仕佳光子(688313)股票信息
| 股票代码 | 688313 |
| 股票名称 | 仕佳光子 |
| 最新价/元 | 11.12 |
| 涨跌额/元 | -0.44 |
| 涨跌幅/% | -3.81 |
| 买入/元 | 11.12 |
| 卖出/元 | 11.14 |
| 昨收/元 | 11.56 |
| 今开/元 | 11.54 |
| 最高/元 | 11.77 |
| 最低/元 | 10.87 |
| 成交量/手 | 167874.22 |
| 成交额/万 | 18854.83 |
| 股净值/元 | -106.11 |
| 市净率 | 4.47 |
| 总市值/万 | 510188.19 |
| 流通值/万 | 510188.19 |
| 换手率/% | 3.66 |
| 入市日期 | 2020-08-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
仕佳光子(688313)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 | 11.54 | 11.12 | -0.44 | -3.81 | 167874.22 | 18854.83 | 3.66 |
| 2024-10-10 | 11.96 | 11.56 | -0.09 | -0.77 | 159756.72 | 18862.49 | 3.48 |
| 2024-10-09 | 12.66 | 11.65 | -1.40 | -10.73 | 276291.01 | 33906.00 | 6.02 |
| 2024-10-08 | 13.40 | 13.05 | 1.88 | 16.83 | 337364.00 | 43124.01 | 7.35 |
| 2024-09-30 | 10.20 | 11.17 | 1.59 | 16.60 | 282371.59 | 30065.25 | 6.15 |
| 2024-09-27 | 9.29 | 9.58 | 0.47 | 5.16 | 82627.91 | 7768.70 | 1.80 |
| 2024-09-26 | 8.92 | 9.11 | 0.20 | 2.25 | 79741.23 | 7179.14 | 1.74 |
| 2024-09-25 | 9.00 | 8.91 | 0.01 | 0.11 | 104923.42 | 9399.76 | 2.29 |
| 2024-09-24 | 8.41 | 8.90 | 0.51 | 6.08 | 168939.28 | 14928.76 | 3.68 |
| 2024-09-23 | 8.31 | 8.39 | 0.07 | 0.84 | 37621.20 | 3161.23 | 0.82 |
| 2024-09-20 | 8.34 | 8.32 | -0.02 | -0.24 | 27114.93 | 2257.42 | 0.59 |
| 2024-09-19 | 8.22 | 8.34 | 0.17 | 2.08 | 40448.50 | 3355.92 | 0.88 |
| 2024-09-18 | 8.26 | 8.17 | -0.07 | -0.85 | 34012.36 | 2767.71 | 0.74 |
| 2024-09-13 | 8.38 | 8.24 | -0.16 | -1.91 | 35264.77 | 2935.66 | 0.77 |
| 2024-09-12 | 8.49 | 8.40 | -0.02 | -0.24 | 27928.98 | 2366.50 | 0.61 |
| 2024-09-11 | 8.42 | 8.42 | -0.08 | -0.94 | 28811.47 | 2430.39 | 0.63 |
| 2024-09-10 | 8.26 | 8.50 | 0.22 | 2.66 | 52045.26 | 4363.92 | 1.13 |
| 2024-09-09 | 8.26 | 8.28 | -0.07 | -0.84 | 35538.17 | 2945.57 | 0.77 |
| 2024-09-06 | 8.61 | 8.35 | -0.26 | -3.02 | 43416.08 | 3674.10 | 0.95 |
| 2024-09-05 | 8.46 | 8.61 | 0.14 | 1.65 | 46317.95 | 3995.14 | 1.01 |
| 2024-09-04 | 8.53 | 8.47 | -0.11 | -1.28 | 34499.77 | 2932.09 | 0.75 |
| 2024-09-03 | 8.58 | 8.58 | 0.00 | 0.00 | 40717.43 | 3503.53 | 0.89 |
| 2024-09-02 | 8.93 | 8.58 | -0.28 | -3.16 | 59321.39 | 5174.03 | 1.29 |
| 2024-08-30 | 8.63 | 8.86 | 0.23 | 2.67 | 65506.68 | 5817.39 | 1.43 |
| 2024-08-29 | 8.38 | 8.63 | 0.18 | 2.13 | 47127.80 | 4034.99 | 1.03 |
| 2024-08-28 | 8.41 | 8.45 | 0.04 | 0.48 | 36579.73 | 3080.49 | 0.80 |
| 2024-08-27 | 8.56 | 8.41 | -0.19 | -2.21 | 46083.24 | 3901.18 | 1.00 |
| 2024-08-26 | 8.62 | 8.60 | 0.01 | 0.12 | 42188.45 | 3622.53 | 0.92 |
| 2024-08-23 | 8.62 | 8.59 | -0.11 | -1.26 | 49829.98 | 4299.57 | 1.09 |
| 2024-08-22 | 8.90 | 8.70 | -0.18 | -2.03 | 38882.57 | 3412.84 | 0.85 |
| 2024-08-21 | 8.78 | 8.88 | 0.10 | 1.14 | 46913.48 | 4167.40 | 1.02 |
| 2024-08-20 | 9.07 | 8.78 | -0.28 | -3.09 | 59034.76 | 5233.17 | 1.29 |
| 2024-08-19 | 9.13 | 9.06 | -0.03 | -0.33 | 67924.12 | 6191.71 | 1.48 |
| 2024-08-16 | 9.04 | 9.09 | 0.11 | 1.23 | 60943.86 | 5559.56 | 1.33 |
| 2024-08-15 | 8.80 | 8.98 | 0.17 | 1.93 | 58428.92 | 5235.68 | 1.27 |
| 2024-08-14 | 8.75 | 8.81 | -0.01 | -0.11 | 33428.51 | 2954.27 | 0.73 |
| 2024-08-13 | 8.73 | 8.82 | 0.14 | 1.61 | 41268.29 | 3609.72 | 0.90 |
| 2024-08-12 | 8.78 | 8.68 | -0.10 | -1.14 | 42297.05 | 3679.00 | 0.92 |
| 2024-08-09 | 8.96 | 8.78 | -0.11 | -1.24 | 52995.33 | 4733.38 | 1.16 |
| 2024-08-08 | 8.82 | 8.89 | 0.00 | 0.00 | 69854.21 | 6245.07 | 1.52 |
| 2024-08-07 | 8.80 | 8.89 | 0.12 | 1.37 | 68812.18 | 6153.82 | 1.50 |
| 2024-08-06 | 8.87 | 8.77 | 0.09 | 1.04 | 61673.73 | 5387.94 | 1.34 |
| 2024-08-05 | 9.07 | 8.68 | -0.49 | -5.34 | 95970.18 | 8526.80 | 2.09 |
| 2024-08-02 | 9.40 | 9.17 | -0.36 | -3.78 | 75989.75 | 7086.21 | 1.66 |
| 2024-08-01 | 9.60 | 9.53 | -0.01 | -0.11 | 72557.80 | 6946.43 | 1.58 |
| 2024-07-31 | 9.23 | 9.54 | 0.29 | 3.14 | 80440.16 | 7609.65 | 1.75 |
| 2024-07-30 | 9.11 | 9.25 | 0.09 | 0.98 | 51960.33 | 4788.28 | 1.13 |
| 2024-07-29 | 9.08 | 9.16 | 0.07 | 0.77 | 56825.85 | 5200.28 | 1.24 |
| 2024-07-26 | 9.01 | 9.09 | 0.10 | 1.11 | 55486.07 | 5021.40 | 1.21 |
| 2024-07-25 | 8.97 | 8.99 | 0.00 | 0.00 | 66010.57 | 5940.22 | 1.44 |
| 2024-07-24 | 8.95 | 8.99 | 0.02 | 0.22 | 104054.97 | 9481.27 | 2.27 |
| 2024-07-23 | 9.53 | 8.97 | -0.29 | -3.13 | 95642.59 | 8799.65 | 2.08 |
| 2024-07-22 | 9.28 | 9.26 | 0.03 | 0.33 | 61287.07 | 5674.62 | 1.34 |
| 2024-07-19 | 8.82 | 9.23 | 0.41 | 4.65 | 98336.55 | 8941.76 | 2.14 |
| 2024-07-18 | 8.88 | 8.82 | -0.20 | -2.22 | 82802.97 | 7220.06 | 1.80 |
| 2024-07-17 | 9.26 | 9.02 | -0.32 | -3.43 | 49746.19 | 4545.77 | 1.08 |
| 2024-07-16 | 9.17 | 9.34 | 0.17 | 1.85 | 57461.04 | 5294.32 | 1.25 |
| 2024-07-15 | 9.31 | 9.17 | -0.15 | -1.61 | 42488.67 | 3916.80 | 0.93 |
| 2024-07-12 | 9.56 | 9.32 | -0.20 | -2.10 | 50724.08 | 4737.86 | 1.11 |
| 2024-07-11 | 9.45 | 9.52 | 0.24 | 2.59 | 65391.93 | 6206.52 | 1.43 |
| 2024-07-10 | 9.21 | 9.28 | 0.00 | 0.00 | 61590.42 | 5752.17 | 1.34 |
| 2024-07-09 | 8.75 | 9.28 | 0.53 | 6.06 | 93533.04 | 8468.93 | 2.04 |
| 2024-07-08 | 9.00 | 8.75 | -0.30 | -3.32 | 58183.17 | 5139.72 | 1.27 |
| 2024-07-05 | 8.94 | 9.05 | 0.11 | 1.23 | 52682.88 | 4712.45 | 1.15 |
| 2024-07-04 | 9.22 | 8.94 | -0.26 | -2.83 | 54946.80 | 4984.57 | 1.20 |
| 2024-07-03 | 9.26 | 9.20 | -0.09 | -0.97 | 53478.60 | 4904.54 | 1.17 |
| 2024-07-02 | 9.39 | 9.29 | -0.13 | -1.38 | 62733.27 | 5858.73 | 1.37 |
| 2024-07-01 | 9.44 | 9.42 | -0.10 | -1.05 | 70239.30 | 6535.43 | 1.53 |
| 2024-06-28 | 9.28 | 9.52 | 0.17 | 1.82 | 69620.02 | 6664.51 | 1.52 |
| 2024-06-27 | 9.71 | 9.35 | -0.40 | -4.10 | 67902.53 | 6475.84 | 1.48 |
| 2024-06-26 | 9.28 | 9.75 | 0.47 | 5.07 | 68094.64 | 6475.45 | 1.48 |
| 2024-06-25 | 9.76 | 9.28 | -0.41 | -4.23 | 78178.01 | 7332.25 | 1.70 |
| 2024-06-24 | 10.27 | 9.69 | -0.65 | -6.29 | 88135.93 | 8785.59 | 1.92 |
| 2024-06-21 | 10.17 | 10.34 | 0.02 | 0.19 | 94165.41 | 9633.98 | 2.05 |
| 2024-06-20 | 10.30 | 10.32 | 0.05 | 0.49 | 127336.41 | 13368.20 | 2.78 |
| 2024-06-19 | 10.47 | 10.27 | -0.09 | -0.87 | 66382.61 | 6842.32 | 1.45 |
| 2024-06-18 | 10.09 | 10.36 | 0.16 | 1.57 | 74897.39 | 7756.03 | 1.63 |
| 2024-06-17 | 10.05 | 10.20 | -0.05 | -0.49 | 69254.31 | 7039.82 | 1.51 |
| 2024-06-14 | 9.96 | 10.25 | 0.25 | 2.50 | 117333.78 | 11979.93 | 2.56 |
| 2024-06-13 | 9.84 | 10.00 | 0.26 | 2.67 | 89460.61 | 8937.37 | 1.95 |
| 2024-06-12 | 9.65 | 9.74 | 0.09 | 0.93 | 51943.51 | 5082.27 | 1.13 |
| 2024-06-11 | 9.23 | 9.65 | 0.41 | 4.44 | 70724.52 | 6668.04 | 1.54 |
| 2024-06-07 | 9.43 | 9.24 | 0.08 | 0.87 | 56332.26 | 5233.89 | 1.23 |
| 2024-06-06 | 9.75 | 9.16 | -0.48 | -4.98 | 100006.84 | 9408.77 | 2.18 |
| 2024-06-05 | 9.65 | 9.64 | -0.08 | -0.82 | 57151.90 | 5563.65 | 1.25 |
| 2024-06-04 | 10.03 | 9.72 | -0.41 | -4.05 | 97211.41 | 9463.06 | 2.12 |
| 2024-06-03 | 10.16 | 10.13 | 0.07 | 0.70 | 82451.87 | 8386.85 | 1.80 |
| 2024-05-31 | 9.97 | 10.06 | 0.10 | 1.00 | 65871.07 | 6674.75 | 1.44 |
| 2024-05-30 | 9.81 | 9.96 | 0.13 | 1.32 | 59470.70 | 5879.55 | 1.30 |
| 2024-05-29 | 9.91 | 9.83 | -0.08 | -0.81 | 59107.55 | 5857.57 | 1.29 |
| 2024-05-28 | 10.06 | 9.91 | -0.19 | -1.88 | 81176.40 | 8158.05 | 1.77 |
| 2024-05-27 | 10.08 | 10.10 | 0.04 | 0.40 | 145132.03 | 14405.60 | 3.16 |
| 2024-05-24 | 10.36 | 10.06 | -0.32 | -3.08 | 75055.54 | 7708.12 | 1.64 |
| 2024-05-23 | 10.78 | 10.38 | -0.30 | -2.81 | 70069.28 | 7330.87 | 1.53 |
| 2024-05-22 | 10.58 | 10.68 | 0.12 | 1.14 | 55959.48 | 5905.54 | 1.22 |
| 2024-05-21 | 10.75 | 10.56 | -0.20 | -1.86 | 63001.42 | 6684.89 | 1.37 |
| 2024-05-20 | 10.53 | 10.76 | 0.23 | 2.18 | 95956.63 | 10228.11 | 2.09 |
| 2024-05-17 | 10.22 | 10.53 | 0.25 | 2.43 | 78457.05 | 8148.32 | 1.71 |
| 2024-05-16 | 10.19 | 10.28 | 0.20 | 1.98 | 79317.97 | 8210.68 | 1.73 |
| 2024-05-15 | 10.18 | 10.08 | -0.13 | -1.27 | 51074.02 | 5209.00 | 1.11 |
日K线
周K线
月K线
