深科达(688328)股票信息
| 股票代码 | 688328 |
| 股票名称 | 深科达 |
| 最新价/元 | 15.58 |
| 涨跌额/元 | -1.42 |
| 涨跌幅/% | -8.35 |
| 买入/元 | 15.57 |
| 卖出/元 | 15.58 |
| 昨收/元 | 17.00 |
| 今开/元 | 16.11 |
| 最高/元 | 16.97 |
| 最低/元 | 15.30 |
| 成交量/手 | 68195.70 |
| 成交额/万 | 10896.78 |
| 股净值/元 | -10.90 |
| 市净率 | 1.54 |
| 总市值/万 | 147162.91 |
| 流通值/万 | 147162.91 |
| 换手率/% | 7.22 |
| 入市日期 | 2021-03-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
深科达(688328)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 | 16.11 | 15.58 | -1.42 | -8.35 | 68195.70 | 10896.78 | 7.22 |
| 2024-10-10 | 18.46 | 17.00 | -1.69 | -9.04 | 97127.53 | 17251.03 | 10.28 |
| 2024-10-09 | 18.35 | 18.69 | -0.33 | -1.74 | 137412.63 | 25600.19 | 14.55 |
| 2024-10-08 | 18.00 | 19.02 | 3.17 | 20.00 | 127118.96 | 23302.49 | 13.46 |
| 2024-09-30 | 14.55 | 15.85 | 2.21 | 16.20 | 84010.13 | 12583.18 | 8.89 |
| 2024-09-27 | 13.00 | 13.64 | 0.73 | 5.66 | 28996.84 | 3893.22 | 3.07 |
| 2024-09-26 | 12.43 | 12.91 | 0.33 | 2.62 | 26109.52 | 3332.15 | 2.76 |
| 2024-09-25 | 12.38 | 12.58 | 0.34 | 2.78 | 28279.51 | 3563.82 | 2.99 |
| 2024-09-24 | 11.79 | 12.24 | 0.51 | 4.35 | 20301.65 | 2433.53 | 2.15 |
| 2024-09-23 | 11.84 | 11.73 | 0.00 | 0.00 | 10631.19 | 1253.25 | 1.13 |
| 2024-09-20 | 12.05 | 11.73 | -0.15 | -1.26 | 11316.62 | 1328.89 | 1.20 |
| 2024-09-19 | 11.70 | 11.88 | 0.18 | 1.54 | 13584.52 | 1610.47 | 1.44 |
| 2024-09-18 | 11.83 | 11.70 | -0.13 | -1.10 | 15916.02 | 1849.11 | 1.69 |
| 2024-09-13 | 12.21 | 11.83 | -0.33 | -2.71 | 12215.54 | 1466.25 | 1.29 |
| 2024-09-12 | 12.29 | 12.16 | -0.13 | -1.06 | 10948.50 | 1343.20 | 1.16 |
| 2024-09-11 | 12.38 | 12.29 | -0.05 | -0.41 | 14888.75 | 1832.15 | 1.58 |
| 2024-09-10 | 12.27 | 12.34 | 0.07 | 0.57 | 16212.35 | 1986.42 | 1.72 |
| 2024-09-09 | 12.28 | 12.27 | -0.06 | -0.49 | 17960.27 | 2209.83 | 1.90 |
| 2024-09-06 | 12.61 | 12.33 | -0.31 | -2.45 | 18397.25 | 2285.29 | 1.95 |
| 2024-09-05 | 12.59 | 12.64 | -0.01 | -0.08 | 18447.40 | 2331.57 | 1.95 |
| 2024-09-04 | 12.66 | 12.65 | -0.20 | -1.56 | 21267.04 | 2689.94 | 2.25 |
| 2024-09-03 | 12.48 | 12.85 | 0.34 | 2.72 | 22939.48 | 2915.79 | 2.43 |
| 2024-09-02 | 12.66 | 12.51 | -0.34 | -2.65 | 22334.65 | 2837.47 | 2.36 |
| 2024-08-30 | 12.27 | 12.85 | 0.64 | 5.24 | 33573.24 | 4258.69 | 3.55 |
| 2024-08-29 | 11.72 | 12.21 | 0.51 | 4.36 | 28134.85 | 3400.66 | 2.98 |
| 2024-08-28 | 11.38 | 11.70 | 0.37 | 3.27 | 28183.21 | 3313.40 | 2.98 |
| 2024-08-27 | 11.80 | 11.33 | -0.55 | -4.63 | 18726.08 | 2162.78 | 1.98 |
| 2024-08-26 | 11.70 | 11.88 | 0.32 | 2.77 | 22323.21 | 2634.80 | 2.36 |
| 2024-08-23 | 11.69 | 11.56 | -0.25 | -2.12 | 24174.45 | 2799.27 | 2.56 |
| 2024-08-22 | 12.09 | 11.81 | -0.43 | -3.51 | 15102.55 | 1802.38 | 1.60 |
| 2024-08-21 | 12.11 | 12.24 | 0.03 | 0.25 | 12171.60 | 1487.37 | 1.29 |
| 2024-08-20 | 12.38 | 12.21 | -0.20 | -1.61 | 17312.45 | 2129.94 | 1.83 |
| 2024-08-19 | 12.78 | 12.41 | -0.54 | -4.17 | 23782.25 | 2990.19 | 2.52 |
| 2024-08-16 | 12.97 | 12.95 | 0.10 | 0.78 | 36547.07 | 4787.45 | 3.87 |
| 2024-08-15 | 12.52 | 12.85 | 0.33 | 2.64 | 38061.60 | 4866.19 | 4.03 |
| 2024-08-14 | 12.28 | 12.52 | 0.30 | 2.46 | 24054.21 | 3003.00 | 2.55 |
| 2024-08-13 | 12.08 | 12.22 | 0.20 | 1.66 | 14120.89 | 1714.89 | 1.49 |
| 2024-08-12 | 12.20 | 12.02 | -0.28 | -2.28 | 15390.45 | 1861.30 | 1.63 |
| 2024-08-09 | 12.30 | 12.30 | 0.07 | 0.57 | 13688.90 | 1689.57 | 1.45 |
| 2024-08-08 | 12.20 | 12.23 | -0.04 | -0.33 | 14441.46 | 1756.81 | 1.53 |
| 2024-08-07 | 12.28 | 12.27 | -0.03 | -0.24 | 12428.24 | 1537.20 | 1.32 |
| 2024-08-06 | 12.14 | 12.30 | 0.30 | 2.50 | 16759.38 | 2049.11 | 1.77 |
| 2024-08-05 | 12.48 | 12.00 | -0.67 | -5.29 | 22649.18 | 2780.81 | 2.40 |
| 2024-08-02 | 13.05 | 12.67 | -0.51 | -3.87 | 20714.52 | 2674.81 | 2.19 |
| 2024-08-01 | 12.94 | 13.18 | 0.35 | 2.73 | 27761.12 | 3634.51 | 2.94 |
| 2024-07-31 | 12.25 | 12.83 | 0.58 | 4.74 | 26667.81 | 3352.27 | 2.82 |
| 2024-07-30 | 12.00 | 12.25 | 0.19 | 1.58 | 17742.29 | 2159.85 | 1.88 |
| 2024-07-29 | 12.03 | 12.06 | 0.03 | 0.25 | 15992.30 | 1930.70 | 1.69 |
| 2024-07-26 | 11.91 | 12.03 | 0.11 | 0.92 | 14771.29 | 1775.36 | 1.56 |
| 2024-07-25 | 11.68 | 11.92 | 0.03 | 0.25 | 20438.73 | 2425.35 | 2.16 |
| 2024-07-24 | 12.42 | 11.89 | -0.57 | -4.58 | 25075.05 | 3034.48 | 2.65 |
| 2024-07-23 | 13.08 | 12.46 | -0.46 | -3.56 | 17683.29 | 2255.07 | 1.87 |
| 2024-07-22 | 12.84 | 12.92 | 0.25 | 1.97 | 20198.86 | 2591.13 | 2.14 |
| 2024-07-19 | 12.10 | 12.67 | 0.47 | 3.85 | 28710.40 | 3593.83 | 3.04 |
| 2024-07-18 | 12.47 | 12.20 | -0.35 | -2.79 | 28701.14 | 3468.60 | 3.04 |
| 2024-07-17 | 12.75 | 12.55 | -0.31 | -2.41 | 20364.54 | 2583.89 | 2.16 |
| 2024-07-16 | 12.57 | 12.86 | 0.16 | 1.26 | 19043.28 | 2430.03 | 2.02 |
| 2024-07-15 | 13.09 | 12.70 | -0.39 | -2.98 | 15284.79 | 1959.07 | 1.62 |
| 2024-07-12 | 13.37 | 13.09 | -0.22 | -1.65 | 23050.21 | 3036.91 | 2.44 |
| 2024-07-11 | 12.91 | 13.31 | 0.40 | 3.10 | 32130.64 | 4243.92 | 3.40 |
| 2024-07-10 | 12.98 | 12.91 | -0.11 | -0.85 | 22817.69 | 2964.47 | 2.42 |
| 2024-07-09 | 12.49 | 13.02 | 0.64 | 5.17 | 37879.94 | 4824.49 | 4.01 |
| 2024-07-08 | 12.98 | 12.48 | -0.50 | -3.85 | 25677.91 | 3238.95 | 2.72 |
| 2024-07-05 | 12.80 | 12.98 | -0.02 | -0.15 | 22426.30 | 2896.80 | 2.37 |
| 2024-07-04 | 13.65 | 13.00 | -0.60 | -4.41 | 35311.52 | 4639.85 | 3.74 |
| 2024-07-03 | 13.80 | 13.60 | -0.20 | -1.45 | 24557.48 | 3327.47 | 2.60 |
| 2024-07-02 | 13.84 | 13.80 | -0.02 | -0.15 | 27780.23 | 3838.14 | 2.94 |
| 2024-07-01 | 14.20 | 13.82 | -0.41 | -2.88 | 41676.30 | 5689.40 | 4.41 |
| 2024-06-28 | 14.00 | 14.23 | 0.11 | 0.78 | 43722.09 | 6280.44 | 4.63 |
| 2024-06-27 | 14.20 | 14.12 | -0.04 | -0.28 | 51522.42 | 7460.90 | 5.45 |
| 2024-06-26 | 13.74 | 14.16 | 0.44 | 3.21 | 41950.58 | 5834.16 | 4.44 |
| 2024-06-25 | 13.80 | 13.72 | -0.07 | -0.51 | 43521.00 | 6015.81 | 4.61 |
| 2024-06-24 | 14.61 | 13.79 | -1.57 | -10.22 | 78834.30 | 11238.42 | 8.35 |
| 2024-06-21 | 16.00 | 15.36 | -1.00 | -6.11 | 96132.35 | 14897.98 | 10.18 |
| 2024-06-20 | 15.50 | 16.36 | 1.12 | 7.35 | 143374.92 | 23522.96 | 15.18 |
| 2024-06-19 | 14.90 | 15.24 | 0.29 | 1.94 | 54047.49 | 8203.97 | 5.72 |
| 2024-06-18 | 14.57 | 14.95 | 0.29 | 1.98 | 39230.59 | 5855.92 | 4.15 |
| 2024-06-17 | 14.65 | 14.66 | -0.06 | -0.41 | 46932.43 | 6861.17 | 4.97 |
| 2024-06-14 | 14.14 | 14.72 | -0.12 | -0.81 | 60175.19 | 8944.03 | 6.37 |
| 2024-06-13 | 14.19 | 14.84 | 0.66 | 4.65 | 56388.66 | 8332.55 | 5.97 |
| 2024-06-12 | 14.04 | 14.18 | 0.33 | 2.38 | 28719.79 | 4075.48 | 3.04 |
| 2024-06-11 | 13.15 | 13.85 | 0.70 | 5.32 | 38790.84 | 5216.45 | 4.11 |
| 2024-06-07 | 13.10 | 13.15 | 0.17 | 1.31 | 30129.10 | 3995.27 | 3.19 |
| 2024-06-06 | 13.85 | 12.98 | -0.87 | -6.28 | 48677.36 | 6445.68 | 5.15 |
| 2024-06-05 | 13.94 | 13.85 | -0.01 | -0.07 | 33223.24 | 4603.66 | 3.52 |
| 2024-06-04 | 15.03 | 13.86 | -1.26 | -8.33 | 59489.33 | 8323.54 | 6.30 |
| 2024-06-03 | 15.90 | 15.12 | -0.62 | -3.94 | 34561.15 | 5294.80 | 3.66 |
| 2024-05-31 | 15.42 | 15.74 | 0.66 | 4.38 | 37475.93 | 5900.00 | 3.97 |
| 2024-05-30 | 14.92 | 15.08 | 0.12 | 0.80 | 22309.42 | 3354.44 | 2.36 |
| 2024-05-29 | 14.93 | 14.96 | 0.03 | 0.20 | 18533.82 | 2795.81 | 1.96 |
| 2024-05-28 | 15.12 | 14.93 | -0.25 | -1.65 | 19864.73 | 2993.57 | 2.10 |
| 2024-05-27 | 15.24 | 15.18 | 0.02 | 0.13 | 22896.40 | 3403.58 | 2.42 |
| 2024-05-24 | 15.42 | 15.16 | -0.62 | -3.93 | 18763.01 | 2880.99 | 1.99 |
| 2024-05-23 | 16.06 | 15.78 | -0.28 | -1.74 | 23413.72 | 3703.45 | 2.48 |
| 2024-05-22 | 15.73 | 16.06 | 0.33 | 2.10 | 19934.95 | 3171.06 | 2.11 |
| 2024-05-21 | 15.94 | 15.73 | -0.30 | -1.87 | 18547.39 | 2916.76 | 1.96 |
| 2024-05-20 | 16.29 | 16.03 | -0.15 | -0.93 | 23992.77 | 3856.25 | 2.54 |
| 2024-05-17 | 15.74 | 16.18 | 0.50 | 3.19 | 24903.14 | 3953.86 | 2.64 |
| 2024-05-16 | 15.15 | 15.68 | 0.53 | 3.50 | 28919.58 | 4504.94 | 3.06 |
| 2024-05-15 | 14.88 | 15.15 | 0.20 | 1.34 | 30576.23 | 4664.51 | 3.24 |
日K线
周K线
月K线
