和达科技(688296)股票信息
| 股票代码 | 688296 |
| 股票名称 | 和达科技 |
| 最新价/元 | 10.38 |
| 涨跌额/元 | -0.67 |
| 涨跌幅/% | -6.06 |
| 买入/元 | 10.37 |
| 卖出/元 | 10.38 |
| 昨收/元 | 11.05 |
| 今开/元 | 11.28 |
| 最高/元 | 11.28 |
| 最低/元 | 10.23 |
| 成交量/手 | 25849.10 |
| 成交额/万 | 2730.80 |
| 股净值/元 | -38.44 |
| 市净率 | 1.62 |
| 总市值/万 | 112353.81 |
| 流通值/万 | 111474.10 |
| 换手率/% | 2.41 |
| 入市日期 | 2021-07-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
和达科技(688296)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 | 11.28 | 10.38 | -0.67 | -6.06 | 25849.10 | 2730.80 | 2.41 |
| 2024-10-10 | 11.11 | 11.05 | 0.15 | 1.38 | 31556.73 | 3530.70 | 2.94 |
| 2024-10-09 | 11.81 | 10.90 | -1.16 | -9.62 | 42326.93 | 4869.88 | 3.94 |
| 2024-10-08 | 12.38 | 12.06 | 1.48 | 13.99 | 45840.11 | 5458.10 | 4.27 |
| 2024-09-30 | 9.50 | 10.58 | 1.35 | 14.63 | 35849.10 | 3614.00 | 3.34 |
| 2024-09-27 | 8.89 | 9.23 | 0.42 | 4.77 | 12307.14 | 1119.71 | 1.15 |
| 2024-09-26 | 8.54 | 8.81 | 0.27 | 3.16 | 13334.02 | 1155.64 | 1.24 |
| 2024-09-25 | 8.48 | 8.54 | 0.13 | 1.55 | 12012.55 | 1031.39 | 1.12 |
| 2024-09-24 | 8.14 | 8.41 | 0.29 | 3.57 | 10748.59 | 887.32 | 1.00 |
| 2024-09-23 | 8.12 | 8.12 | 0.04 | 0.50 | 5725.30 | 465.80 | 0.53 |
| 2024-09-20 | 8.10 | 8.08 | 0.00 | 0.00 | 8749.09 | 708.49 | 0.81 |
| 2024-09-19 | 7.85 | 8.08 | 0.25 | 3.19 | 10841.47 | 867.04 | 1.01 |
| 2024-09-18 | 7.91 | 7.83 | -0.07 | -0.89 | 9255.28 | 719.43 | 0.86 |
| 2024-09-13 | 8.06 | 7.90 | -0.16 | -1.99 | 7516.44 | 597.81 | 0.70 |
| 2024-09-12 | 8.19 | 8.06 | -0.11 | -1.35 | 8456.05 | 691.96 | 0.79 |
| 2024-09-11 | 8.11 | 8.17 | 0.07 | 0.86 | 9162.04 | 744.13 | 0.85 |
| 2024-09-10 | 8.03 | 8.10 | 0.10 | 1.25 | 8644.74 | 694.27 | 0.80 |
| 2024-09-09 | 8.05 | 8.00 | -0.06 | -0.74 | 10002.30 | 798.19 | 0.93 |
| 2024-09-06 | 8.38 | 8.06 | -0.28 | -3.36 | 15431.74 | 1254.45 | 1.44 |
| 2024-09-05 | 8.30 | 8.34 | 0.09 | 1.09 | 7476.45 | 622.61 | 0.70 |
| 2024-09-04 | 8.40 | 8.25 | -0.19 | -2.25 | 13861.58 | 1148.45 | 1.29 |
| 2024-09-03 | 8.62 | 8.44 | -0.06 | -0.71 | 11080.80 | 939.75 | 1.03 |
| 2024-09-02 | 8.72 | 8.50 | -0.22 | -2.52 | 11469.54 | 989.04 | 1.07 |
| 2024-08-30 | 8.62 | 8.72 | 0.12 | 1.40 | 21063.57 | 1834.03 | 1.96 |
| 2024-08-29 | 8.44 | 8.60 | 0.15 | 1.78 | 8692.12 | 739.22 | 0.81 |
| 2024-08-28 | 8.45 | 8.45 | 0.00 | 0.00 | 8592.09 | 727.17 | 0.80 |
| 2024-08-27 | 8.67 | 8.45 | -0.23 | -2.65 | 6889.89 | 586.58 | 0.64 |
| 2024-08-26 | 8.42 | 8.68 | 0.26 | 3.09 | 11156.97 | 953.66 | 1.04 |
| 2024-08-23 | 8.32 | 8.42 | 0.08 | 0.96 | 10837.58 | 902.43 | 1.01 |
| 2024-08-22 | 8.36 | 8.34 | -0.08 | -0.95 | 8560.91 | 719.42 | 0.80 |
| 2024-08-21 | 8.46 | 8.42 | 0.03 | 0.36 | 7456.97 | 629.92 | 0.69 |
| 2024-08-20 | 8.53 | 8.39 | -0.13 | -1.53 | 10294.37 | 866.79 | 0.96 |
| 2024-08-19 | 8.50 | 8.52 | -0.08 | -0.93 | 12098.24 | 1037.69 | 1.13 |
| 2024-08-16 | 8.73 | 8.60 | -0.13 | -1.49 | 8349.93 | 724.84 | 0.78 |
| 2024-08-15 | 8.60 | 8.73 | 0.08 | 0.93 | 11180.08 | 968.42 | 1.04 |
| 2024-08-14 | 8.61 | 8.65 | 0.06 | 0.70 | 5114.52 | 440.99 | 0.48 |
| 2024-08-13 | 8.43 | 8.59 | 0.12 | 1.42 | 10101.66 | 855.77 | 0.94 |
| 2024-08-12 | 8.59 | 8.47 | -0.03 | -0.35 | 9894.38 | 842.96 | 0.92 |
| 2024-08-09 | 8.65 | 8.50 | -0.09 | -1.05 | 12612.28 | 1083.14 | 1.17 |
| 2024-08-08 | 8.78 | 8.59 | -0.21 | -2.39 | 10442.26 | 896.71 | 0.97 |
| 2024-08-07 | 8.84 | 8.80 | 0.00 | 0.00 | 8394.40 | 738.21 | 0.78 |
| 2024-08-06 | 8.60 | 8.80 | 0.27 | 3.17 | 8716.70 | 758.57 | 0.81 |
| 2024-08-05 | 8.93 | 8.53 | -0.49 | -5.43 | 12867.64 | 1126.11 | 1.20 |
| 2024-08-02 | 9.17 | 9.02 | -0.18 | -1.96 | 8429.74 | 768.04 | 0.78 |
| 2024-08-01 | 9.13 | 9.20 | 0.05 | 0.55 | 10727.94 | 983.15 | 1.00 |
| 2024-07-31 | 8.92 | 9.15 | 0.38 | 4.33 | 10602.49 | 953.34 | 0.99 |
| 2024-07-30 | 8.63 | 8.77 | 0.07 | 0.81 | 8188.57 | 714.04 | 0.76 |
| 2024-07-29 | 8.64 | 8.70 | 0.10 | 1.16 | 13914.72 | 1204.41 | 1.30 |
| 2024-07-26 | 8.49 | 8.60 | 0.11 | 1.30 | 11727.02 | 1010.30 | 1.95 |
| 2024-07-25 | 8.56 | 8.49 | -0.08 | -0.93 | 13209.45 | 1120.01 | 2.20 |
| 2024-07-24 | 8.81 | 8.57 | -0.24 | -2.72 | 11577.07 | 997.68 | 1.93 |
| 2024-07-23 | 9.07 | 8.81 | -0.21 | -2.33 | 10606.74 | 954.76 | 1.77 |
| 2024-07-22 | 8.81 | 9.02 | 0.20 | 2.27 | 11725.72 | 1053.86 | 1.95 |
| 2024-07-19 | 8.57 | 8.82 | 0.26 | 3.04 | 10278.97 | 899.62 | 1.71 |
| 2024-07-18 | 8.77 | 8.56 | -0.26 | -2.95 | 11544.39 | 984.70 | 1.92 |
| 2024-07-17 | 9.05 | 8.82 | -0.15 | -1.67 | 9775.98 | 869.13 | 1.63 |
| 2024-07-16 | 8.90 | 8.97 | 0.08 | 0.90 | 11377.11 | 1014.24 | 1.90 |
| 2024-07-15 | 9.12 | 8.89 | -0.24 | -2.63 | 14857.32 | 1319.30 | 2.47 |
| 2024-07-12 | 9.34 | 9.13 | -0.14 | -1.51 | 9854.00 | 912.71 | 1.64 |
| 2024-07-11 | 9.01 | 9.27 | 0.36 | 4.04 | 13548.23 | 1243.42 | 2.26 |
| 2024-07-10 | 9.06 | 8.91 | -0.13 | -1.44 | 10757.23 | 965.95 | 1.79 |
| 2024-07-09 | 8.84 | 9.04 | 0.22 | 2.49 | 19053.89 | 1691.86 | 3.17 |
| 2024-07-08 | 9.21 | 8.82 | -0.43 | -4.65 | 18714.13 | 1671.03 | 3.12 |
| 2024-07-05 | 9.13 | 9.25 | 0.10 | 1.09 | 18402.63 | 1685.98 | 3.07 |
| 2024-07-04 | 9.80 | 9.15 | -0.51 | -5.28 | 18882.50 | 1763.16 | 3.15 |
| 2024-07-03 | 9.75 | 9.66 | -0.16 | -1.63 | 18937.29 | 1841.61 | 3.15 |
| 2024-07-02 | 9.56 | 9.82 | 0.36 | 3.81 | 22384.04 | 2181.65 | 3.73 |
| 2024-07-01 | 9.68 | 9.46 | -0.26 | -2.68 | 22720.76 | 2146.56 | 3.78 |
| 2024-06-28 | 9.88 | 9.72 | 0.03 | 0.31 | 24428.88 | 2406.08 | 4.07 |
| 2024-06-27 | 10.04 | 9.69 | -0.36 | -3.58 | 34030.22 | 3381.74 | 5.67 |
| 2024-06-26 | 9.59 | 10.05 | 0.56 | 5.90 | 49847.32 | 4834.37 | 8.30 |
| 2024-06-25 | 10.41 | 9.49 | -1.13 | -10.64 | 62413.35 | 6125.72 | 10.40 |
| 2024-06-24 | 10.95 | 10.62 | -0.63 | -5.60 | 48562.52 | 5267.48 | 8.09 |
| 2024-06-21 | 11.25 | 11.25 | -0.73 | -6.09 | 67878.01 | 7460.71 | 11.31 |
| 2024-06-20 | 9.99 | 11.98 | 1.99 | 19.92 | 77560.24 | 8785.78 | 12.92 |
| 2024-06-19 | 10.05 | 9.99 | -0.09 | -0.89 | 9196.30 | 926.05 | 1.53 |
| 2024-06-18 | 9.81 | 10.08 | 0.27 | 2.75 | 9613.14 | 960.06 | 1.60 |
| 2024-06-17 | 9.73 | 9.81 | -0.11 | -1.11 | 8538.99 | 842.71 | 1.42 |
| 2024-06-14 | 9.95 | 9.92 | -0.05 | -0.50 | 10809.83 | 1065.96 | 1.80 |
| 2024-06-13 | 9.86 | 9.97 | 0.15 | 1.53 | 17174.25 | 1721.31 | 2.86 |
| 2024-06-12 | 9.66 | 9.82 | 0.06 | 0.62 | 7970.37 | 787.74 | 1.33 |
| 2024-06-11 | 9.50 | 9.76 | 0.33 | 3.50 | 15679.00 | 1499.86 | 2.61 |
| 2024-06-07 | 9.08 | 9.43 | 0.45 | 5.01 | 15373.29 | 1442.84 | 2.56 |
| 2024-06-06 | 9.87 | 8.98 | -0.87 | -8.83 | 27176.65 | 2504.31 | 4.53 |
| 2024-06-05 | 10.95 | 9.85 | -0.31 | -3.05 | 15039.15 | 1491.09 | 2.50 |
| 2024-06-04 | 10.46 | 10.16 | -0.27 | -2.59 | 16933.21 | 1706.69 | 2.82 |
| 2024-06-03 | 10.90 | 10.43 | -0.49 | -4.49 | 19907.47 | 2114.18 | 3.32 |
| 2024-05-31 | 11.38 | 10.92 | -0.39 | -3.45 | 14989.24 | 1638.75 | 2.50 |
| 2024-05-30 | 10.90 | 11.31 | 0.41 | 3.76 | 13714.62 | 1544.35 | 2.28 |
| 2024-05-29 | 11.27 | 10.90 | -0.20 | -1.80 | 7618.28 | 838.62 | 1.27 |
| 2024-05-28 | 11.14 | 11.10 | -0.09 | -0.80 | 9269.38 | 1036.64 | 1.54 |
| 2024-05-27 | 11.18 | 11.19 | 0.01 | 0.09 | 10838.04 | 1204.77 | 1.81 |
| 2024-05-24 | 11.55 | 11.18 | -0.46 | -3.95 | 13017.04 | 1477.63 | 2.17 |
| 2024-05-23 | 12.17 | 11.64 | -0.53 | -4.36 | 20392.45 | 2451.54 | 3.40 |
| 2024-05-22 | 11.57 | 12.17 | 0.60 | 5.19 | 24378.41 | 2963.33 | 4.06 |
| 2024-05-21 | 11.35 | 11.57 | 0.08 | 0.70 | 15879.51 | 1849.25 | 2.64 |
| 2024-05-20 | 11.14 | 11.49 | 0.32 | 2.87 | 18398.36 | 2125.06 | 3.06 |
| 2024-05-17 | 10.90 | 11.17 | 0.19 | 1.73 | 13359.20 | 1489.78 | 2.23 |
| 2024-05-16 | 10.66 | 10.98 | 0.36 | 3.39 | 12389.55 | 1362.82 | 2.06 |
| 2024-05-15 | 10.45 | 10.62 | 0.07 | 0.66 | 7673.59 | 818.14 | 1.28 |
日K线
周K线
月K线
