联瑞新材(688300)股票信息
| 股票代码 | 688300 |
| 股票名称 | 联瑞新材 |
| 最新价/元 | 49.41 |
| 涨跌额/元 | -1.49 |
| 涨跌幅/% | -2.93 |
| 买入/元 | 49.33 |
| 卖出/元 | 49.41 |
| 昨收/元 | 50.90 |
| 今开/元 | 51.90 |
| 最高/元 | 51.90 |
| 最低/元 | 47.92 |
| 成交量/手 | 37748.37 |
| 成交额/万 | 18630.21 |
| 股净值/元 | 52.56 |
| 市净率 | 6.68 |
| 总市值/万 | 917768.67 |
| 流通值/万 | 917768.67 |
| 换手率/% | 2.03 |
| 入市日期 | 2019-11-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
联瑞新材(688300)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 | 51.90 | 49.41 | -1.49 | -2.93 | 37748.37 | 18630.21 | 2.03 |
| 2024-10-10 | 53.11 | 50.90 | -1.13 | -2.17 | 46084.37 | 24370.95 | 2.48 |
| 2024-10-09 | 56.00 | 52.03 | -6.14 | -10.56 | 54679.70 | 29917.30 | 2.94 |
| 2024-10-08 | 61.00 | 58.17 | 6.87 | 13.39 | 64616.26 | 36825.57 | 3.48 |
| 2024-09-30 | 45.90 | 51.30 | 6.73 | 15.10 | 45813.49 | 22504.85 | 2.47 |
| 2024-09-27 | 42.48 | 44.57 | 2.26 | 5.34 | 13439.28 | 5836.07 | 0.72 |
| 2024-09-26 | 40.05 | 42.31 | 2.70 | 6.82 | 23362.23 | 9558.04 | 1.26 |
| 2024-09-25 | 40.32 | 39.61 | -0.27 | -0.68 | 25794.99 | 10386.85 | 1.39 |
| 2024-09-24 | 38.09 | 39.88 | 1.79 | 4.70 | 34235.86 | 13461.98 | 1.84 |
| 2024-09-23 | 38.02 | 38.09 | -0.26 | -0.68 | 13817.44 | 5284.13 | 0.74 |
| 2024-09-20 | 38.89 | 38.35 | -0.38 | -0.98 | 14980.48 | 5751.85 | 0.81 |
| 2024-09-19 | 40.03 | 38.73 | -1.29 | -3.22 | 20948.89 | 8157.23 | 1.13 |
| 2024-09-18 | 39.63 | 40.02 | 0.35 | 0.88 | 9826.26 | 3901.30 | 0.53 |
| 2024-09-13 | 39.52 | 39.67 | 0.03 | 0.08 | 13446.68 | 5373.45 | 0.72 |
| 2024-09-12 | 40.25 | 39.64 | -0.23 | -0.58 | 18856.75 | 7526.02 | 1.02 |
| 2024-09-11 | 39.40 | 39.87 | 0.11 | 0.28 | 15926.13 | 6316.69 | 0.86 |
| 2024-09-10 | 39.33 | 39.76 | 0.53 | 1.35 | 24499.21 | 9618.29 | 1.32 |
| 2024-09-09 | 39.97 | 39.23 | -0.87 | -2.17 | 16385.44 | 6451.86 | 0.88 |
| 2024-09-06 | 41.33 | 40.10 | -1.24 | -3.00 | 18978.05 | 7640.84 | 1.02 |
| 2024-09-05 | 41.96 | 41.34 | -0.62 | -1.48 | 13953.34 | 5807.36 | 0.75 |
| 2024-09-04 | 42.00 | 41.96 | -0.45 | -1.06 | 12541.23 | 5239.06 | 0.68 |
| 2024-09-03 | 42.69 | 42.41 | -0.15 | -0.35 | 13531.33 | 5753.68 | 0.73 |
| 2024-09-02 | 44.78 | 42.56 | -2.26 | -5.04 | 15318.57 | 6636.65 | 0.82 |
| 2024-08-30 | 43.99 | 44.82 | 0.82 | 1.86 | 17047.75 | 7659.33 | 0.92 |
| 2024-08-29 | 43.05 | 44.00 | 0.82 | 1.90 | 16714.92 | 7309.53 | 0.90 |
| 2024-08-28 | 42.30 | 43.18 | 0.70 | 1.65 | 12052.70 | 5173.88 | 0.65 |
| 2024-08-27 | 42.41 | 42.48 | -0.37 | -0.86 | 11266.02 | 4817.98 | 0.61 |
| 2024-08-26 | 40.90 | 42.85 | 2.05 | 5.03 | 24921.44 | 10463.77 | 1.34 |
| 2024-08-23 | 40.00 | 40.80 | 1.14 | 2.87 | 35557.39 | 14546.58 | 1.91 |
| 2024-08-22 | 40.68 | 39.66 | -1.02 | -2.51 | 18082.31 | 7246.54 | 0.97 |
| 2024-08-21 | 41.30 | 40.68 | -0.62 | -1.50 | 17602.82 | 7216.59 | 0.95 |
| 2024-08-20 | 42.36 | 41.30 | -0.85 | -2.02 | 12121.95 | 5034.43 | 0.65 |
| 2024-08-19 | 43.60 | 42.15 | -1.45 | -3.33 | 17036.66 | 7282.60 | 0.92 |
| 2024-08-16 | 43.40 | 43.60 | 0.39 | 0.90 | 13293.02 | 5836.08 | 0.72 |
| 2024-08-15 | 42.86 | 43.21 | 0.25 | 0.58 | 7507.25 | 3242.88 | 0.40 |
| 2024-08-14 | 44.10 | 42.96 | -1.04 | -2.36 | 15398.49 | 6680.40 | 0.83 |
| 2024-08-13 | 43.50 | 44.00 | 0.55 | 1.27 | 8157.15 | 3570.02 | 0.44 |
| 2024-08-12 | 43.52 | 43.45 | -0.48 | -1.09 | 10180.04 | 4443.10 | 0.55 |
| 2024-08-09 | 44.00 | 43.93 | 0.89 | 2.07 | 17094.40 | 7542.85 | 0.92 |
| 2024-08-08 | 43.51 | 43.04 | -0.93 | -2.12 | 19630.57 | 8483.74 | 1.06 |
| 2024-08-07 | 44.88 | 43.97 | -0.85 | -1.90 | 15189.07 | 6745.30 | 0.82 |
| 2024-08-06 | 45.77 | 44.82 | -0.18 | -0.40 | 15289.66 | 6860.24 | 0.82 |
| 2024-08-05 | 46.20 | 45.00 | -2.15 | -4.56 | 23696.01 | 10833.79 | 1.28 |
| 2024-08-02 | 48.25 | 47.15 | -1.97 | -4.01 | 24415.60 | 11690.20 | 1.31 |
| 2024-08-01 | 49.76 | 49.12 | 1.29 | 2.70 | 26978.87 | 13373.75 | 1.45 |
| 2024-07-31 | 45.47 | 47.83 | 2.26 | 4.96 | 18142.02 | 8525.73 | 0.98 |
| 2024-07-30 | 45.55 | 45.57 | -0.11 | -0.24 | 14414.69 | 6563.87 | 0.78 |
| 2024-07-29 | 47.40 | 45.68 | -1.76 | -3.71 | 16774.82 | 7744.64 | 0.90 |
| 2024-07-26 | 46.99 | 47.44 | 0.69 | 1.48 | 13635.87 | 6399.61 | 0.73 |
| 2024-07-25 | 48.02 | 46.75 | -1.80 | -3.71 | 20174.04 | 9513.96 | 1.09 |
| 2024-07-24 | 49.55 | 48.55 | -0.91 | -1.84 | 15070.36 | 7410.23 | 0.81 |
| 2024-07-23 | 52.51 | 49.46 | -3.24 | -6.15 | 22443.63 | 11345.54 | 1.21 |
| 2024-07-22 | 52.40 | 52.70 | 0.16 | 0.31 | 16867.60 | 8863.18 | 0.91 |
| 2024-07-19 | 51.55 | 52.54 | 0.36 | 0.69 | 26419.80 | 14065.51 | 1.42 |
| 2024-07-18 | 51.55 | 52.18 | 0.02 | 0.04 | 25461.24 | 12960.25 | 1.37 |
| 2024-07-17 | 53.32 | 52.16 | -1.45 | -2.71 | 19069.79 | 10119.17 | 1.03 |
| 2024-07-16 | 53.70 | 53.61 | -0.06 | -0.11 | 27439.05 | 14553.27 | 1.48 |
| 2024-07-15 | 51.03 | 53.67 | 2.30 | 4.48 | 45097.71 | 24184.05 | 2.43 |
| 2024-07-12 | 51.51 | 51.37 | -0.88 | -1.68 | 25778.71 | 13109.30 | 1.39 |
| 2024-07-11 | 52.62 | 52.25 | 0.27 | 0.52 | 31500.46 | 16375.54 | 1.70 |
| 2024-07-10 | 50.75 | 51.98 | 0.89 | 1.74 | 26013.16 | 13452.16 | 1.40 |
| 2024-07-09 | 47.18 | 51.09 | 3.94 | 8.36 | 39726.25 | 19846.09 | 2.14 |
| 2024-07-08 | 46.99 | 47.15 | 0.00 | 0.00 | 25425.77 | 12149.61 | 1.37 |
| 2024-07-05 | 48.00 | 47.15 | -0.85 | -1.77 | 28290.44 | 13310.42 | 1.52 |
| 2024-07-04 | 49.91 | 48.00 | -2.12 | -4.23 | 26994.35 | 13286.99 | 1.45 |
| 2024-07-03 | 49.38 | 50.12 | 0.54 | 1.09 | 33678.51 | 16770.47 | 1.81 |
| 2024-07-02 | 49.35 | 49.58 | -0.02 | -0.04 | 21917.10 | 10767.07 | 1.18 |
| 2024-07-01 | 48.13 | 49.60 | 1.50 | 3.12 | 24451.36 | 11913.46 | 1.32 |
| 2024-06-28 | 47.46 | 48.10 | 0.55 | 1.16 | 23242.68 | 11258.16 | 1.25 |
| 2024-06-27 | 48.78 | 47.55 | -1.29 | -2.64 | 28715.66 | 13901.90 | 1.55 |
| 2024-06-26 | 48.19 | 48.84 | 0.84 | 1.75 | 28952.81 | 14005.84 | 1.56 |
| 2024-06-25 | 50.30 | 48.00 | -2.58 | -5.10 | 42784.70 | 20825.51 | 2.30 |
| 2024-06-24 | 53.10 | 50.58 | -3.15 | -5.86 | 39822.60 | 20637.93 | 2.14 |
| 2024-06-21 | 53.01 | 53.73 | -0.07 | -0.13 | 21001.48 | 11170.02 | 1.13 |
| 2024-06-20 | 53.01 | 53.80 | 0.55 | 1.03 | 34733.96 | 18844.02 | 1.87 |
| 2024-06-19 | 54.96 | 53.25 | -1.00 | -1.84 | 27264.52 | 14604.86 | 1.47 |
| 2024-06-18 | 55.46 | 54.25 | -1.08 | -1.95 | 32666.06 | 17742.80 | 1.76 |
| 2024-06-17 | 53.00 | 55.33 | 2.23 | 4.20 | 38176.63 | 20778.50 | 2.06 |
| 2024-06-14 | 52.71 | 53.10 | 0.10 | 0.19 | 24289.61 | 12847.71 | 1.31 |
| 2024-06-13 | 54.39 | 53.00 | -0.38 | -0.71 | 40758.59 | 21804.82 | 2.19 |
| 2024-06-12 | 50.50 | 53.38 | 2.38 | 4.67 | 53207.11 | 27919.73 | 2.86 |
| 2024-06-11 | 48.00 | 51.00 | 2.61 | 5.39 | 38845.37 | 19178.76 | 2.09 |
| 2024-06-07 | 49.29 | 48.39 | -0.90 | -1.83 | 47068.92 | 23195.52 | 2.53 |
| 2024-06-06 | 49.88 | 49.29 | 0.07 | 0.14 | 36787.64 | 18690.30 | 1.98 |
| 2024-06-05 | 49.20 | 49.72 | 0.32 | 0.65 | 18323.90 | 9105.43 | 0.99 |
| 2024-06-04 | 49.49 | 49.40 | -0.28 | -0.56 | 17478.29 | 8623.76 | 0.94 |
| 2024-06-03 | 49.60 | 49.68 | 0.01 | 0.02 | 30528.08 | 15351.77 | 1.64 |
| 2024-05-31 | 50.05 | 49.67 | -0.47 | -0.94 | 17425.12 | 8711.15 | 0.94 |
| 2024-05-30 | 48.55 | 50.14 | 1.05 | 2.14 | 27870.23 | 13995.23 | 1.50 |
| 2024-05-29 | 49.75 | 49.09 | -1.01 | -2.02 | 20063.89 | 9909.16 | 1.08 |
| 2024-05-28 | 50.08 | 50.10 | 0.50 | 1.01 | 48656.43 | 24626.93 | 2.62 |
| 2024-05-27 | 47.47 | 49.60 | 2.55 | 5.42 | 38463.78 | 18456.64 | 2.07 |
| 2024-05-24 | 49.30 | 47.05 | -2.58 | -5.20 | 43298.86 | 20542.07 | 2.33 |
| 2024-05-23 | 47.95 | 49.63 | 1.39 | 2.88 | 50131.09 | 25022.05 | 2.70 |
| 2024-05-22 | 48.30 | 48.24 | 0.10 | 0.21 | 22869.20 | 10872.23 | 1.23 |
| 2024-05-21 | 49.00 | 48.14 | -0.86 | -1.76 | 19230.87 | 9364.62 | 1.04 |
| 2024-05-20 | 49.48 | 49.00 | -0.49 | -0.99 | 35616.47 | 17284.20 | 1.92 |
| 2024-05-17 | 48.61 | 49.49 | 0.33 | 0.67 | 27982.16 | 13670.82 | 1.51 |
| 2024-05-16 | 46.98 | 49.16 | 2.67 | 5.74 | 32285.92 | 15643.94 | 1.74 |
| 2024-05-15 | 45.67 | 46.49 | 0.83 | 1.82 | 22822.75 | 10749.76 | 1.23 |
日K线
周K线
月K线
