金橙子(688291)股票信息
| 股票代码 | 688291 |
| 股票名称 | 金橙子 |
| 最新价/元 | 17.93 |
| 涨跌额/元 | -1.18 |
| 涨跌幅/% | -6.18 |
| 买入/元 | 17.93 |
| 卖出/元 | 17.96 |
| 昨收/元 | 19.11 |
| 今开/元 | 19.11 |
| 最高/元 | 19.27 |
| 最低/元 | 17.83 |
| 成交量/手 | 8468.78 |
| 成交额/万 | 1568.32 |
| 股净值/元 | 43.73 |
| 市净率 | 1.99 |
| 总市值/万 | 184081.39 |
| 流通值/万 | 58063.37 |
| 换手率/% | 2.62 |
| 入市日期 | 2022-10-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
金橙子(688291)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 | 19.11 | 17.93 | -1.18 | -6.18 | 8468.78 | 1568.32 | 2.62 |
| 2024-10-10 | 19.68 | 19.11 | -0.60 | -3.04 | 12627.82 | 2475.66 | 3.90 |
| 2024-10-09 | 20.50 | 19.71 | -1.95 | -9.00 | 21033.36 | 4259.04 | 6.50 |
| 2024-10-08 | 22.60 | 21.66 | 2.41 | 12.52 | 33461.38 | 7172.74 | 10.33 |
| 2024-09-30 | 17.34 | 19.25 | 2.50 | 14.93 | 20085.33 | 3693.10 | 6.20 |
| 2024-09-27 | 15.79 | 16.75 | 1.02 | 6.48 | 6560.90 | 1077.94 | 2.03 |
| 2024-09-26 | 15.08 | 15.73 | 0.50 | 3.28 | 4261.51 | 658.69 | 1.32 |
| 2024-09-25 | 15.14 | 15.23 | 0.30 | 2.01 | 5624.02 | 860.34 | 1.74 |
| 2024-09-24 | 14.55 | 14.93 | 0.51 | 3.54 | 3670.17 | 539.20 | 1.13 |
| 2024-09-23 | 14.38 | 14.42 | 0.03 | 0.21 | 2032.42 | 294.16 | 0.63 |
| 2024-09-20 | 14.58 | 14.39 | -0.08 | -0.55 | 2047.35 | 295.79 | 0.63 |
| 2024-09-19 | 14.29 | 14.47 | 0.18 | 1.26 | 3776.51 | 544.58 | 1.17 |
| 2024-09-18 | 14.49 | 14.29 | -0.13 | -0.90 | 3159.36 | 452.32 | 0.98 |
| 2024-09-13 | 14.67 | 14.42 | -0.25 | -1.70 | 3916.79 | 570.33 | 1.21 |
| 2024-09-12 | 14.90 | 14.67 | -0.20 | -1.35 | 2879.31 | 427.15 | 0.89 |
| 2024-09-11 | 15.04 | 14.87 | -0.17 | -1.13 | 2080.34 | 311.96 | 0.64 |
| 2024-09-10 | 14.90 | 15.04 | 0.24 | 1.62 | 2489.59 | 369.44 | 0.77 |
| 2024-09-09 | 14.73 | 14.80 | -0.09 | -0.60 | 2110.47 | 313.03 | 0.65 |
| 2024-09-06 | 15.34 | 14.89 | -0.46 | -3.00 | 3174.41 | 476.98 | 0.98 |
| 2024-09-05 | 15.18 | 15.35 | 0.34 | 2.27 | 3088.51 | 471.19 | 0.95 |
| 2024-09-04 | 15.05 | 15.01 | -0.25 | -1.64 | 3268.46 | 493.56 | 1.01 |
| 2024-09-03 | 15.11 | 15.26 | 0.06 | 0.40 | 3318.96 | 507.46 | 1.02 |
| 2024-09-02 | 15.45 | 15.20 | -0.21 | -1.36 | 5399.95 | 834.60 | 1.67 |
| 2024-08-30 | 15.16 | 15.41 | 0.00 | 0.00 | 8018.67 | 1243.90 | 2.48 |
| 2024-08-29 | 14.80 | 15.41 | 0.58 | 3.91 | 6831.50 | 1048.28 | 2.11 |
| 2024-08-28 | 14.41 | 14.83 | 0.28 | 1.92 | 2498.73 | 368.18 | 0.77 |
| 2024-08-27 | 15.01 | 14.55 | -0.46 | -3.07 | 2717.35 | 399.95 | 0.84 |
| 2024-08-26 | 14.69 | 15.01 | 0.46 | 3.16 | 3703.53 | 552.77 | 1.14 |
| 2024-08-23 | 15.28 | 14.55 | -0.15 | -1.02 | 2459.00 | 360.54 | 0.76 |
| 2024-08-22 | 14.92 | 14.70 | -0.10 | -0.68 | 2389.24 | 351.92 | 0.74 |
| 2024-08-21 | 14.74 | 14.80 | -0.05 | -0.34 | 2484.01 | 369.36 | 0.77 |
| 2024-08-20 | 15.20 | 14.85 | -0.35 | -2.30 | 2811.40 | 420.15 | 0.87 |
| 2024-08-19 | 15.02 | 15.20 | 0.06 | 0.40 | 3844.93 | 583.08 | 1.19 |
| 2024-08-16 | 15.18 | 15.14 | 0.02 | 0.13 | 2900.90 | 442.48 | 0.90 |
| 2024-08-15 | 14.89 | 15.12 | 0.17 | 1.14 | 3841.01 | 578.97 | 1.19 |
| 2024-08-14 | 14.99 | 14.95 | -0.08 | -0.53 | 1852.00 | 277.08 | 0.57 |
| 2024-08-13 | 14.81 | 15.03 | 0.20 | 1.35 | 3382.45 | 504.27 | 1.04 |
| 2024-08-12 | 15.26 | 14.83 | -0.18 | -1.20 | 3907.69 | 582.03 | 1.21 |
| 2024-08-09 | 15.21 | 15.01 | 0.06 | 0.40 | 3623.28 | 547.37 | 1.12 |
| 2024-08-08 | 15.16 | 14.95 | -0.26 | -1.71 | 5299.61 | 791.96 | 1.64 |
| 2024-08-07 | 14.97 | 15.21 | 0.13 | 0.86 | 3473.98 | 529.81 | 1.07 |
| 2024-08-06 | 15.23 | 15.08 | 0.14 | 0.94 | 3740.39 | 563.50 | 1.16 |
| 2024-08-05 | 15.20 | 14.94 | -0.46 | -2.99 | 6493.78 | 986.17 | 2.01 |
| 2024-08-02 | 15.75 | 15.40 | -0.53 | -3.33 | 5544.94 | 867.64 | 1.71 |
| 2024-08-01 | 15.87 | 15.93 | 0.06 | 0.38 | 4320.79 | 689.06 | 1.33 |
| 2024-07-31 | 15.32 | 15.87 | 0.63 | 4.13 | 6516.00 | 1019.04 | 2.01 |
| 2024-07-30 | 15.18 | 15.24 | 0.03 | 0.20 | 4678.13 | 713.55 | 1.44 |
| 2024-07-29 | 15.30 | 15.21 | -0.37 | -2.38 | 7403.20 | 1129.85 | 2.29 |
| 2024-07-26 | 16.30 | 15.58 | 0.09 | 0.58 | 3951.43 | 618.37 | 1.22 |
| 2024-07-25 | 15.29 | 15.49 | 0.20 | 1.31 | 3503.93 | 542.68 | 1.08 |
| 2024-07-24 | 15.65 | 15.29 | -0.51 | -3.23 | 4109.53 | 635.53 | 1.27 |
| 2024-07-23 | 16.29 | 15.80 | -0.48 | -2.95 | 3053.10 | 490.81 | 0.94 |
| 2024-07-22 | 16.08 | 16.28 | 0.30 | 1.88 | 3984.02 | 648.23 | 1.23 |
| 2024-07-19 | 15.50 | 15.98 | 0.34 | 2.17 | 4854.99 | 773.98 | 1.50 |
| 2024-07-18 | 15.62 | 15.64 | -0.08 | -0.51 | 4741.28 | 731.16 | 1.46 |
| 2024-07-17 | 15.97 | 15.72 | -0.25 | -1.57 | 3827.38 | 605.44 | 1.18 |
| 2024-07-16 | 15.75 | 15.97 | 0.08 | 0.50 | 5038.05 | 798.74 | 1.56 |
| 2024-07-15 | 17.00 | 15.89 | -0.58 | -3.52 | 5219.47 | 834.07 | 1.61 |
| 2024-07-12 | 16.32 | 16.47 | 0.06 | 0.37 | 4971.37 | 820.92 | 1.54 |
| 2024-07-11 | 17.13 | 16.41 | 0.23 | 1.42 | 7111.05 | 1173.61 | 2.20 |
| 2024-07-10 | 15.82 | 16.18 | 0.00 | 0.00 | 4771.75 | 768.54 | 1.47 |
| 2024-07-09 | 15.56 | 16.18 | 0.70 | 4.52 | 6662.35 | 1055.25 | 2.06 |
| 2024-07-08 | 15.53 | 15.48 | -0.27 | -1.71 | 5103.82 | 797.06 | 1.58 |
| 2024-07-05 | 15.80 | 15.75 | -0.03 | -0.19 | 4892.95 | 773.46 | 1.51 |
| 2024-07-04 | 16.23 | 15.78 | -0.57 | -3.49 | 5982.98 | 958.47 | 1.85 |
| 2024-07-03 | 16.65 | 16.35 | -0.38 | -2.27 | 5176.02 | 852.37 | 1.60 |
| 2024-07-02 | 16.54 | 16.73 | 0.17 | 1.03 | 6122.50 | 1024.87 | 1.89 |
| 2024-07-01 | 16.87 | 16.56 | -0.66 | -3.83 | 9420.08 | 1563.66 | 2.91 |
| 2024-06-28 | 17.09 | 17.22 | 0.06 | 0.35 | 9053.75 | 1575.22 | 2.80 |
| 2024-06-27 | 17.40 | 17.16 | -0.23 | -1.32 | 11631.42 | 2044.16 | 3.59 |
| 2024-06-26 | 16.54 | 17.39 | 0.96 | 5.84 | 8063.61 | 1357.93 | 2.49 |
| 2024-06-25 | 16.44 | 16.43 | 0.01 | 0.06 | 7580.30 | 1247.28 | 2.34 |
| 2024-06-24 | 17.43 | 16.42 | -1.11 | -6.33 | 11416.07 | 1926.43 | 3.53 |
| 2024-06-21 | 18.00 | 17.53 | -0.63 | -3.47 | 11991.09 | 2117.92 | 3.70 |
| 2024-06-20 | 17.48 | 18.16 | 0.42 | 2.37 | 16713.49 | 3069.81 | 5.16 |
| 2024-06-19 | 17.95 | 17.74 | -0.15 | -0.84 | 6922.19 | 1225.85 | 2.14 |
| 2024-06-18 | 17.65 | 17.89 | 0.27 | 1.53 | 12696.97 | 2259.13 | 3.92 |
| 2024-06-17 | 16.93 | 17.62 | 0.69 | 4.08 | 13949.72 | 2433.11 | 4.31 |
| 2024-06-14 | 17.35 | 16.93 | -0.60 | -3.42 | 9736.63 | 1659.92 | 3.01 |
| 2024-06-13 | 16.88 | 17.53 | 0.77 | 4.59 | 11599.96 | 2007.54 | 3.58 |
| 2024-06-12 | 16.44 | 16.76 | 0.28 | 1.70 | 5275.38 | 882.45 | 1.63 |
| 2024-06-11 | 16.01 | 16.48 | 0.49 | 3.06 | 5726.84 | 922.82 | 1.77 |
| 2024-06-07 | 15.52 | 16.09 | 0.63 | 4.08 | 6893.28 | 1101.89 | 2.13 |
| 2024-06-06 | 16.43 | 15.46 | -0.95 | -5.79 | 11412.97 | 1790.61 | 3.52 |
| 2024-06-05 | 17.07 | 16.41 | -0.56 | -3.30 | 8445.75 | 1406.83 | 2.61 |
| 2024-06-04 | 17.87 | 16.97 | -0.84 | -4.72 | 8567.23 | 1455.78 | 2.65 |
| 2024-06-03 | 18.56 | 17.81 | -0.65 | -3.52 | 5106.80 | 919.81 | 1.58 |
| 2024-05-31 | 17.88 | 18.46 | 0.55 | 3.07 | 5985.54 | 1096.83 | 1.85 |
| 2024-05-30 | 17.49 | 17.91 | 0.38 | 2.17 | 5243.63 | 932.11 | 1.62 |
| 2024-05-29 | 17.80 | 17.53 | -0.05 | -0.28 | 4878.84 | 869.53 | 1.51 |
| 2024-05-28 | 17.94 | 17.58 | -0.36 | -2.01 | 4507.82 | 803.76 | 1.39 |
| 2024-05-27 | 18.11 | 17.94 | -0.06 | -0.33 | 4875.72 | 862.20 | 1.51 |
| 2024-05-24 | 18.34 | 18.00 | -0.34 | -1.85 | 3199.30 | 583.86 | 0.99 |
| 2024-05-23 | 18.77 | 18.34 | -0.36 | -1.93 | 3994.50 | 742.94 | 1.23 |
| 2024-05-22 | 18.60 | 18.70 | 0.10 | 0.54 | 7508.91 | 1395.82 | 2.32 |
| 2024-05-21 | 19.23 | 18.60 | -0.73 | -3.78 | 9911.70 | 1856.13 | 3.06 |
| 2024-05-20 | 19.42 | 19.33 | -0.09 | -0.46 | 3919.35 | 756.30 | 1.21 |
| 2024-05-17 | 19.05 | 19.42 | 0.46 | 2.43 | 5132.18 | 984.55 | 1.58 |
| 2024-05-16 | 18.68 | 18.96 | 0.30 | 1.61 | 2852.04 | 541.22 | 0.88 |
| 2024-05-15 | 18.75 | 18.66 | 0.01 | 0.05 | 3315.21 | 622.00 | 1.02 |
日K线
周K线
月K线
