均普智能(688306)股票信息
| 股票代码 | 688306 |
| 股票名称 | 均普智能 |
| 最新价/元 | 4.87 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -8.11 |
| 买入/元 | 4.87 |
| 卖出/元 | 4.88 |
| 昨收/元 | 5.30 |
| 今开/元 | 5.32 |
| 最高/元 | 5.32 |
| 最低/元 | 4.80 |
| 成交量/手 | 168161.33 |
| 成交额/万 | 8415.33 |
| 股净值/元 | -29.02 |
| 市净率 | 3.44 |
| 总市值/万 | 598173.72 |
| 流通值/万 | 228005.02 |
| 换手率/% | 3.59 |
| 入市日期 | 2022-03-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
均普智能(688306)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 | 5.32 | 4.87 | -0.43 | -8.11 | 168161.33 | 8415.33 | 3.59 |
| 2024-10-10 | 5.48 | 5.30 | -0.11 | -2.03 | 187595.54 | 10110.14 | 4.01 |
| 2024-10-09 | 5.61 | 5.41 | -0.49 | -8.31 | 284174.95 | 15943.19 | 6.07 |
| 2024-10-08 | 6.04 | 5.90 | 0.85 | 16.83 | 487770.61 | 28337.66 | 10.42 |
| 2024-09-30 | 4.43 | 5.05 | 0.79 | 18.55 | 293750.77 | 13811.91 | 6.27 |
| 2024-09-27 | 4.13 | 4.26 | 0.19 | 4.67 | 94628.48 | 3952.92 | 2.02 |
| 2024-09-26 | 3.90 | 4.07 | 0.16 | 4.09 | 129104.53 | 5161.46 | 2.76 |
| 2024-09-25 | 3.99 | 3.91 | -0.01 | -0.26 | 116666.22 | 4645.82 | 2.49 |
| 2024-09-24 | 3.80 | 3.92 | 0.15 | 3.98 | 78905.44 | 3050.17 | 1.69 |
| 2024-09-23 | 3.77 | 3.77 | 0.00 | 0.00 | 28650.68 | 1082.45 | 0.61 |
| 2024-09-20 | 3.79 | 3.77 | -0.04 | -1.05 | 37414.88 | 1405.68 | 0.80 |
| 2024-09-19 | 3.73 | 3.81 | 0.08 | 2.15 | 50971.62 | 1928.01 | 1.09 |
| 2024-09-18 | 3.74 | 3.73 | 0.00 | 0.00 | 31188.22 | 1153.57 | 0.67 |
| 2024-09-13 | 3.80 | 3.73 | -0.04 | -1.06 | 30322.88 | 1136.21 | 0.65 |
| 2024-09-12 | 3.81 | 3.77 | -0.02 | -0.53 | 29764.99 | 1133.56 | 0.64 |
| 2024-09-11 | 3.85 | 3.79 | -0.06 | -1.56 | 30466.23 | 1157.44 | 0.65 |
| 2024-09-10 | 3.82 | 3.85 | 0.04 | 1.05 | 33642.12 | 1277.73 | 0.72 |
| 2024-09-09 | 3.85 | 3.81 | -0.07 | -1.80 | 47649.94 | 1817.73 | 1.02 |
| 2024-09-06 | 3.92 | 3.88 | -0.06 | -1.52 | 48036.58 | 1887.54 | 1.03 |
| 2024-09-05 | 3.93 | 3.94 | 0.03 | 0.77 | 35921.97 | 1413.18 | 0.77 |
| 2024-09-04 | 3.94 | 3.91 | -0.03 | -0.76 | 45142.45 | 1773.84 | 0.96 |
| 2024-09-03 | 3.96 | 3.94 | 0.02 | 0.51 | 37769.02 | 1495.53 | 0.81 |
| 2024-09-02 | 3.96 | 3.92 | -0.04 | -1.01 | 59853.59 | 2349.54 | 1.28 |
| 2024-08-30 | 3.91 | 3.96 | 0.05 | 1.28 | 68814.35 | 2731.48 | 1.47 |
| 2024-08-29 | 3.80 | 3.91 | 0.11 | 2.90 | 63232.20 | 2452.83 | 1.35 |
| 2024-08-28 | 3.74 | 3.80 | 0.05 | 1.33 | 55264.21 | 2102.56 | 1.18 |
| 2024-08-27 | 3.83 | 3.75 | -0.07 | -1.83 | 34143.85 | 1285.40 | 0.73 |
| 2024-08-26 | 3.74 | 3.82 | 0.10 | 2.69 | 39227.16 | 1495.84 | 0.84 |
| 2024-08-23 | 3.74 | 3.72 | -0.01 | -0.27 | 40581.47 | 1509.23 | 0.87 |
| 2024-08-22 | 4.00 | 3.73 | -0.27 | -6.75 | 112319.43 | 4292.68 | 2.40 |
| 2024-08-21 | 3.94 | 4.00 | 0.05 | 1.27 | 80144.40 | 3223.51 | 1.71 |
| 2024-08-20 | 4.00 | 3.95 | -0.05 | -1.25 | 64156.98 | 2540.49 | 1.37 |
| 2024-08-19 | 4.06 | 4.00 | 0.08 | 2.04 | 115541.52 | 4672.18 | 2.47 |
| 2024-08-16 | 3.88 | 3.92 | 0.06 | 1.55 | 49455.64 | 1927.59 | 1.06 |
| 2024-08-15 | 3.79 | 3.86 | 0.06 | 1.58 | 30369.97 | 1166.63 | 0.65 |
| 2024-08-14 | 3.83 | 3.80 | -0.01 | -0.26 | 26832.73 | 1021.99 | 0.57 |
| 2024-08-13 | 3.78 | 3.81 | 0.03 | 0.79 | 24991.75 | 945.47 | 0.53 |
| 2024-08-12 | 3.81 | 3.78 | -0.05 | -1.31 | 28025.73 | 1061.94 | 0.60 |
| 2024-08-09 | 3.92 | 3.83 | -0.05 | -1.29 | 31294.49 | 1212.65 | 0.67 |
| 2024-08-08 | 3.93 | 3.88 | -0.06 | -1.52 | 40064.11 | 1552.74 | 0.86 |
| 2024-08-07 | 4.07 | 3.94 | -0.02 | -0.51 | 55376.92 | 2213.29 | 1.18 |
| 2024-08-06 | 3.91 | 3.96 | 0.07 | 1.80 | 70491.59 | 2785.70 | 1.51 |
| 2024-08-05 | 3.91 | 3.89 | -0.06 | -1.52 | 71415.74 | 2795.55 | 1.53 |
| 2024-08-02 | 4.01 | 3.95 | -0.10 | -2.47 | 62142.33 | 2483.30 | 1.33 |
| 2024-08-01 | 4.07 | 4.05 | -0.01 | -0.25 | 65998.59 | 2675.54 | 1.41 |
| 2024-07-31 | 3.92 | 4.06 | 0.18 | 4.64 | 90034.39 | 3607.83 | 1.92 |
| 2024-07-30 | 3.84 | 3.88 | 0.03 | 0.78 | 42580.74 | 1651.25 | 0.91 |
| 2024-07-29 | 3.84 | 3.85 | 0.01 | 0.26 | 35977.80 | 1387.03 | 0.77 |
| 2024-07-26 | 3.79 | 3.84 | 0.06 | 1.59 | 32134.02 | 1231.91 | 0.69 |
| 2024-07-25 | 3.65 | 3.78 | 0.05 | 1.34 | 29850.43 | 1118.14 | 0.64 |
| 2024-07-24 | 3.79 | 3.73 | -0.07 | -1.84 | 40111.56 | 1513.22 | 0.86 |
| 2024-07-23 | 3.88 | 3.80 | -0.06 | -1.55 | 50198.16 | 1945.07 | 1.07 |
| 2024-07-22 | 3.87 | 3.86 | 0.00 | 0.00 | 36863.09 | 1426.26 | 0.79 |
| 2024-07-19 | 3.77 | 3.86 | 0.10 | 2.66 | 50474.46 | 1932.76 | 1.08 |
| 2024-07-18 | 3.78 | 3.76 | -0.03 | -0.79 | 47252.55 | 1762.62 | 1.01 |
| 2024-07-17 | 3.90 | 3.79 | -0.09 | -2.32 | 49131.27 | 1882.62 | 1.05 |
| 2024-07-16 | 3.87 | 3.88 | 0.01 | 0.26 | 34649.18 | 1337.05 | 0.74 |
| 2024-07-15 | 3.95 | 3.87 | -0.10 | -2.52 | 33355.29 | 1297.80 | 0.71 |
| 2024-07-12 | 4.00 | 3.97 | -0.01 | -0.25 | 44916.20 | 1774.41 | 0.96 |
| 2024-07-11 | 4.00 | 3.98 | 0.11 | 2.84 | 63927.37 | 2547.88 | 1.37 |
| 2024-07-10 | 3.84 | 3.87 | 0.01 | 0.26 | 55245.85 | 2165.31 | 1.18 |
| 2024-07-09 | 3.78 | 3.86 | 0.09 | 2.39 | 57511.35 | 2184.35 | 1.23 |
| 2024-07-08 | 3.94 | 3.77 | -0.17 | -4.32 | 66419.26 | 2526.83 | 1.42 |
| 2024-07-05 | 3.86 | 3.94 | 0.03 | 0.77 | 85989.47 | 3328.60 | 1.84 |
| 2024-07-04 | 4.00 | 3.91 | -0.06 | -1.51 | 115250.89 | 4561.30 | 2.46 |
| 2024-07-03 | 4.02 | 3.97 | -0.03 | -0.75 | 40287.83 | 1605.17 | 0.86 |
| 2024-07-02 | 4.01 | 4.00 | 0.00 | 0.00 | 45819.84 | 1833.07 | 0.98 |
| 2024-07-01 | 4.06 | 4.00 | -0.06 | -1.48 | 54103.72 | 2152.11 | 1.16 |
| 2024-06-28 | 4.03 | 4.06 | 0.02 | 0.50 | 54267.72 | 2219.25 | 1.16 |
| 2024-06-27 | 4.12 | 4.04 | -0.07 | -1.70 | 58954.80 | 2403.62 | 1.26 |
| 2024-06-26 | 4.00 | 4.11 | 0.12 | 3.01 | 64890.94 | 2605.69 | 1.39 |
| 2024-06-25 | 3.97 | 3.99 | 0.04 | 1.01 | 57442.47 | 2305.71 | 1.23 |
| 2024-06-24 | 4.15 | 3.95 | -0.21 | -5.05 | 88971.26 | 3578.46 | 1.90 |
| 2024-06-21 | 4.24 | 4.16 | -0.08 | -1.89 | 93697.33 | 3902.01 | 2.00 |
| 2024-06-20 | 4.26 | 4.24 | 0.01 | 0.24 | 115780.26 | 4978.03 | 2.47 |
| 2024-06-19 | 4.22 | 4.23 | 0.00 | 0.00 | 87732.05 | 3699.47 | 1.87 |
| 2024-06-18 | 4.00 | 4.23 | 0.21 | 5.22 | 116310.80 | 4839.71 | 2.48 |
| 2024-06-17 | 4.06 | 4.02 | -0.04 | -0.99 | 71592.04 | 2872.31 | 1.53 |
| 2024-06-14 | 4.17 | 4.06 | -0.16 | -3.79 | 151802.25 | 6198.68 | 3.24 |
| 2024-06-13 | 3.96 | 4.22 | 0.26 | 6.57 | 171230.90 | 7132.31 | 3.66 |
| 2024-06-12 | 3.88 | 3.96 | 0.09 | 2.33 | 61426.50 | 2437.16 | 1.31 |
| 2024-06-11 | 3.82 | 3.87 | 0.01 | 0.26 | 65227.51 | 2476.58 | 1.39 |
| 2024-06-07 | 3.79 | 3.86 | 0.12 | 3.21 | 82792.23 | 3185.78 | 1.77 |
| 2024-06-06 | 3.98 | 3.74 | -0.27 | -6.73 | 126463.01 | 4790.84 | 2.70 |
| 2024-06-05 | 4.05 | 4.01 | -0.03 | -0.74 | 78560.86 | 3178.39 | 1.68 |
| 2024-06-04 | 4.27 | 4.04 | -0.36 | -8.18 | 215611.44 | 8748.07 | 4.61 |
| 2024-06-03 | 4.52 | 4.40 | -0.09 | -2.00 | 78673.01 | 3516.04 | 1.68 |
| 2024-05-31 | 4.37 | 4.49 | 0.12 | 2.75 | 103674.38 | 4682.83 | 2.21 |
| 2024-05-30 | 4.36 | 4.37 | -0.02 | -0.46 | 41230.37 | 1799.96 | 0.88 |
| 2024-05-29 | 4.44 | 4.39 | -0.02 | -0.45 | 44080.68 | 1943.09 | 0.94 |
| 2024-05-28 | 4.50 | 4.41 | -0.06 | -1.34 | 50361.55 | 2235.02 | 1.08 |
| 2024-05-27 | 4.51 | 4.47 | -0.05 | -1.11 | 81711.62 | 3614.63 | 1.75 |
| 2024-05-24 | 4.61 | 4.52 | -0.07 | -1.53 | 61969.22 | 2826.23 | 1.32 |
| 2024-05-23 | 4.69 | 4.59 | -0.09 | -1.92 | 47327.89 | 2184.05 | 1.01 |
| 2024-05-22 | 4.67 | 4.68 | 0.00 | 0.00 | 57233.23 | 2676.57 | 1.22 |
| 2024-05-21 | 4.69 | 4.68 | -0.03 | -0.64 | 46227.77 | 2158.50 | 0.99 |
| 2024-05-20 | 4.73 | 4.71 | 0.00 | 0.00 | 65805.65 | 3097.51 | 1.41 |
| 2024-05-17 | 4.76 | 4.71 | -0.03 | -0.63 | 64687.88 | 3041.08 | 1.38 |
| 2024-05-16 | 4.73 | 4.74 | 0.03 | 0.64 | 88164.15 | 4165.58 | 1.88 |
| 2024-05-15 | 4.80 | 4.71 | -0.10 | -2.08 | 101797.14 | 4833.47 | 2.17 |
日K线
周K线
月K线
