观典防务(688287)股票信息
| 股票代码 | 688287 |
| 股票名称 | 观典防务 |
| 最新价/元 | 4.72 |
| 涨跌额/元 | -0.44 |
| 涨跌幅/% | -8.53 |
| 买入/元 | 4.71 |
| 卖出/元 | 4.72 |
| 昨收/元 | 5.16 |
| 今开/元 | 5.11 |
| 最高/元 | 5.18 |
| 最低/元 | 4.66 |
| 成交量/手 | 111393.19 |
| 成交额/万 | 5382.95 |
| 股净值/元 | 67.43 |
| 市净率 | 1.87 |
| 总市值/万 | 174883.36 |
| 流通值/万 | 174883.36 |
| 换手率/% | 3.01 |
| 入市日期 | 2022-05-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
观典防务(688287)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 | 5.11 | 4.72 | -0.44 | -8.53 | 111393.19 | 5382.95 | 3.01 |
| 2024-10-10 | 5.07 | 5.16 | 0.16 | 3.20 | 129600.63 | 6656.53 | 3.50 |
| 2024-10-09 | 5.40 | 5.00 | -0.62 | -11.03 | 158011.63 | 8283.73 | 4.26 |
| 2024-10-08 | 5.85 | 5.62 | 0.67 | 13.54 | 289114.69 | 15943.43 | 7.80 |
| 2024-09-30 | 4.50 | 4.95 | 0.62 | 14.32 | 231192.49 | 10827.42 | 6.24 |
| 2024-09-27 | 4.12 | 4.33 | 0.25 | 6.13 | 74311.77 | 3150.75 | 2.01 |
| 2024-09-26 | 3.91 | 4.08 | 0.15 | 3.82 | 71038.47 | 2859.06 | 1.92 |
| 2024-09-25 | 3.91 | 3.93 | 0.07 | 1.81 | 77675.97 | 3077.31 | 2.10 |
| 2024-09-24 | 3.79 | 3.86 | 0.10 | 2.66 | 62796.59 | 2390.60 | 1.69 |
| 2024-09-23 | 3.66 | 3.76 | 0.13 | 3.58 | 63602.17 | 2360.75 | 1.72 |
| 2024-09-20 | 3.69 | 3.63 | -0.06 | -1.63 | 37964.39 | 1381.13 | 1.02 |
| 2024-09-19 | 3.59 | 3.69 | 0.15 | 4.24 | 58010.11 | 2128.83 | 1.57 |
| 2024-09-18 | 3.64 | 3.54 | -0.10 | -2.75 | 41522.73 | 1474.39 | 1.12 |
| 2024-09-13 | 3.77 | 3.64 | -0.13 | -3.45 | 53994.61 | 1995.19 | 1.46 |
| 2024-09-12 | 3.78 | 3.77 | -0.05 | -1.31 | 45119.97 | 1718.48 | 1.22 |
| 2024-09-11 | 3.86 | 3.82 | -0.07 | -1.80 | 28695.29 | 1102.29 | 0.77 |
| 2024-09-10 | 3.85 | 3.89 | 0.02 | 0.52 | 41810.16 | 1613.51 | 1.13 |
| 2024-09-09 | 3.89 | 3.87 | -0.01 | -0.26 | 45984.70 | 1777.92 | 1.24 |
| 2024-09-06 | 4.08 | 3.88 | -0.18 | -4.43 | 91909.23 | 3634.00 | 2.48 |
| 2024-09-05 | 4.07 | 4.06 | 0.00 | 0.00 | 42485.03 | 1726.63 | 1.15 |
| 2024-09-04 | 4.08 | 4.06 | 0.00 | 0.00 | 64847.43 | 2620.97 | 1.75 |
| 2024-09-03 | 4.07 | 4.06 | -0.01 | -0.25 | 65779.80 | 2688.21 | 1.78 |
| 2024-09-02 | 4.25 | 4.07 | -0.20 | -4.68 | 129685.67 | 5362.81 | 3.50 |
| 2024-08-30 | 4.18 | 4.27 | -0.32 | -6.97 | 233460.99 | 9740.70 | 6.30 |
| 2024-08-29 | 4.55 | 4.59 | -0.11 | -2.34 | 61774.62 | 2832.78 | 1.67 |
| 2024-08-28 | 4.64 | 4.70 | 0.04 | 0.86 | 30071.51 | 1406.14 | 0.81 |
| 2024-08-27 | 4.75 | 4.66 | -0.09 | -1.90 | 29517.96 | 1381.34 | 0.80 |
| 2024-08-26 | 4.58 | 4.75 | 0.16 | 3.49 | 46238.40 | 2174.24 | 1.25 |
| 2024-08-23 | 4.67 | 4.59 | -0.08 | -1.71 | 45852.55 | 2100.54 | 1.24 |
| 2024-08-22 | 4.72 | 4.67 | -0.05 | -1.06 | 49331.05 | 2314.40 | 1.33 |
| 2024-08-21 | 4.80 | 4.72 | -0.05 | -1.05 | 44012.51 | 2103.67 | 1.19 |
| 2024-08-20 | 5.05 | 4.77 | -0.30 | -5.92 | 73577.05 | 3601.71 | 1.99 |
| 2024-08-19 | 5.08 | 5.07 | -0.07 | -1.36 | 36079.99 | 1835.91 | 0.97 |
| 2024-08-16 | 5.15 | 5.14 | 0.00 | 0.00 | 46078.18 | 2345.30 | 1.24 |
| 2024-08-15 | 5.05 | 5.14 | 0.08 | 1.58 | 49885.22 | 2538.17 | 1.35 |
| 2024-08-14 | 5.10 | 5.06 | -0.02 | -0.39 | 37402.77 | 1892.70 | 1.01 |
| 2024-08-13 | 5.00 | 5.08 | 0.06 | 1.20 | 34139.70 | 1720.63 | 0.92 |
| 2024-08-12 | 5.12 | 5.02 | -0.10 | -1.95 | 55574.59 | 2792.08 | 1.50 |
| 2024-08-09 | 5.19 | 5.12 | -0.05 | -0.97 | 48188.27 | 2493.24 | 1.30 |
| 2024-08-08 | 5.34 | 5.17 | -0.22 | -4.08 | 94257.39 | 4923.59 | 2.54 |
| 2024-08-07 | 5.46 | 5.39 | -0.07 | -1.28 | 87434.52 | 4747.37 | 2.36 |
| 2024-08-06 | 5.55 | 5.46 | 0.01 | 0.18 | 116751.29 | 6387.92 | 3.15 |
| 2024-08-05 | 5.51 | 5.45 | -0.03 | -0.55 | 141657.51 | 7858.38 | 3.82 |
| 2024-08-02 | 5.60 | 5.48 | -0.17 | -3.01 | 169769.04 | 9456.97 | 4.58 |
| 2024-08-01 | 5.31 | 5.65 | 0.38 | 7.21 | 235343.16 | 13044.66 | 6.35 |
| 2024-07-31 | 5.05 | 5.27 | 0.19 | 3.74 | 102653.09 | 5334.00 | 2.77 |
| 2024-07-30 | 5.08 | 5.08 | -0.03 | -0.59 | 99112.48 | 5071.99 | 2.67 |
| 2024-07-29 | 5.22 | 5.11 | -0.11 | -2.11 | 126519.28 | 6383.51 | 3.41 |
| 2024-07-26 | 5.10 | 5.22 | 0.17 | 3.37 | 105189.07 | 5459.52 | 2.84 |
| 2024-07-25 | 4.98 | 5.05 | 0.07 | 1.41 | 69579.09 | 3502.06 | 1.88 |
| 2024-07-24 | 5.03 | 4.98 | -0.08 | -1.58 | 79501.73 | 4002.66 | 2.15 |
| 2024-07-23 | 5.21 | 5.06 | -0.08 | -1.56 | 77857.54 | 3969.75 | 2.10 |
| 2024-07-22 | 5.25 | 5.14 | -0.07 | -1.34 | 99863.68 | 5204.11 | 2.70 |
| 2024-07-19 | 5.21 | 5.21 | -0.07 | -1.33 | 109733.98 | 5716.11 | 2.96 |
| 2024-07-18 | 5.12 | 5.28 | 0.15 | 2.92 | 171199.13 | 8692.55 | 4.62 |
| 2024-07-17 | 5.23 | 5.13 | -0.11 | -2.10 | 102266.33 | 5260.55 | 2.76 |
| 2024-07-16 | 4.97 | 5.24 | 0.31 | 6.29 | 178932.87 | 9324.87 | 4.83 |
| 2024-07-15 | 5.13 | 4.93 | -0.20 | -3.90 | 125823.69 | 6292.71 | 3.40 |
| 2024-07-12 | 4.72 | 5.13 | 0.45 | 9.62 | 199173.54 | 10090.72 | 5.38 |
| 2024-07-11 | 4.42 | 4.68 | 0.34 | 7.83 | 95121.54 | 4366.68 | 2.57 |
| 2024-07-10 | 4.41 | 4.34 | -0.04 | -0.91 | 58384.09 | 2569.34 | 1.58 |
| 2024-07-09 | 4.36 | 4.44 | 0.08 | 1.84 | 57584.33 | 2528.45 | 1.55 |
| 2024-07-08 | 4.54 | 4.36 | -0.19 | -4.18 | 70942.86 | 3121.99 | 1.91 |
| 2024-07-05 | 4.45 | 4.55 | 0.13 | 2.94 | 68066.78 | 3030.51 | 1.84 |
| 2024-07-04 | 4.60 | 4.42 | -0.15 | -3.28 | 80316.30 | 3608.56 | 2.17 |
| 2024-07-03 | 4.62 | 4.57 | 0.04 | 0.88 | 101486.14 | 4659.09 | 2.74 |
| 2024-07-02 | 4.56 | 4.53 | -0.02 | -0.44 | 134719.98 | 6114.74 | 3.64 |
| 2024-07-01 | 5.00 | 4.55 | -0.71 | -13.50 | 232301.01 | 10598.44 | 6.27 |
| 2024-06-28 | 5.17 | 5.26 | 0.17 | 3.34 | 114887.91 | 6094.88 | 3.10 |
| 2024-06-27 | 5.14 | 5.09 | -0.08 | -1.55 | 105330.61 | 5491.61 | 2.84 |
| 2024-06-26 | 5.08 | 5.17 | 0.35 | 7.26 | 109280.64 | 5546.40 | 2.95 |
| 2024-06-25 | 4.80 | 4.82 | 0.00 | 0.00 | 57059.66 | 2752.98 | 1.54 |
| 2024-06-24 | 5.00 | 4.82 | -0.19 | -3.79 | 74544.64 | 3640.24 | 2.01 |
| 2024-06-21 | 5.09 | 5.01 | -0.08 | -1.57 | 49869.67 | 2518.11 | 1.35 |
| 2024-06-20 | 5.17 | 5.09 | -0.10 | -1.93 | 68792.03 | 3537.60 | 1.86 |
| 2024-06-19 | 5.28 | 5.19 | -0.07 | -1.33 | 49262.86 | 2579.34 | 1.33 |
| 2024-06-18 | 5.15 | 5.26 | 0.09 | 1.74 | 58400.67 | 3053.65 | 1.58 |
| 2024-06-17 | 5.23 | 5.17 | -0.10 | -1.90 | 66332.68 | 3470.05 | 1.79 |
| 2024-06-14 | 5.31 | 5.27 | -0.06 | -1.13 | 64882.80 | 3409.85 | 1.75 |
| 2024-06-13 | 5.22 | 5.33 | 0.08 | 1.52 | 133471.95 | 7024.88 | 3.60 |
| 2024-06-12 | 5.07 | 5.25 | 0.17 | 3.35 | 92267.84 | 4801.95 | 2.49 |
| 2024-06-11 | 5.10 | 5.08 | -0.02 | -0.39 | 100060.14 | 4999.54 | 2.70 |
| 2024-06-07 | 4.81 | 5.10 | 0.31 | 6.47 | 137104.26 | 6854.93 | 3.70 |
| 2024-06-06 | 5.25 | 4.79 | -0.51 | -9.62 | 196641.88 | 9620.89 | 5.31 |
| 2024-06-05 | 5.31 | 5.30 | 0.00 | 0.00 | 92349.36 | 4921.13 | 2.49 |
| 2024-06-04 | 5.45 | 5.30 | -0.22 | -3.99 | 139674.27 | 7447.99 | 3.77 |
| 2024-06-03 | 5.90 | 5.52 | -0.37 | -6.28 | 142019.04 | 8026.24 | 3.83 |
| 2024-05-31 | 5.62 | 5.89 | 0.31 | 5.56 | 188345.54 | 10886.02 | 5.08 |
| 2024-05-30 | 5.42 | 5.58 | 0.13 | 2.39 | 187301.98 | 10412.00 | 5.06 |
| 2024-05-29 | 5.61 | 5.45 | -0.96 | -14.98 | 352920.16 | 19809.78 | 9.53 |
| 2024-05-28 | 6.61 | 6.41 | -0.42 | -6.15 | 184928.29 | 11665.48 | 4.99 |
| 2024-05-27 | 6.93 | 6.83 | -0.06 | -0.87 | 83159.85 | 5606.14 | 2.24 |
| 2024-05-24 | 7.20 | 6.89 | -0.43 | -5.87 | 134815.61 | 9484.51 | 3.64 |
| 2024-05-23 | 7.15 | 7.32 | 0.18 | 2.52 | 163178.92 | 11945.29 | 4.40 |
| 2024-05-22 | 7.15 | 7.14 | -0.04 | -0.56 | 83355.81 | 5935.90 | 2.25 |
| 2024-05-21 | 7.42 | 7.18 | -0.27 | -3.62 | 103811.29 | 7476.53 | 2.80 |
| 2024-05-20 | 7.20 | 7.45 | 0.05 | 0.68 | 166027.44 | 12291.95 | 4.48 |
| 2024-05-17 | 6.90 | 7.40 | 0.65 | 9.63 | 226434.04 | 16363.36 | 6.11 |
| 2024-05-16 | 6.64 | 6.75 | 0.07 | 1.05 | 95279.24 | 6467.81 | 2.57 |
| 2024-05-15 | 6.77 | 6.68 | -0.15 | -2.20 | 131232.16 | 8825.18 | 3.54 |
日K线
周K线
月K线
