景业智能(688290)股票信息
| 股票代码 | 688290 |
| 股票名称 | 景业智能 |
| 最新价/元 | 33.20 |
| 涨跌额/元 | -3.09 |
| 涨跌幅/% | -8.52 |
| 买入/元 | 33.20 |
| 卖出/元 | 33.21 |
| 昨收/元 | 36.29 |
| 今开/元 | 35.98 |
| 最高/元 | 35.99 |
| 最低/元 | 32.98 |
| 成交量/手 | 10490.01 |
| 成交额/万 | 3581.02 |
| 股净值/元 | 94.86 |
| 市净率 | 2.73 |
| 总市值/万 | 339269.85 |
| 流通值/万 | 201943.09 |
| 换手率/% | 1.72 |
| 入市日期 | 2022-04-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
景业智能(688290)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 | 35.98 | 33.20 | -3.09 | -8.52 | 10490.01 | 3581.02 | 1.72 |
| 2024-10-10 | 37.25 | 36.29 | -0.56 | -1.52 | 10997.15 | 4073.80 | 1.81 |
| 2024-10-09 | 38.00 | 36.85 | -3.74 | -9.21 | 23973.93 | 8895.78 | 3.94 |
| 2024-10-08 | 40.05 | 40.59 | 6.76 | 19.98 | 32289.49 | 12461.71 | 5.31 |
| 2024-09-30 | 30.30 | 33.83 | 4.48 | 15.26 | 21702.44 | 7056.09 | 3.57 |
| 2024-09-27 | 27.90 | 29.35 | 1.49 | 5.35 | 6454.52 | 1846.22 | 1.06 |
| 2024-09-26 | 26.54 | 27.86 | 1.32 | 4.97 | 6174.12 | 1670.93 | 1.02 |
| 2024-09-25 | 25.99 | 26.54 | 0.63 | 2.43 | 11161.79 | 3007.83 | 1.84 |
| 2024-09-24 | 25.09 | 25.91 | 1.13 | 4.56 | 7380.77 | 1878.04 | 1.21 |
| 2024-09-23 | 27.00 | 24.78 | -1.56 | -5.92 | 8715.98 | 2206.54 | 1.43 |
| 2024-09-20 | 26.31 | 26.34 | -0.07 | -0.27 | 2576.60 | 680.78 | 0.42 |
| 2024-09-19 | 26.53 | 26.41 | -0.24 | -0.90 | 2383.29 | 636.20 | 0.39 |
| 2024-09-18 | 26.79 | 26.65 | -0.13 | -0.49 | 5287.34 | 1384.58 | 0.87 |
| 2024-09-13 | 27.05 | 26.78 | -0.35 | -1.29 | 3750.73 | 1016.57 | 0.62 |
| 2024-09-12 | 27.01 | 27.13 | -0.05 | -0.18 | 2614.85 | 712.64 | 0.43 |
| 2024-09-11 | 27.16 | 27.18 | 0.19 | 0.70 | 1957.35 | 534.18 | 0.32 |
| 2024-09-10 | 26.59 | 26.99 | 0.29 | 1.09 | 1895.52 | 509.44 | 0.31 |
| 2024-09-09 | 27.27 | 26.70 | -0.54 | -1.98 | 3218.01 | 864.44 | 0.53 |
| 2024-09-06 | 28.27 | 27.24 | -0.88 | -3.13 | 4640.60 | 1272.22 | 0.76 |
| 2024-09-05 | 28.45 | 28.12 | -0.30 | -1.06 | 2275.26 | 644.27 | 0.37 |
| 2024-09-04 | 28.21 | 28.42 | -0.09 | -0.32 | 2673.86 | 766.82 | 0.44 |
| 2024-09-03 | 28.00 | 28.51 | 0.48 | 1.71 | 3970.29 | 1124.01 | 0.65 |
| 2024-09-02 | 28.70 | 28.03 | -0.81 | -2.81 | 3337.46 | 948.63 | 0.55 |
| 2024-08-30 | 28.20 | 28.84 | 0.54 | 1.91 | 4571.28 | 1325.28 | 0.75 |
| 2024-08-29 | 27.58 | 28.30 | 0.60 | 2.17 | 2407.53 | 676.30 | 0.40 |
| 2024-08-28 | 27.61 | 27.70 | -0.16 | -0.57 | 1806.54 | 502.36 | 0.30 |
| 2024-08-27 | 28.31 | 27.86 | -0.66 | -2.31 | 3226.22 | 903.61 | 0.53 |
| 2024-08-26 | 28.06 | 28.52 | 0.14 | 0.49 | 3873.32 | 1106.82 | 0.64 |
| 2024-08-23 | 29.84 | 28.38 | -0.97 | -3.31 | 7088.59 | 2016.48 | 1.17 |
| 2024-08-22 | 30.00 | 29.35 | -0.32 | -1.08 | 4054.23 | 1208.73 | 0.67 |
| 2024-08-21 | 30.53 | 29.67 | -0.66 | -2.18 | 5844.67 | 1747.32 | 0.96 |
| 2024-08-20 | 33.89 | 30.33 | -2.12 | -6.53 | 9655.69 | 3061.64 | 1.59 |
| 2024-08-19 | 32.37 | 32.45 | 0.69 | 2.17 | 5995.66 | 1951.90 | 0.99 |
| 2024-08-16 | 33.04 | 31.76 | -1.02 | -3.11 | 3924.50 | 1264.96 | 0.65 |
| 2024-08-15 | 32.00 | 32.78 | 1.03 | 3.24 | 5315.51 | 1714.29 | 0.87 |
| 2024-08-14 | 31.64 | 31.75 | -0.16 | -0.50 | 1178.42 | 373.46 | 0.19 |
| 2024-08-13 | 31.14 | 31.91 | 0.53 | 1.69 | 2269.67 | 714.38 | 0.37 |
| 2024-08-12 | 32.00 | 31.38 | -0.35 | -1.10 | 2081.28 | 652.45 | 0.34 |
| 2024-08-09 | 32.15 | 31.73 | -0.16 | -0.50 | 1920.31 | 613.91 | 0.32 |
| 2024-08-08 | 32.38 | 31.89 | -0.49 | -1.51 | 1957.08 | 625.47 | 0.32 |
| 2024-08-07 | 30.81 | 32.38 | 1.33 | 4.28 | 5884.15 | 1891.66 | 0.97 |
| 2024-08-06 | 30.30 | 31.05 | 1.36 | 4.58 | 4699.28 | 1429.30 | 0.77 |
| 2024-08-05 | 30.00 | 29.69 | -0.31 | -1.03 | 3280.63 | 987.02 | 0.54 |
| 2024-08-02 | 30.25 | 30.00 | -0.34 | -1.12 | 6369.28 | 1902.02 | 1.05 |
| 2024-08-01 | 29.88 | 30.34 | 0.31 | 1.03 | 8461.62 | 2603.25 | 1.39 |
| 2024-07-31 | 28.54 | 30.03 | 1.49 | 5.22 | 7449.53 | 2206.74 | 1.22 |
| 2024-07-30 | 28.00 | 28.54 | 1.21 | 4.43 | 10678.94 | 3061.22 | 1.76 |
| 2024-07-29 | 28.42 | 27.33 | -0.97 | -3.43 | 5742.36 | 1593.53 | 0.94 |
| 2024-07-26 | 27.83 | 28.30 | 0.30 | 1.07 | 3319.60 | 930.87 | 0.55 |
| 2024-07-25 | 27.81 | 28.00 | -0.07 | -0.25 | 3470.34 | 974.12 | 0.57 |
| 2024-07-24 | 29.46 | 28.07 | -1.56 | -5.27 | 5722.95 | 1622.13 | 0.94 |
| 2024-07-23 | 30.69 | 29.63 | -1.23 | -3.99 | 2107.74 | 637.62 | 0.35 |
| 2024-07-22 | 30.54 | 30.86 | 0.11 | 0.36 | 1923.35 | 596.61 | 0.32 |
| 2024-07-19 | 29.56 | 30.75 | 1.05 | 3.54 | 2764.89 | 841.52 | 0.45 |
| 2024-07-18 | 29.66 | 29.70 | -0.11 | -0.37 | 1677.17 | 496.19 | 0.28 |
| 2024-07-17 | 29.39 | 29.81 | 0.32 | 1.09 | 1367.78 | 407.69 | 0.22 |
| 2024-07-16 | 30.37 | 29.49 | -0.83 | -2.74 | 2380.88 | 705.28 | 0.39 |
| 2024-07-15 | 30.56 | 30.32 | -0.34 | -1.11 | 1541.49 | 466.79 | 0.25 |
| 2024-07-12 | 30.27 | 30.66 | 0.17 | 0.56 | 1978.71 | 606.73 | 0.33 |
| 2024-07-11 | 30.51 | 30.49 | 0.34 | 1.13 | 3729.68 | 1131.89 | 0.61 |
| 2024-07-10 | 30.09 | 30.15 | 0.04 | 0.13 | 2132.28 | 641.12 | 0.35 |
| 2024-07-09 | 29.00 | 30.11 | 0.52 | 1.76 | 2847.02 | 845.74 | 0.47 |
| 2024-07-08 | 29.93 | 29.59 | -0.63 | -2.09 | 5127.38 | 1489.88 | 0.84 |
| 2024-07-05 | 30.50 | 30.22 | -0.49 | -1.60 | 4194.26 | 1248.09 | 0.69 |
| 2024-07-04 | 32.58 | 30.71 | -1.69 | -5.22 | 4845.21 | 1521.51 | 0.80 |
| 2024-07-03 | 31.36 | 32.40 | 0.40 | 1.25 | 4226.73 | 1339.16 | 0.69 |
| 2024-07-02 | 31.24 | 32.00 | 0.76 | 2.43 | 4069.25 | 1296.74 | 0.67 |
| 2024-07-01 | 32.11 | 31.24 | -0.86 | -2.68 | 4225.39 | 1320.38 | 0.69 |
| 2024-06-28 | 31.38 | 32.10 | 0.35 | 1.10 | 3858.61 | 1230.80 | 0.63 |
| 2024-06-27 | 31.88 | 31.75 | -0.41 | -1.28 | 2252.36 | 718.44 | 0.37 |
| 2024-06-26 | 32.03 | 32.27 | -0.02 | -0.06 | 4087.22 | 1303.86 | 0.67 |
| 2024-06-25 | 31.38 | 32.29 | 0.31 | 0.97 | 3483.79 | 1127.23 | 0.57 |
| 2024-06-24 | 31.98 | 31.98 | -1.07 | -3.24 | 4450.33 | 1439.37 | 0.73 |
| 2024-06-21 | 31.81 | 33.05 | 1.24 | 3.90 | 7384.60 | 2416.39 | 1.21 |
| 2024-06-20 | 30.34 | 31.81 | 0.86 | 2.78 | 8227.17 | 2615.87 | 1.35 |
| 2024-06-19 | 30.33 | 30.95 | 0.40 | 1.31 | 3255.33 | 999.67 | 0.54 |
| 2024-06-18 | 29.71 | 30.55 | 0.71 | 2.38 | 4452.24 | 1355.71 | 0.73 |
| 2024-06-17 | 29.62 | 29.84 | 0.00 | 0.00 | 3199.78 | 953.99 | 0.53 |
| 2024-06-14 | 30.00 | 29.84 | -0.25 | -0.83 | 5268.50 | 1565.59 | 0.87 |
| 2024-06-13 | 29.86 | 30.09 | 0.56 | 1.90 | 7453.62 | 2258.71 | 1.23 |
| 2024-06-12 | 28.78 | 29.53 | 0.75 | 2.61 | 5730.32 | 1697.07 | 0.94 |
| 2024-06-11 | 28.46 | 28.78 | 0.32 | 1.12 | 3285.90 | 930.04 | 0.54 |
| 2024-06-07 | 28.66 | 28.46 | 0.01 | 0.04 | 3610.44 | 1041.94 | 0.59 |
| 2024-06-06 | 29.60 | 28.45 | -0.75 | -2.57 | 6234.44 | 1779.67 | 1.02 |
| 2024-06-05 | 30.30 | 29.20 | -1.40 | -4.58 | 6089.66 | 1813.21 | 1.00 |
| 2024-06-04 | 30.19 | 30.60 | -0.20 | -0.65 | 8370.48 | 2521.42 | 1.38 |
| 2024-06-03 | 32.00 | 30.80 | -1.10 | -3.45 | 8623.21 | 2677.96 | 1.42 |
| 2024-05-31 | 30.48 | 31.90 | 1.28 | 4.18 | 8453.79 | 2652.39 | 1.39 |
| 2024-05-30 | 30.80 | 30.62 | -0.36 | -1.16 | 7950.17 | 2424.98 | 1.31 |
| 2024-05-29 | 31.38 | 30.98 | -0.72 | -2.27 | 9564.36 | 2990.05 | 1.57 |
| 2024-05-28 | 31.44 | 31.70 | 0.07 | 0.22 | 9844.11 | 3126.50 | 1.62 |
| 2024-05-27 | 32.68 | 31.63 | -0.57 | -1.77 | 6309.37 | 1994.92 | 1.04 |
| 2024-05-24 | 34.43 | 32.20 | -1.77 | -5.21 | 7636.66 | 2497.26 | 1.26 |
| 2024-05-23 | 34.20 | 33.97 | -0.81 | -2.33 | 3124.67 | 1065.77 | 0.51 |
| 2024-05-22 | 34.88 | 34.78 | 0.26 | 0.75 | 3387.87 | 1168.14 | 0.56 |
| 2024-05-21 | 34.91 | 34.52 | -0.41 | -1.17 | 2854.92 | 978.60 | 0.47 |
| 2024-05-20 | 34.24 | 34.93 | 0.53 | 1.54 | 5038.12 | 1742.62 | 0.83 |
| 2024-05-17 | 33.77 | 34.40 | 0.61 | 1.81 | 3306.67 | 1123.70 | 0.54 |
| 2024-05-16 | 33.49 | 33.79 | 0.23 | 0.69 | 6219.26 | 2104.57 | 1.02 |
| 2024-05-15 | 34.95 | 33.56 | -1.39 | -3.98 | 8684.92 | 2933.44 | 1.43 |
日K线
周K线
月K线
