微芯生物(688321)股票信息
| 股票代码 | 688321 |
| 股票名称 | 微芯生物 |
| 最新价/元 | 19.30 |
| 涨跌额/元 | -1.74 |
| 涨跌幅/% | -8.27 |
| 买入/元 | 19.28 |
| 卖出/元 | 19.30 |
| 昨收/元 | 21.04 |
| 今开/元 | 21.22 |
| 最高/元 | 21.22 |
| 最低/元 | 19.09 |
| 成交量/手 | 84837.60 |
| 成交额/万 | 16841.68 |
| 股净值/元 | 88.70 |
| 市净率 | 5.14 |
| 总市值/万 | 787045.98 |
| 流通值/万 | 787045.98 |
| 换手率/% | 2.08 |
| 入市日期 | 2019-08-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
微芯生物(688321)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 | 21.22 | 19.30 | -1.74 | -8.27 | 84837.60 | 16841.68 | 2.08 |
| 2024-10-10 | 21.99 | 21.04 | -0.76 | -3.49 | 82174.99 | 17746.49 | 2.02 |
| 2024-10-09 | 23.60 | 21.80 | -2.24 | -9.32 | 109869.40 | 25171.78 | 2.69 |
| 2024-10-08 | 25.06 | 24.04 | 2.98 | 14.15 | 145129.00 | 34878.31 | 3.56 |
| 2024-09-30 | 18.90 | 21.06 | 3.18 | 17.79 | 109914.34 | 22030.79 | 2.70 |
| 2024-09-27 | 17.02 | 17.88 | 1.19 | 7.13 | 35791.86 | 6252.50 | 0.88 |
| 2024-09-26 | 15.88 | 16.69 | 0.74 | 4.64 | 41131.78 | 6675.98 | 1.01 |
| 2024-09-25 | 16.37 | 15.95 | -0.21 | -1.30 | 39139.39 | 6371.81 | 0.96 |
| 2024-09-24 | 15.36 | 16.16 | 0.90 | 5.90 | 34638.46 | 5498.84 | 0.85 |
| 2024-09-23 | 15.35 | 15.26 | -0.02 | -0.13 | 14443.67 | 2215.06 | 0.35 |
| 2024-09-20 | 15.91 | 15.28 | -0.58 | -3.66 | 23606.47 | 3636.13 | 0.58 |
| 2024-09-19 | 15.57 | 15.86 | 0.41 | 2.65 | 22560.68 | 3582.90 | 0.55 |
| 2024-09-18 | 15.79 | 15.45 | -0.37 | -2.34 | 18166.67 | 2827.95 | 0.45 |
| 2024-09-13 | 16.22 | 15.82 | -0.33 | -2.04 | 15465.46 | 2469.53 | 0.38 |
| 2024-09-12 | 16.22 | 16.15 | -0.01 | -0.06 | 17261.60 | 2831.16 | 0.42 |
| 2024-09-11 | 15.70 | 16.16 | 0.28 | 1.76 | 20648.56 | 3325.95 | 0.51 |
| 2024-09-10 | 16.11 | 15.88 | -0.29 | -1.79 | 26618.20 | 4201.91 | 0.65 |
| 2024-09-09 | 16.22 | 16.17 | 0.09 | 0.56 | 22686.29 | 3697.19 | 0.56 |
| 2024-09-06 | 16.79 | 16.08 | -0.71 | -4.23 | 25971.76 | 4240.24 | 0.64 |
| 2024-09-05 | 16.58 | 16.79 | 0.34 | 2.07 | 15789.43 | 2646.04 | 0.39 |
| 2024-09-04 | 16.55 | 16.45 | -0.15 | -0.90 | 18712.00 | 3101.55 | 0.46 |
| 2024-09-03 | 16.99 | 16.60 | -0.31 | -1.83 | 28773.63 | 4852.43 | 0.71 |
| 2024-09-02 | 17.80 | 16.91 | -0.85 | -4.79 | 25428.23 | 4419.00 | 0.62 |
| 2024-08-30 | 17.30 | 17.76 | 0.39 | 2.25 | 26837.51 | 4750.32 | 0.66 |
| 2024-08-29 | 17.01 | 17.37 | 0.29 | 1.70 | 21149.86 | 3646.44 | 0.52 |
| 2024-08-28 | 16.92 | 17.08 | 0.18 | 1.07 | 14415.87 | 2452.98 | 0.35 |
| 2024-08-27 | 17.00 | 16.90 | -0.13 | -0.76 | 10633.31 | 1802.81 | 0.26 |
| 2024-08-26 | 16.64 | 17.03 | 0.25 | 1.49 | 15871.63 | 2703.73 | 0.39 |
| 2024-08-23 | 16.95 | 16.78 | -0.18 | -1.06 | 13491.98 | 2269.51 | 0.33 |
| 2024-08-22 | 16.92 | 16.96 | 0.04 | 0.24 | 15449.66 | 2622.47 | 0.38 |
| 2024-08-21 | 17.02 | 16.92 | 0.02 | 0.12 | 15579.28 | 2650.37 | 0.38 |
| 2024-08-20 | 17.48 | 16.90 | -0.63 | -3.59 | 26621.42 | 4544.27 | 0.65 |
| 2024-08-19 | 17.40 | 17.53 | 0.16 | 0.92 | 28910.52 | 5096.77 | 0.71 |
| 2024-08-16 | 17.70 | 17.37 | -0.49 | -2.74 | 44699.51 | 7745.93 | 1.10 |
| 2024-08-15 | 17.40 | 17.86 | 0.39 | 2.23 | 28206.76 | 5039.15 | 0.69 |
| 2024-08-14 | 17.88 | 17.47 | -0.34 | -1.91 | 14094.02 | 2472.42 | 0.35 |
| 2024-08-13 | 17.87 | 17.81 | -0.03 | -0.17 | 20705.92 | 3654.09 | 0.51 |
| 2024-08-12 | 17.51 | 17.84 | 0.24 | 1.36 | 22471.40 | 4008.07 | 0.55 |
| 2024-08-09 | 17.93 | 17.60 | -0.39 | -2.17 | 20876.17 | 3725.49 | 0.51 |
| 2024-08-08 | 18.10 | 17.99 | -0.01 | -0.06 | 20851.49 | 3767.04 | 0.51 |
| 2024-08-07 | 18.30 | 18.00 | -0.30 | -1.64 | 28151.83 | 5090.66 | 0.69 |
| 2024-08-06 | 17.83 | 18.30 | 0.62 | 3.51 | 32670.79 | 5903.55 | 0.80 |
| 2024-08-05 | 17.90 | 17.68 | -0.30 | -1.67 | 36224.30 | 6512.79 | 0.89 |
| 2024-08-02 | 17.73 | 17.98 | 0.25 | 1.41 | 66392.29 | 12215.72 | 1.63 |
| 2024-08-01 | 17.61 | 17.73 | 0.17 | 0.97 | 33335.13 | 5904.42 | 0.82 |
| 2024-07-31 | 16.49 | 17.56 | 1.09 | 6.62 | 43933.65 | 7549.95 | 1.08 |
| 2024-07-30 | 16.41 | 16.47 | 0.02 | 0.12 | 19135.54 | 3139.76 | 0.47 |
| 2024-07-29 | 16.51 | 16.45 | -0.14 | -0.84 | 17838.13 | 2942.79 | 0.44 |
| 2024-07-26 | 16.51 | 16.59 | 0.11 | 0.67 | 14920.44 | 2468.48 | 0.37 |
| 2024-07-25 | 16.41 | 16.48 | 0.04 | 0.24 | 19681.77 | 3259.24 | 0.48 |
| 2024-07-24 | 16.99 | 16.44 | -0.38 | -2.26 | 32628.67 | 5408.48 | 0.80 |
| 2024-07-23 | 17.52 | 16.82 | -0.73 | -4.16 | 20993.25 | 3590.35 | 0.51 |
| 2024-07-22 | 17.39 | 17.55 | 0.16 | 0.92 | 20350.30 | 3577.89 | 0.50 |
| 2024-07-19 | 17.08 | 17.39 | 0.14 | 0.81 | 20065.62 | 3469.10 | 0.49 |
| 2024-07-18 | 17.26 | 17.25 | -0.14 | -0.81 | 21767.10 | 3743.12 | 0.53 |
| 2024-07-17 | 17.25 | 17.39 | 0.19 | 1.11 | 21903.09 | 3793.48 | 0.54 |
| 2024-07-16 | 17.11 | 17.20 | 0.09 | 0.53 | 17977.96 | 3081.77 | 0.44 |
| 2024-07-15 | 17.54 | 17.11 | -0.43 | -2.45 | 24652.54 | 4216.48 | 0.60 |
| 2024-07-12 | 17.46 | 17.54 | 0.28 | 1.62 | 27492.98 | 4819.66 | 0.67 |
| 2024-07-11 | 16.96 | 17.26 | 0.59 | 3.54 | 31592.39 | 5442.81 | 0.77 |
| 2024-07-10 | 16.63 | 16.67 | 0.07 | 0.42 | 23300.92 | 3906.91 | 0.57 |
| 2024-07-09 | 16.43 | 16.60 | 0.04 | 0.24 | 34806.66 | 5704.95 | 0.85 |
| 2024-07-08 | 17.05 | 16.56 | -0.56 | -3.27 | 39452.95 | 6601.87 | 0.97 |
| 2024-07-05 | 16.41 | 17.12 | 0.87 | 5.35 | 42266.46 | 7095.84 | 1.04 |
| 2024-07-04 | 16.82 | 16.25 | -0.44 | -2.64 | 27448.87 | 4507.15 | 0.67 |
| 2024-07-03 | 16.88 | 16.69 | -0.19 | -1.13 | 21539.37 | 3616.53 | 0.53 |
| 2024-07-02 | 17.10 | 16.88 | -0.16 | -0.94 | 36319.04 | 6146.68 | 0.89 |
| 2024-07-01 | 17.55 | 17.04 | -0.56 | -3.18 | 62518.39 | 10656.85 | 1.53 |
| 2024-06-28 | 17.76 | 17.60 | -0.29 | -1.62 | 36497.88 | 6532.40 | 0.90 |
| 2024-06-27 | 18.88 | 17.89 | -0.99 | -5.24 | 32203.70 | 5870.13 | 0.79 |
| 2024-06-26 | 17.96 | 18.88 | 0.96 | 5.36 | 40714.97 | 7441.73 | 1.00 |
| 2024-06-25 | 18.56 | 17.92 | -0.43 | -2.34 | 38674.72 | 7013.58 | 0.95 |
| 2024-06-24 | 19.48 | 18.35 | -1.27 | -6.47 | 50288.45 | 9456.31 | 1.23 |
| 2024-06-21 | 19.45 | 19.62 | 0.05 | 0.26 | 17140.87 | 3363.27 | 0.42 |
| 2024-06-20 | 19.78 | 19.57 | -0.22 | -1.11 | 22984.01 | 4566.72 | 0.56 |
| 2024-06-19 | 19.89 | 19.79 | -0.16 | -0.80 | 13937.39 | 2762.68 | 0.34 |
| 2024-06-18 | 19.71 | 19.95 | 0.12 | 0.61 | 14151.63 | 2818.31 | 0.35 |
| 2024-06-17 | 19.80 | 19.83 | -0.08 | -0.40 | 24726.78 | 4907.36 | 0.61 |
| 2024-06-14 | 20.33 | 19.91 | -0.44 | -2.16 | 26015.67 | 5186.89 | 0.64 |
| 2024-06-13 | 20.41 | 20.35 | 0.05 | 0.25 | 16100.71 | 3271.11 | 0.39 |
| 2024-06-12 | 20.21 | 20.30 | -0.08 | -0.39 | 21238.63 | 4355.04 | 0.52 |
| 2024-06-11 | 19.86 | 20.38 | 0.41 | 2.05 | 38125.86 | 7653.76 | 0.93 |
| 2024-06-07 | 20.30 | 19.97 | -0.07 | -0.35 | 17812.59 | 3587.72 | 0.44 |
| 2024-06-06 | 20.78 | 20.04 | -0.88 | -4.21 | 48748.68 | 9847.44 | 1.20 |
| 2024-06-05 | 20.92 | 20.92 | 0.05 | 0.24 | 20745.21 | 4377.46 | 0.51 |
| 2024-06-04 | 20.83 | 20.87 | -0.15 | -0.71 | 29166.07 | 6076.06 | 0.72 |
| 2024-06-03 | 22.47 | 21.02 | -1.10 | -4.97 | 52698.47 | 11349.89 | 1.29 |
| 2024-05-31 | 21.90 | 22.12 | 0.74 | 3.46 | 32351.46 | 7143.36 | 0.79 |
| 2024-05-30 | 21.27 | 21.38 | 0.14 | 0.66 | 13982.11 | 2993.13 | 0.34 |
| 2024-05-29 | 21.58 | 21.24 | -0.34 | -1.58 | 17729.31 | 3806.76 | 0.43 |
| 2024-05-28 | 21.62 | 21.58 | -0.21 | -0.96 | 19341.90 | 4192.91 | 0.47 |
| 2024-05-27 | 21.59 | 21.79 | 0.44 | 2.06 | 21182.00 | 4549.75 | 0.52 |
| 2024-05-24 | 21.55 | 21.35 | -0.05 | -0.23 | 17787.47 | 3813.80 | 0.43 |
| 2024-05-23 | 22.01 | 21.40 | -0.60 | -2.73 | 28784.75 | 6210.65 | 0.70 |
| 2024-05-22 | 22.30 | 22.00 | -0.19 | -0.86 | 21198.93 | 4674.95 | 0.52 |
| 2024-05-21 | 22.43 | 22.19 | -0.30 | -1.33 | 24071.36 | 5337.69 | 0.59 |
| 2024-05-20 | 22.41 | 22.49 | 0.09 | 0.40 | 40265.84 | 9126.38 | 0.98 |
| 2024-05-17 | 22.40 | 22.40 | 0.14 | 0.63 | 37352.83 | 8299.99 | 0.91 |
| 2024-05-16 | 23.65 | 22.26 | -1.24 | -5.28 | 64881.93 | 14697.31 | 1.58 |
| 2024-05-15 | 23.90 | 23.50 | -0.24 | -1.01 | 17533.03 | 4157.34 | 0.43 |
日K线
周K线
月K线
