鸿泉物联(688288)股票信息
| 股票代码 | 688288 |
| 股票名称 | 鸿泉物联 |
| 最新价/元 | 15.10 |
| 涨跌额/元 | -1.23 |
| 涨跌幅/% | -7.53 |
| 买入/元 | 15.10 |
| 卖出/元 | 15.15 |
| 昨收/元 | 16.33 |
| 今开/元 | 16.17 |
| 最高/元 | 16.39 |
| 最低/元 | 14.96 |
| 成交量/手 | 38067.59 |
| 成交额/万 | 5879.99 |
| 股净值/元 | -21.27 |
| 市净率 | 2.13 |
| 总市值/万 | 151972.32 |
| 流通值/万 | 151972.32 |
| 换手率/% | 3.78 |
| 入市日期 | 2019-11-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
鸿泉物联(688288)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 | 16.17 | 15.10 | -1.23 | -7.53 | 38067.59 | 5879.99 | 3.78 |
| 2024-10-10 | 16.30 | 16.33 | 0.53 | 3.35 | 37598.16 | 6205.28 | 3.74 |
| 2024-10-09 | 17.11 | 15.80 | -2.31 | -12.76 | 51366.88 | 8596.57 | 5.10 |
| 2024-10-08 | 18.47 | 18.11 | 2.36 | 14.98 | 64539.62 | 11356.06 | 6.41 |
| 2024-09-30 | 14.47 | 15.75 | 1.95 | 14.13 | 55524.81 | 8366.23 | 5.52 |
| 2024-09-27 | 13.26 | 13.80 | 0.80 | 6.15 | 20139.08 | 2742.77 | 2.00 |
| 2024-09-26 | 12.55 | 13.00 | 0.35 | 2.77 | 18618.51 | 2388.77 | 1.85 |
| 2024-09-25 | 12.49 | 12.65 | 0.17 | 1.36 | 18243.02 | 2318.37 | 1.81 |
| 2024-09-24 | 12.31 | 12.48 | 0.24 | 1.96 | 19042.69 | 2340.82 | 1.89 |
| 2024-09-23 | 12.06 | 12.24 | 0.18 | 1.49 | 12669.87 | 1544.52 | 1.26 |
| 2024-09-20 | 12.11 | 12.06 | -0.04 | -0.33 | 9900.93 | 1197.08 | 0.98 |
| 2024-09-19 | 11.62 | 12.10 | 0.45 | 3.86 | 14126.96 | 1695.39 | 1.40 |
| 2024-09-18 | 11.66 | 11.65 | -0.17 | -1.44 | 9633.71 | 1116.70 | 0.96 |
| 2024-09-13 | 12.16 | 11.82 | -0.38 | -3.12 | 10475.95 | 1252.83 | 1.04 |
| 2024-09-12 | 12.53 | 12.20 | 0.03 | 0.25 | 12200.98 | 1502.09 | 1.21 |
| 2024-09-11 | 12.34 | 12.17 | -0.17 | -1.38 | 7437.23 | 905.85 | 0.74 |
| 2024-09-10 | 12.04 | 12.34 | 0.30 | 2.49 | 8974.44 | 1086.48 | 0.89 |
| 2024-09-09 | 12.24 | 12.04 | -0.20 | -1.63 | 13559.15 | 1633.64 | 1.35 |
| 2024-09-06 | 12.65 | 12.24 | -0.41 | -3.24 | 13686.41 | 1695.96 | 1.36 |
| 2024-09-05 | 12.60 | 12.65 | 0.33 | 2.68 | 13313.38 | 1679.42 | 1.32 |
| 2024-09-04 | 12.68 | 12.32 | -0.26 | -2.07 | 8288.62 | 1027.80 | 0.82 |
| 2024-09-03 | 12.35 | 12.58 | 0.27 | 2.19 | 10033.72 | 1254.49 | 1.00 |
| 2024-09-02 | 12.96 | 12.31 | -0.60 | -4.65 | 15867.48 | 2005.67 | 1.58 |
| 2024-08-30 | 12.71 | 12.91 | 0.23 | 1.81 | 18043.61 | 2367.49 | 1.79 |
| 2024-08-29 | 12.18 | 12.68 | 0.27 | 2.18 | 13651.36 | 1718.42 | 1.36 |
| 2024-08-28 | 12.40 | 12.41 | 0.01 | 0.08 | 7327.18 | 905.81 | 0.73 |
| 2024-08-27 | 12.93 | 12.40 | -0.47 | -3.65 | 13458.54 | 1675.93 | 1.34 |
| 2024-08-26 | 12.35 | 12.87 | 0.42 | 3.37 | 19319.89 | 2453.17 | 1.92 |
| 2024-08-23 | 12.68 | 12.45 | -0.23 | -1.81 | 23455.19 | 2907.97 | 2.33 |
| 2024-08-22 | 13.10 | 12.68 | -0.46 | -3.50 | 16627.44 | 2144.89 | 1.65 |
| 2024-08-21 | 13.05 | 13.14 | -0.18 | -1.35 | 10675.44 | 1411.41 | 1.06 |
| 2024-08-20 | 13.55 | 13.32 | -0.28 | -2.06 | 11862.91 | 1598.20 | 1.18 |
| 2024-08-19 | 13.78 | 13.60 | -0.33 | -2.37 | 17820.68 | 2439.86 | 1.77 |
| 2024-08-16 | 13.55 | 13.93 | 0.38 | 2.80 | 22955.51 | 3187.10 | 2.28 |
| 2024-08-15 | 13.15 | 13.55 | 0.40 | 3.04 | 22119.90 | 2947.94 | 2.20 |
| 2024-08-14 | 13.09 | 13.15 | 0.08 | 0.61 | 10699.18 | 1407.36 | 1.06 |
| 2024-08-13 | 12.89 | 13.07 | 0.24 | 1.87 | 11312.45 | 1460.95 | 1.12 |
| 2024-08-12 | 13.01 | 12.83 | -0.29 | -2.21 | 13095.52 | 1673.89 | 1.30 |
| 2024-08-09 | 13.15 | 13.12 | -0.02 | -0.15 | 11936.49 | 1577.12 | 1.19 |
| 2024-08-08 | 13.36 | 13.14 | -0.25 | -1.87 | 17432.73 | 2270.33 | 1.73 |
| 2024-08-07 | 13.48 | 13.39 | 0.11 | 0.83 | 13695.93 | 1839.31 | 1.36 |
| 2024-08-06 | 13.37 | 13.28 | 0.15 | 1.14 | 20903.17 | 2760.54 | 2.08 |
| 2024-08-05 | 13.98 | 13.13 | -1.02 | -7.21 | 25943.97 | 3535.05 | 2.58 |
| 2024-08-02 | 14.91 | 14.15 | -0.86 | -5.73 | 27460.19 | 4006.27 | 2.73 |
| 2024-08-01 | 14.70 | 15.01 | 0.31 | 2.11 | 31592.61 | 4731.95 | 3.14 |
| 2024-07-31 | 14.46 | 14.70 | 0.26 | 1.80 | 29568.82 | 4291.95 | 2.94 |
| 2024-07-30 | 14.40 | 14.44 | 0.04 | 0.28 | 21100.19 | 3038.98 | 2.10 |
| 2024-07-29 | 13.74 | 14.40 | 0.55 | 3.97 | 37049.92 | 5309.86 | 3.68 |
| 2024-07-26 | 13.91 | 13.85 | 0.15 | 1.10 | 18129.89 | 2514.00 | 1.80 |
| 2024-07-25 | 13.47 | 13.70 | 0.09 | 0.66 | 19753.72 | 2682.73 | 1.96 |
| 2024-07-24 | 13.93 | 13.61 | -0.61 | -4.29 | 27849.06 | 3839.56 | 2.77 |
| 2024-07-23 | 14.44 | 14.22 | -0.22 | -1.52 | 34181.60 | 5026.21 | 3.40 |
| 2024-07-22 | 14.28 | 14.44 | 0.10 | 0.70 | 18216.36 | 2624.10 | 1.81 |
| 2024-07-19 | 13.95 | 14.34 | 0.25 | 1.77 | 23671.61 | 3371.19 | 2.35 |
| 2024-07-18 | 14.27 | 14.09 | -0.27 | -1.88 | 25556.21 | 3572.20 | 2.54 |
| 2024-07-17 | 15.00 | 14.36 | -0.65 | -4.33 | 27424.80 | 4010.81 | 2.72 |
| 2024-07-16 | 14.89 | 15.01 | -0.10 | -0.66 | 27684.97 | 4137.01 | 2.75 |
| 2024-07-15 | 15.42 | 15.11 | -0.35 | -2.26 | 37225.83 | 5683.70 | 3.70 |
| 2024-07-12 | 15.34 | 15.46 | 0.17 | 1.11 | 43876.61 | 6795.51 | 4.36 |
| 2024-07-11 | 15.36 | 15.29 | 0.26 | 1.73 | 50658.28 | 7731.29 | 5.03 |
| 2024-07-10 | 14.10 | 15.03 | 0.96 | 6.82 | 70158.46 | 10745.21 | 6.97 |
| 2024-07-09 | 13.79 | 14.07 | 0.35 | 2.55 | 37363.21 | 5140.03 | 3.71 |
| 2024-07-08 | 14.36 | 13.72 | -0.60 | -4.19 | 33898.80 | 4688.72 | 3.37 |
| 2024-07-05 | 14.32 | 14.32 | -0.21 | -1.45 | 37434.41 | 5406.11 | 3.72 |
| 2024-07-04 | 15.70 | 14.53 | -0.58 | -3.84 | 56635.10 | 8700.99 | 5.63 |
| 2024-07-03 | 15.21 | 15.11 | -0.14 | -0.92 | 46938.91 | 7190.76 | 4.66 |
| 2024-07-02 | 15.16 | 15.25 | -0.05 | -0.33 | 33031.89 | 5036.69 | 3.29 |
| 2024-07-01 | 15.94 | 15.30 | -0.33 | -2.11 | 41917.47 | 6440.93 | 4.18 |
| 2024-06-28 | 15.65 | 15.63 | -0.20 | -1.26 | 52154.65 | 8253.51 | 5.20 |
| 2024-06-27 | 15.89 | 15.83 | -0.06 | -0.38 | 70616.59 | 11459.34 | 7.04 |
| 2024-06-26 | 15.34 | 15.89 | 0.45 | 2.92 | 65562.54 | 10216.61 | 6.53 |
| 2024-06-25 | 16.35 | 15.44 | -0.36 | -2.28 | 72095.44 | 11543.03 | 7.18 |
| 2024-06-24 | 16.94 | 15.80 | -1.55 | -8.93 | 91009.33 | 14802.31 | 9.07 |
| 2024-06-21 | 19.22 | 17.35 | -3.93 | -18.47 | 143143.54 | 26285.49 | 14.27 |
| 2024-06-20 | 17.30 | 21.28 | 3.03 | 16.60 | 177396.46 | 35221.33 | 17.68 |
| 2024-06-19 | 18.62 | 18.25 | 1.75 | 10.61 | 150831.88 | 27576.64 | 15.03 |
| 2024-06-18 | 13.88 | 16.50 | 2.75 | 20.00 | 58913.21 | 9147.99 | 5.87 |
| 2024-06-17 | 14.04 | 13.75 | 0.38 | 2.84 | 55628.39 | 7857.83 | 5.54 |
| 2024-06-14 | 13.33 | 13.37 | -0.04 | -0.30 | 34731.31 | 4584.29 | 3.46 |
| 2024-06-13 | 12.79 | 13.41 | 0.68 | 5.34 | 58366.81 | 7724.08 | 5.82 |
| 2024-06-12 | 12.59 | 12.73 | 0.20 | 1.60 | 35863.57 | 4583.31 | 3.57 |
| 2024-06-11 | 12.50 | 12.53 | 0.18 | 1.46 | 36459.18 | 4465.28 | 3.63 |
| 2024-06-07 | 13.09 | 12.35 | -1.04 | -7.77 | 53121.00 | 6816.09 | 5.29 |
| 2024-06-06 | 15.38 | 13.39 | -1.37 | -9.28 | 89466.39 | 12196.75 | 8.92 |
| 2024-06-05 | 12.52 | 14.76 | 2.46 | 20.00 | 39144.18 | 5404.56 | 3.90 |
| 2024-06-04 | 12.98 | 12.30 | -0.68 | -5.24 | 18564.47 | 2287.21 | 1.85 |
| 2024-06-03 | 13.80 | 12.98 | -0.66 | -4.84 | 13515.47 | 1797.60 | 1.35 |
| 2024-05-31 | 13.20 | 13.64 | 0.31 | 2.33 | 8819.19 | 1199.31 | 0.88 |
| 2024-05-30 | 13.23 | 13.33 | -0.01 | -0.08 | 6797.45 | 905.26 | 0.68 |
| 2024-05-29 | 13.17 | 13.34 | 0.28 | 2.14 | 9191.48 | 1231.16 | 0.92 |
| 2024-05-28 | 13.32 | 13.06 | -0.26 | -1.95 | 9011.34 | 1198.54 | 0.90 |
| 2024-05-27 | 13.61 | 13.32 | -0.26 | -1.92 | 10060.18 | 1322.95 | 1.00 |
| 2024-05-24 | 13.72 | 13.58 | -0.11 | -0.80 | 9236.29 | 1260.76 | 0.92 |
| 2024-05-23 | 13.99 | 13.69 | -0.15 | -1.08 | 8688.75 | 1199.37 | 0.87 |
| 2024-05-22 | 13.96 | 13.84 | 0.00 | 0.00 | 7237.62 | 996.59 | 0.72 |
| 2024-05-21 | 14.05 | 13.84 | -0.31 | -2.19 | 9579.72 | 1332.20 | 0.95 |
| 2024-05-20 | 14.27 | 14.15 | -0.06 | -0.42 | 11401.11 | 1627.39 | 1.14 |
| 2024-05-17 | 14.33 | 14.21 | -0.13 | -0.91 | 17271.84 | 2458.72 | 1.72 |
| 2024-05-16 | 13.50 | 14.34 | 0.97 | 7.26 | 21929.51 | 3168.04 | 2.19 |
| 2024-05-15 | 13.85 | 13.37 | -0.30 | -2.20 | 7308.86 | 986.93 | 0.73 |
日K线
周K线
月K线
