敏芯股份(688286)股票信息
| 股票代码 | 688286 |
| 股票名称 | 敏芯股份 |
| 最新价/元 | 42.68 |
| 涨跌额/元 | -3.84 |
| 涨跌幅/% | -8.26 |
| 买入/元 | 42.68 |
| 卖出/元 | 42.70 |
| 昨收/元 | 46.52 |
| 今开/元 | 46.67 |
| 最高/元 | 46.75 |
| 最低/元 | 42.29 |
| 成交量/手 | 20967.35 |
| 成交额/万 | 9187.40 |
| 股净值/元 | -22.46 |
| 市净率 | 2.33 |
| 总市值/万 | 238902.96 |
| 流通值/万 | 238902.96 |
| 换手率/% | 3.75 |
| 入市日期 | 2020-08-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
敏芯股份(688286)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 | 46.67 | 42.68 | -3.84 | -8.26 | 20967.35 | 9187.40 | 3.75 |
| 2024-10-10 | 50.00 | 46.52 | -0.28 | -0.60 | 25482.98 | 12143.95 | 4.55 |
| 2024-10-09 | 51.84 | 46.80 | -7.46 | -13.75 | 40413.89 | 20284.72 | 7.22 |
| 2024-10-08 | 54.25 | 54.26 | 9.04 | 19.99 | 41827.09 | 21929.59 | 7.47 |
| 2024-09-30 | 40.70 | 45.22 | 6.54 | 16.91 | 32787.10 | 14089.47 | 5.86 |
| 2024-09-27 | 36.85 | 38.68 | 2.59 | 7.18 | 10563.93 | 4001.96 | 1.89 |
| 2024-09-26 | 35.35 | 36.09 | 0.74 | 2.09 | 12915.69 | 4589.43 | 2.31 |
| 2024-09-25 | 34.30 | 35.35 | 1.59 | 4.71 | 17349.75 | 6179.43 | 3.10 |
| 2024-09-24 | 32.66 | 33.76 | 1.42 | 4.39 | 8808.63 | 2919.36 | 1.57 |
| 2024-09-23 | 32.82 | 32.34 | -0.19 | -0.58 | 3942.75 | 1278.82 | 0.70 |
| 2024-09-20 | 32.51 | 32.53 | -0.18 | -0.55 | 5717.55 | 1852.24 | 1.02 |
| 2024-09-19 | 32.51 | 32.71 | 0.52 | 1.62 | 6868.83 | 2243.40 | 1.23 |
| 2024-09-18 | 33.00 | 32.19 | -0.80 | -2.43 | 7543.87 | 2430.54 | 1.35 |
| 2024-09-13 | 33.55 | 32.99 | -0.63 | -1.87 | 5612.98 | 1855.25 | 1.00 |
| 2024-09-12 | 34.16 | 33.62 | -0.56 | -1.64 | 6237.12 | 2118.22 | 1.11 |
| 2024-09-11 | 34.03 | 34.18 | -0.07 | -0.20 | 5685.24 | 1938.06 | 1.02 |
| 2024-09-10 | 33.49 | 34.25 | 0.79 | 2.36 | 7585.07 | 2552.38 | 1.36 |
| 2024-09-09 | 32.79 | 33.46 | 0.26 | 0.78 | 8245.79 | 2755.22 | 1.47 |
| 2024-09-06 | 35.36 | 33.20 | -1.63 | -4.68 | 10673.34 | 3613.99 | 1.91 |
| 2024-09-05 | 34.90 | 34.83 | 0.12 | 0.35 | 8420.79 | 2942.71 | 1.50 |
| 2024-09-04 | 35.55 | 34.71 | -0.57 | -1.62 | 10759.34 | 3768.18 | 1.92 |
| 2024-09-03 | 34.40 | 35.28 | 1.15 | 3.37 | 14845.58 | 5264.43 | 2.65 |
| 2024-09-02 | 36.84 | 34.13 | -2.71 | -7.36 | 14497.81 | 5098.91 | 2.59 |
| 2024-08-30 | 35.90 | 36.84 | 0.74 | 2.05 | 10532.86 | 3914.05 | 1.88 |
| 2024-08-29 | 35.16 | 36.10 | 0.95 | 2.70 | 8652.42 | 3110.28 | 1.55 |
| 2024-08-28 | 34.61 | 35.15 | 0.14 | 0.40 | 6023.62 | 2099.83 | 1.08 |
| 2024-08-27 | 35.71 | 35.01 | -0.56 | -1.57 | 6644.03 | 2332.99 | 1.19 |
| 2024-08-26 | 34.00 | 35.57 | 1.39 | 4.07 | 11717.67 | 4122.28 | 2.09 |
| 2024-08-23 | 35.51 | 34.18 | -1.34 | -3.77 | 14521.17 | 5020.54 | 2.59 |
| 2024-08-22 | 36.80 | 35.52 | -1.12 | -3.06 | 11123.12 | 4014.64 | 1.99 |
| 2024-08-21 | 37.15 | 36.64 | -0.51 | -1.37 | 8195.38 | 3042.84 | 1.46 |
| 2024-08-20 | 38.22 | 37.15 | -1.03 | -2.70 | 6941.37 | 2606.19 | 1.24 |
| 2024-08-19 | 38.80 | 38.18 | -0.99 | -2.53 | 7003.12 | 2694.19 | 1.25 |
| 2024-08-16 | 38.94 | 39.17 | 0.26 | 0.67 | 7757.73 | 3077.75 | 1.39 |
| 2024-08-15 | 38.14 | 38.91 | 0.60 | 1.57 | 6180.05 | 2394.90 | 1.10 |
| 2024-08-14 | 39.33 | 38.31 | -0.99 | -2.52 | 6594.22 | 2546.54 | 1.18 |
| 2024-08-13 | 38.77 | 39.30 | 0.70 | 1.81 | 4204.63 | 1631.77 | 0.75 |
| 2024-08-12 | 38.74 | 38.60 | 0.05 | 0.13 | 5391.85 | 2093.27 | 0.96 |
| 2024-08-09 | 38.82 | 38.55 | 0.00 | 0.00 | 6023.81 | 2346.48 | 1.08 |
| 2024-08-08 | 37.94 | 38.55 | 0.20 | 0.52 | 7772.16 | 2987.38 | 1.39 |
| 2024-08-07 | 38.40 | 38.35 | -0.45 | -1.16 | 6541.96 | 2534.09 | 1.17 |
| 2024-08-06 | 39.47 | 38.80 | -0.85 | -2.14 | 10123.93 | 3957.21 | 1.81 |
| 2024-08-05 | 40.12 | 39.65 | -1.00 | -2.46 | 10224.18 | 4093.67 | 1.83 |
| 2024-08-02 | 43.15 | 40.65 | -2.69 | -6.21 | 11725.37 | 4896.38 | 2.09 |
| 2024-08-01 | 43.30 | 43.34 | 0.26 | 0.60 | 13291.41 | 5791.58 | 2.37 |
| 2024-07-31 | 41.59 | 43.08 | 2.07 | 5.05 | 13981.82 | 5945.56 | 2.50 |
| 2024-07-30 | 40.22 | 41.01 | 0.91 | 2.27 | 14083.77 | 5820.03 | 2.52 |
| 2024-07-29 | 42.36 | 40.10 | -3.71 | -8.47 | 20242.42 | 8387.55 | 3.62 |
| 2024-07-26 | 44.71 | 43.81 | -0.50 | -1.13 | 9017.70 | 3958.30 | 1.61 |
| 2024-07-25 | 41.50 | 44.31 | 1.92 | 4.53 | 16841.15 | 7354.61 | 3.01 |
| 2024-07-24 | 42.60 | 42.39 | 0.20 | 0.47 | 11034.34 | 4695.25 | 1.97 |
| 2024-07-23 | 44.44 | 42.19 | -2.61 | -5.83 | 12196.63 | 5288.65 | 2.18 |
| 2024-07-22 | 43.98 | 44.80 | 0.80 | 1.82 | 14954.92 | 6733.47 | 2.67 |
| 2024-07-19 | 42.94 | 44.00 | 1.29 | 3.02 | 19418.95 | 8598.75 | 3.47 |
| 2024-07-18 | 42.75 | 42.71 | -0.38 | -0.88 | 16412.43 | 7041.37 | 2.93 |
| 2024-07-17 | 46.20 | 43.09 | -3.51 | -7.53 | 18146.08 | 8059.33 | 3.24 |
| 2024-07-16 | 41.08 | 46.60 | 5.09 | 12.26 | 24487.28 | 10772.50 | 4.38 |
| 2024-07-15 | 41.85 | 41.51 | -0.76 | -1.80 | 8855.83 | 3764.66 | 1.58 |
| 2024-07-12 | 42.69 | 42.27 | -0.78 | -1.81 | 10149.28 | 4281.80 | 1.81 |
| 2024-07-11 | 43.09 | 43.05 | 0.80 | 1.89 | 13936.04 | 5990.56 | 2.49 |
| 2024-07-10 | 42.60 | 42.25 | -0.54 | -1.26 | 11573.06 | 4918.96 | 2.07 |
| 2024-07-09 | 41.00 | 42.79 | 1.71 | 4.16 | 16346.77 | 6839.34 | 2.92 |
| 2024-07-08 | 41.44 | 41.08 | -0.40 | -0.96 | 12649.14 | 5287.59 | 2.26 |
| 2024-07-05 | 41.35 | 41.48 | 0.08 | 0.19 | 11561.17 | 4715.48 | 2.07 |
| 2024-07-04 | 43.43 | 41.40 | -1.89 | -4.37 | 12146.72 | 5121.40 | 2.17 |
| 2024-07-03 | 43.85 | 43.29 | -0.02 | -0.05 | 12891.54 | 5579.57 | 2.30 |
| 2024-07-02 | 44.54 | 43.31 | -1.18 | -2.65 | 14026.73 | 6088.37 | 2.51 |
| 2024-07-01 | 46.97 | 44.49 | -3.11 | -6.53 | 22194.03 | 9925.12 | 3.97 |
| 2024-06-28 | 45.99 | 47.60 | 1.77 | 3.86 | 22705.62 | 10783.87 | 4.06 |
| 2024-06-27 | 46.90 | 45.83 | -1.67 | -3.52 | 20531.18 | 9702.23 | 3.67 |
| 2024-06-26 | 48.60 | 47.50 | -1.50 | -3.06 | 25190.05 | 11998.92 | 4.51 |
| 2024-06-25 | 49.73 | 49.00 | -3.23 | -6.18 | 32555.20 | 16205.32 | 5.83 |
| 2024-06-24 | 53.19 | 52.23 | 0.25 | 0.48 | 51249.37 | 27728.80 | 9.17 |
| 2024-06-21 | 45.11 | 51.98 | 5.82 | 12.61 | 46123.36 | 22316.83 | 8.25 |
| 2024-06-20 | 44.28 | 46.16 | 1.73 | 3.89 | 31112.11 | 14432.08 | 5.57 |
| 2024-06-19 | 45.00 | 44.43 | -0.03 | -0.07 | 18504.44 | 8294.85 | 3.31 |
| 2024-06-18 | 44.76 | 44.46 | -0.30 | -0.67 | 25434.98 | 11430.90 | 4.55 |
| 2024-06-17 | 43.46 | 44.76 | 0.97 | 2.22 | 20680.63 | 9219.78 | 3.70 |
| 2024-06-14 | 43.98 | 43.79 | -2.64 | -5.69 | 28119.05 | 12230.04 | 5.03 |
| 2024-06-13 | 45.71 | 46.43 | 1.93 | 4.34 | 40397.03 | 18719.55 | 7.23 |
| 2024-06-12 | 44.04 | 44.50 | 0.80 | 1.83 | 22784.86 | 10185.16 | 4.08 |
| 2024-06-11 | 43.20 | 43.70 | 1.21 | 2.85 | 26829.56 | 11429.48 | 4.80 |
| 2024-06-07 | 42.55 | 42.49 | 0.05 | 0.12 | 19513.44 | 8385.08 | 3.49 |
| 2024-06-06 | 45.50 | 42.44 | -2.16 | -4.84 | 30729.28 | 13692.33 | 5.50 |
| 2024-06-05 | 44.00 | 44.60 | 0.60 | 1.36 | 36507.63 | 16462.38 | 6.53 |
| 2024-06-04 | 46.09 | 44.00 | -3.03 | -6.44 | 45145.64 | 20119.04 | 8.08 |
| 2024-06-03 | 45.76 | 47.03 | 4.31 | 10.09 | 79223.91 | 37946.87 | 14.18 |
| 2024-05-31 | 36.96 | 42.72 | 5.72 | 15.46 | 40910.85 | 17029.27 | 7.63 |
| 2024-05-30 | 36.68 | 37.00 | 0.28 | 0.76 | 6526.95 | 2411.78 | 1.22 |
| 2024-05-29 | 36.88 | 36.72 | -0.14 | -0.38 | 5678.86 | 2089.75 | 1.06 |
| 2024-05-28 | 35.74 | 36.86 | 0.78 | 2.16 | 8280.59 | 3061.24 | 1.55 |
| 2024-05-27 | 35.55 | 36.08 | 0.53 | 1.49 | 5104.83 | 1794.10 | 0.95 |
| 2024-05-24 | 36.56 | 35.55 | -1.12 | -3.05 | 5566.05 | 1998.40 | 1.04 |
| 2024-05-23 | 37.93 | 36.67 | -1.18 | -3.12 | 5588.58 | 2072.52 | 1.04 |
| 2024-05-22 | 36.61 | 37.85 | 1.33 | 3.64 | 6469.66 | 2415.77 | 1.21 |
| 2024-05-21 | 37.11 | 36.52 | -0.48 | -1.30 | 5062.88 | 1855.96 | 0.94 |
| 2024-05-20 | 38.22 | 37.00 | 0.01 | 0.03 | 8223.08 | 3088.76 | 1.53 |
| 2024-05-17 | 35.88 | 36.99 | 1.45 | 4.08 | 6429.37 | 2350.74 | 1.20 |
| 2024-05-16 | 35.58 | 35.54 | 0.27 | 0.77 | 4001.23 | 1431.00 | 0.75 |
| 2024-05-15 | 36.01 | 35.27 | -0.51 | -1.43 | 4430.27 | 1580.06 | 0.83 |
日K线
周K线
月K线
