06-06 | 6.60 | 6.34 | -0.26 | -3.94 | 16943.76 | 1085.64 | 1.80 |
| 2024-06-05 | 6.75 | 6.60 | -0.02 | -0.30 | 7377.98 | 490.91 | 0.78 |
| 2024-06-04 | 6.76 | 6.62 | -0.17 | -2.50 | 11550.15 | 765.80 | 1.23 |
| 2024-06-03 | 6.97 | 6.79 | -0.08 | -1.16 | 8734.13 | 598.17 | 0.93 |
| 2024-05-31 | 6.80 | 6.87 | 0.02 | 0.29 | 5788.79 | 397.08 | 0.62 |
| 2024-05-30 | 7.05 | 6.85 | 0.03 | 0.44 | 6697.75 | 462.16 | 0.71 |
| 2024-05-29 | 6.80 | 6.82 | -0.07 | -1.02 | 8177.07 | 559.97 | 0.87 |
| 2024-05-28 | 6.95 | 6.89 | -0.06 | -0.86 | 5777.17 | 400.09 | 0.61 |
| 2024-05-27 | 6.88 | 6.95 | 0.07 | 1.02 | 7373.20 | 507.46 | 0.78 |
| 2024-05-24 | 6.95 | 6.88 | -0.02 | -0.29 | 8686.04 | 601.13 | 0.92 |
| 2024-05-23 | 7.05 | 6.90 | -0.15 | -2.13 | 14517.42 | 1007.53 | 1.54 |
| 2024-05-22 | 7.08 | 7.05 | 0.01 | 0.14 | 5711.49 | 403.04 | 0.61 |
| 2024-05-21 | 7.16 | 7.04 | -0.10 | -1.40 | 11400.29 | 801.04 | 1.21 |
| 2024-05-20 | 7.10 | 7.14 | 0.05 | 0.71 | 13295.25 | 944.12 | 1.41 |
| 2024-05-17 | 7.00 | 7.09 | 0.05 | 0.71 | 11044.40 | 779.08 | 1.17 |
| 2024-05-16 | 7.00 | 7.04 | 0.04 | 0.57 | 13938.47 | 982.67 | 1.48 |
| 2024-05-15 | 7.00 | 7.00 | 0.00 | 0.00 | 8464.40 | 593.18 | 0.90 |
日K线
周K线
月K线
