禾川科技(688320)股票信息
| 股票代码 | 688320 |
| 股票名称 | 禾川科技 |
| 最新价/元 | 26.74 |
| 涨跌额/元 | -2.71 |
| 涨跌幅/% | -9.20 |
| 买入/元 | 26.74 |
| 卖出/元 | 26.77 |
| 昨收/元 | 29.45 |
| 今开/元 | 29.06 |
| 最高/元 | 29.06 |
| 最低/元 | 26.11 |
| 成交量/手 | 55764.22 |
| 成交额/万 | 15144.13 |
| 股净值/元 | 76.40 |
| 市净率 | 2.70 |
| 总市值/万 | 403810.55 |
| 流通值/万 | 282322.81 |
| 换手率/% | 5.28 |
| 入市日期 | 2022-04-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
禾川科技(688320)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 | 29.06 | 26.74 | -2.71 | -9.20 | 55764.22 | 15144.13 | 5.28 |
| 2024-10-10 | 32.90 | 29.45 | -2.44 | -7.65 | 62685.68 | 19086.01 | 5.94 |
| 2024-10-09 | 33.96 | 31.89 | -3.76 | -10.55 | 82992.84 | 27548.38 | 7.86 |
| 2024-10-08 | 36.76 | 35.65 | 4.77 | 15.45 | 113113.20 | 38640.56 | 10.71 |
| 2024-09-30 | 27.00 | 30.88 | 4.40 | 16.62 | 74935.64 | 21611.73 | 7.10 |
| 2024-09-27 | 25.44 | 26.48 | 0.98 | 3.84 | 35086.73 | 9074.15 | 3.32 |
| 2024-09-26 | 22.83 | 25.50 | 2.69 | 11.79 | 56495.41 | 13789.37 | 5.35 |
| 2024-09-25 | 23.65 | 22.81 | -0.11 | -0.48 | 25892.25 | 6012.84 | 2.45 |
| 2024-09-24 | 22.22 | 22.92 | 0.91 | 4.13 | 22834.71 | 5135.77 | 2.16 |
| 2024-09-23 | 22.01 | 22.01 | -0.17 | -0.77 | 10899.85 | 2401.80 | 1.03 |
| 2024-09-20 | 21.77 | 22.18 | 0.33 | 1.51 | 15629.37 | 3471.21 | 1.48 |
| 2024-09-19 | 22.45 | 21.85 | 0.05 | 0.23 | 18100.30 | 3957.26 | 1.71 |
| 2024-09-18 | 20.72 | 21.80 | 1.15 | 5.57 | 20526.30 | 4376.47 | 1.94 |
| 2024-09-13 | 21.40 | 20.65 | -0.72 | -3.37 | 16445.36 | 3430.28 | 1.56 |
| 2024-09-12 | 21.98 | 21.37 | -0.57 | -2.60 | 14911.07 | 3234.21 | 1.41 |
| 2024-09-11 | 21.60 | 21.94 | 0.07 | 0.32 | 12027.91 | 2640.30 | 1.14 |
| 2024-09-10 | 22.08 | 21.87 | -0.23 | -1.04 | 13793.96 | 3009.37 | 1.31 |
| 2024-09-09 | 22.00 | 22.10 | -0.06 | -0.27 | 13990.48 | 3080.12 | 1.33 |
| 2024-09-06 | 22.81 | 22.16 | -0.75 | -3.27 | 21056.92 | 4727.20 | 1.99 |
| 2024-09-05 | 23.05 | 22.91 | -0.04 | -0.17 | 29744.68 | 6836.73 | 2.82 |
| 2024-09-04 | 22.60 | 22.95 | 0.05 | 0.22 | 28067.78 | 6451.19 | 2.66 |
| 2024-09-03 | 23.20 | 22.90 | 0.03 | 0.13 | 42195.33 | 9761.61 | 4.00 |
| 2024-09-02 | 24.11 | 22.87 | -1.41 | -5.81 | 45683.25 | 10641.20 | 4.33 |
| 2024-08-30 | 24.28 | 24.28 | -0.10 | -0.41 | 70437.76 | 17374.42 | 6.67 |
| 2024-08-29 | 20.80 | 24.38 | 2.98 | 13.93 | 98037.69 | 23258.01 | 9.29 |
| 2024-08-28 | 20.10 | 21.40 | 1.34 | 6.68 | 63539.37 | 13808.81 | 6.02 |
| 2024-08-27 | 21.16 | 20.06 | -1.12 | -5.29 | 22913.89 | 4702.67 | 2.17 |
| 2024-08-26 | 21.73 | 21.18 | -0.55 | -2.53 | 30995.75 | 6575.98 | 2.94 |
| 2024-08-23 | 22.76 | 21.73 | -1.97 | -8.31 | 67866.45 | 14883.31 | 6.43 |
| 2024-08-22 | 22.25 | 23.70 | 3.07 | 14.88 | 93531.41 | 22077.61 | 8.86 |
| 2024-08-21 | 20.70 | 20.63 | -0.02 | -0.10 | 9234.69 | 1893.30 | 0.87 |
| 2024-08-20 | 20.94 | 20.65 | -0.47 | -2.23 | 7563.51 | 1562.72 | 0.72 |
| 2024-08-19 | 20.75 | 21.12 | 0.34 | 1.64 | 12817.42 | 2706.46 | 1.21 |
| 2024-08-16 | 20.66 | 20.78 | 0.07 | 0.34 | 10576.61 | 2220.30 | 1.00 |
| 2024-08-15 | 20.39 | 20.71 | 0.17 | 0.83 | 11709.03 | 2411.28 | 1.11 |
| 2024-08-14 | 20.26 | 20.54 | 0.43 | 2.14 | 12844.77 | 2621.09 | 1.22 |
| 2024-08-13 | 19.88 | 20.11 | 0.30 | 1.51 | 7064.99 | 1412.21 | 0.67 |
| 2024-08-12 | 20.50 | 19.81 | -0.11 | -0.55 | 4613.47 | 917.11 | 0.44 |
| 2024-08-09 | 20.70 | 19.92 | -0.23 | -1.14 | 8513.24 | 1713.08 | 0.81 |
| 2024-08-08 | 20.46 | 20.15 | -0.31 | -1.52 | 7407.24 | 1492.03 | 0.70 |
| 2024-08-07 | 20.40 | 20.46 | 0.02 | 0.10 | 6050.04 | 1240.33 | 0.57 |
| 2024-08-06 | 20.22 | 20.44 | 0.43 | 2.15 | 6828.97 | 1383.58 | 0.65 |
| 2024-08-05 | 20.64 | 20.01 | -0.58 | -2.82 | 11916.84 | 2431.15 | 1.13 |
| 2024-08-02 | 21.24 | 20.59 | -0.65 | -3.06 | 10205.95 | 2131.57 | 0.97 |
| 2024-08-01 | 21.60 | 21.24 | -0.32 | -1.48 | 14518.15 | 3116.14 | 1.38 |
| 2024-07-31 | 19.80 | 21.56 | 1.81 | 9.17 | 23594.21 | 4955.56 | 2.23 |
| 2024-07-30 | 19.52 | 19.75 | 0.21 | 1.08 | 13011.71 | 2539.91 | 1.23 |
| 2024-07-29 | 20.32 | 19.54 | -0.99 | -4.82 | 20068.67 | 3959.11 | 1.90 |
| 2024-07-26 | 20.50 | 20.53 | 0.17 | 0.84 | 11666.35 | 2389.76 | 1.10 |
| 2024-07-25 | 20.30 | 20.36 | -0.09 | -0.44 | 5996.56 | 1219.22 | 0.57 |
| 2024-07-24 | 21.37 | 20.45 | -0.63 | -2.99 | 10043.21 | 2088.13 | 0.95 |
| 2024-07-23 | 22.41 | 21.08 | -1.26 | -5.64 | 12454.55 | 2691.40 | 1.18 |
| 2024-07-22 | 22.55 | 22.34 | -0.15 | -0.67 | 12442.78 | 2793.87 | 1.18 |
| 2024-07-19 | 22.01 | 22.49 | 0.50 | 2.27 | 6027.95 | 1349.84 | 0.57 |
| 2024-07-18 | 22.11 | 21.99 | -0.29 | -1.30 | 10028.83 | 2189.46 | 0.95 |
| 2024-07-17 | 23.10 | 22.28 | -0.80 | -3.47 | 14396.99 | 3238.02 | 1.36 |
| 2024-07-16 | 23.04 | 23.08 | 0.42 | 1.85 | 6112.58 | 1404.51 | 0.58 |
| 2024-07-15 | 22.90 | 22.66 | -0.29 | -1.26 | 7269.81 | 1651.49 | 0.69 |
| 2024-07-12 | 23.49 | 22.95 | -0.55 | -2.34 | 7213.45 | 1663.96 | 0.68 |
| 2024-07-11 | 23.83 | 23.50 | 0.24 | 1.03 | 9414.06 | 2217.50 | 0.89 |
| 2024-07-10 | 23.60 | 23.26 | -0.34 | -1.44 | 8453.91 | 1985.68 | 0.80 |
| 2024-07-09 | 23.62 | 23.60 | 0.32 | 1.38 | 12558.24 | 2902.84 | 1.19 |
| 2024-07-08 | 24.41 | 23.28 | -1.12 | -4.59 | 12390.20 | 2952.85 | 1.17 |
| 2024-07-05 | 24.60 | 24.40 | -0.36 | -1.45 | 12274.66 | 2999.06 | 1.16 |
| 2024-07-04 | 25.18 | 24.76 | -0.67 | -2.64 | 16730.65 | 4242.24 | 1.58 |
| 2024-07-03 | 24.31 | 25.43 | 1.12 | 4.61 | 22317.22 | 5608.53 | 2.11 |
| 2024-07-02 | 24.42 | 24.31 | -0.19 | -0.78 | 6289.63 | 1537.88 | 0.60 |
| 2024-07-01 | 24.62 | 24.50 | -0.04 | -0.16 | 7783.64 | 1900.59 | 0.74 |
| 2024-06-28 | 24.51 | 24.54 | 0.02 | 0.08 | 7815.91 | 1919.86 | 0.74 |
| 2024-06-27 | 25.10 | 24.52 | -0.53 | -2.12 | 14598.94 | 3649.52 | 1.38 |
| 2024-06-26 | 24.77 | 25.05 | 0.44 | 1.79 | 11359.27 | 2826.65 | 1.08 |
| 2024-06-25 | 24.61 | 24.61 | 0.15 | 0.61 | 10389.42 | 2582.12 | 0.98 |
| 2024-06-24 | 25.34 | 24.46 | -0.88 | -3.47 | 14460.90 | 3600.23 | 1.37 |
| 2024-06-21 | 25.50 | 25.34 | -0.37 | -1.44 | 9263.23 | 2348.92 | 0.88 |
| 2024-06-20 | 25.58 | 25.71 | -0.10 | -0.39 | 12101.34 | 3142.76 | 1.15 |
| 2024-06-19 | 26.53 | 25.81 | -0.77 | -2.90 | 10666.32 | 2784.02 | 1.01 |
| 2024-06-18 | 25.56 | 26.58 | 0.77 | 2.98 | 17514.38 | 4651.46 | 1.66 |
| 2024-06-17 | 25.55 | 25.81 | 0.08 | 0.31 | 9936.19 | 2574.29 | 0.94 |
| 2024-06-14 | 25.76 | 25.73 | -0.44 | -1.68 | 18550.53 | 4752.35 | 1.76 |
| 2024-06-13 | 25.40 | 26.28 | 1.02 | 4.04 | 25496.34 | 6648.60 | 2.41 |
| 2024-06-12 | 24.90 | 25.26 | 0.22 | 0.88 | 12785.77 | 3267.78 | 1.21 |
| 2024-06-11 | 24.76 | 25.04 | 0.26 | 1.05 | 7535.59 | 1864.12 | 0.71 |
| 2024-06-07 | 24.94 | 24.78 | 0.01 | 0.04 | 10956.76 | 2721.19 | 1.04 |
| 2024-06-06 | 26.90 | 24.77 | -1.42 | -5.42 | 23346.58 | 5915.90 | 2.21 |
| 2024-06-05 | 26.05 | 26.19 | -0.18 | -0.68 | 11165.53 | 2968.68 | 1.06 |
| 2024-06-04 | 26.89 | 26.37 | -0.61 | -2.26 | 19809.01 | 5226.04 | 1.88 |
| 2024-06-03 | 27.21 | 26.98 | 0.06 | 0.22 | 27171.01 | 7346.58 | 2.57 |
| 2024-05-31 | 26.51 | 26.92 | 0.27 | 1.01 | 17479.27 | 4741.29 | 1.66 |
| 2024-05-30 | 26.19 | 26.65 | 0.46 | 1.76 | 14226.84 | 3780.22 | 1.35 |
| 2024-05-29 | 25.88 | 26.19 | 0.24 | 0.93 | 14403.53 | 3771.82 | 1.36 |
| 2024-05-28 | 25.85 | 25.95 | 0.20 | 0.78 | 15445.05 | 4031.63 | 1.46 |
| 2024-05-27 | 25.51 | 25.75 | 0.24 | 0.94 | 10453.47 | 2654.09 | 0.99 |
| 2024-05-24 | 26.03 | 25.51 | -0.52 | -2.00 | 13815.50 | 3554.89 | 1.31 |
| 2024-05-23 | 26.85 | 26.03 | -0.97 | -3.59 | 15748.45 | 4138.43 | 1.49 |
| 2024-05-22 | 26.73 | 27.00 | 0.23 | 0.86 | 8785.67 | 2369.82 | 0.83 |
| 2024-05-21 | 27.49 | 26.77 | -0.72 | -2.62 | 14702.44 | 3973.71 | 1.39 |
| 2024-05-20 | 27.24 | 27.49 | 0.85 | 3.19 | 19413.36 | 5288.05 | 1.84 |
| 2024-05-17 | 25.50 | 26.64 | 0.93 | 3.62 | 20273.47 | 5323.48 | 1.92 |
| 2024-05-16 | 25.80 | 25.71 | -0.09 | -0.35 | 11547.07 | 2983.57 | 1.09 |
| 2024-05-15 | 25.90 | 25.80 | -0.17 | -0.66 | 9959.28 | 2579.84 | 0.94 |
日K线
周K线
月K线
