中科蓝讯(688332)股票信息
| 股票代码 | 688332 |
| 股票名称 | 中科蓝讯 |
| 最新价/元 | 58.42 |
| 涨跌额/元 | -3.59 |
| 涨跌幅/% | -5.79 |
| 买入/元 | 58.42 |
| 卖出/元 | 58.45 |
| 昨收/元 | 62.01 |
| 今开/元 | 61.82 |
| 最高/元 | 62.34 |
| 最低/元 | 57.75 |
| 成交量/手 | 25027.80 |
| 成交额/万 | 14898.47 |
| 股净值/元 | 27.82 |
| 市净率 | 1.84 |
| 总市值/万 | 702823.27 |
| 流通值/万 | 257173.02 |
| 换手率/% | 5.69 |
| 入市日期 | 2022-07-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
中科蓝讯(688332)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 | 61.82 | 58.42 | -3.59 | -5.79 | 25027.80 | 14898.47 | 5.69 |
| 2024-10-10 | 66.42 | 62.01 | -2.89 | -4.45 | 33143.52 | 21011.06 | 7.53 |
| 2024-10-09 | 71.16 | 64.90 | -7.34 | -10.16 | 49424.63 | 33600.63 | 11.23 |
| 2024-10-08 | 72.00 | 72.24 | 12.04 | 20.00 | 68778.95 | 47841.06 | 15.62 |
| 2024-09-30 | 54.40 | 60.20 | 8.20 | 15.77 | 29290.22 | 16874.11 | 6.65 |
| 2024-09-27 | 50.18 | 52.00 | 2.54 | 5.14 | 8224.20 | 4198.05 | 1.87 |
| 2024-09-26 | 47.81 | 49.46 | 1.68 | 3.52 | 9522.99 | 4618.83 | 2.16 |
| 2024-09-25 | 47.49 | 47.78 | 0.95 | 2.03 | 11849.96 | 5713.66 | 2.69 |
| 2024-09-24 | 45.00 | 46.83 | 1.74 | 3.86 | 8912.43 | 4109.20 | 2.02 |
| 2024-09-23 | 44.66 | 45.09 | 0.43 | 0.96 | 4183.73 | 1888.64 | 0.95 |
| 2024-09-20 | 45.50 | 44.66 | -0.57 | -1.26 | 3660.56 | 1641.59 | 0.83 |
| 2024-09-19 | 44.57 | 45.23 | 0.84 | 1.89 | 7694.35 | 3458.25 | 1.75 |
| 2024-09-18 | 44.89 | 44.39 | -0.50 | -1.11 | 4650.59 | 2066.23 | 1.06 |
| 2024-09-13 | 45.72 | 44.89 | -0.84 | -1.84 | 5150.02 | 2330.41 | 1.17 |
| 2024-09-12 | 46.48 | 45.73 | -0.32 | -0.70 | 3970.18 | 1835.53 | 0.90 |
| 2024-09-11 | 45.81 | 46.05 | -0.16 | -0.35 | 4436.71 | 2045.87 | 1.01 |
| 2024-09-10 | 46.18 | 46.21 | 0.31 | 0.68 | 6021.20 | 2763.19 | 1.37 |
| 2024-09-09 | 47.30 | 45.90 | -1.66 | -3.49 | 10852.72 | 5044.70 | 2.47 |
| 2024-09-06 | 49.03 | 47.56 | -1.44 | -2.94 | 5887.31 | 2835.57 | 1.34 |
| 2024-09-05 | 48.88 | 49.00 | 0.12 | 0.25 | 5109.29 | 2512.32 | 1.16 |
| 2024-09-04 | 48.94 | 48.88 | -0.32 | -0.65 | 4444.60 | 2181.15 | 1.01 |
| 2024-09-03 | 48.65 | 49.20 | 0.40 | 0.82 | 3926.68 | 1928.60 | 0.89 |
| 2024-09-02 | 50.58 | 48.80 | -1.72 | -3.41 | 5902.14 | 2929.76 | 1.34 |
| 2024-08-30 | 48.69 | 50.52 | 1.83 | 3.76 | 8921.63 | 4479.21 | 2.03 |
| 2024-08-29 | 47.71 | 48.69 | 0.98 | 2.05 | 4688.83 | 2267.00 | 1.07 |
| 2024-08-28 | 47.99 | 47.71 | 0.29 | 0.61 | 4441.06 | 2115.59 | 1.01 |
| 2024-08-27 | 49.20 | 47.42 | -1.78 | -3.62 | 7563.63 | 3638.72 | 1.72 |
| 2024-08-26 | 49.90 | 49.20 | -0.66 | -1.32 | 5738.69 | 2839.35 | 1.30 |
| 2024-08-23 | 50.86 | 49.86 | -0.34 | -0.68 | 5007.94 | 2493.11 | 1.14 |
| 2024-08-22 | 51.50 | 50.20 | -1.33 | -2.58 | 5535.71 | 2818.26 | 1.26 |
| 2024-08-21 | 51.57 | 51.53 | -0.35 | -0.68 | 2958.67 | 1534.51 | 0.67 |
| 2024-08-20 | 52.90 | 51.88 | -0.92 | -1.74 | 6509.98 | 3410.43 | 1.48 |
| 2024-08-19 | 52.22 | 52.80 | 0.30 | 0.57 | 5400.59 | 2854.03 | 1.23 |
| 2024-08-16 | 52.06 | 52.50 | 0.17 | 0.33 | 9162.57 | 4817.35 | 2.08 |
| 2024-08-15 | 51.35 | 52.33 | 0.89 | 1.73 | 13265.03 | 6997.78 | 3.01 |
| 2024-08-14 | 54.00 | 51.44 | -2.37 | -4.40 | 29052.84 | 15381.99 | 6.60 |
| 2024-08-13 | 52.52 | 53.81 | 0.93 | 1.76 | 7911.85 | 4205.24 | 1.80 |
| 2024-08-12 | 52.54 | 52.88 | -0.01 | -0.02 | 6814.07 | 3587.93 | 1.55 |
| 2024-08-09 | 54.14 | 52.89 | -0.81 | -1.51 | 6725.14 | 3587.96 | 1.53 |
| 2024-08-08 | 52.48 | 53.70 | 1.50 | 2.87 | 18313.76 | 9829.19 | 4.16 |
| 2024-08-07 | 51.08 | 52.20 | 0.38 | 0.73 | 9738.14 | 5098.41 | 2.21 |
| 2024-08-06 | 49.50 | 51.82 | 3.09 | 6.34 | 17369.38 | 8795.88 | 3.95 |
| 2024-08-05 | 50.00 | 48.73 | -1.66 | -3.29 | 10804.98 | 5351.05 | 2.45 |
| 2024-08-02 | 51.88 | 50.39 | -1.98 | -3.78 | 8637.34 | 4416.26 | 1.96 |
| 2024-08-01 | 52.30 | 52.37 | 0.22 | 0.42 | 10333.30 | 5425.84 | 2.35 |
| 2024-07-31 | 49.96 | 52.15 | 2.20 | 4.40 | 12548.61 | 6461.11 | 2.85 |
| 2024-07-30 | 49.60 | 49.95 | 0.36 | 0.73 | 5271.21 | 2618.51 | 1.20 |
| 2024-07-29 | 51.00 | 49.59 | -1.53 | -2.99 | 10352.14 | 5190.71 | 2.35 |
| 2024-07-26 | 51.31 | 51.12 | 0.03 | 0.06 | 8858.72 | 4534.38 | 2.01 |
| 2024-07-25 | 51.80 | 51.09 | -0.96 | -1.84 | 11102.06 | 5695.67 | 2.52 |
| 2024-07-24 | 52.78 | 52.05 | -1.00 | -1.89 | 10081.91 | 5299.26 | 2.29 |
| 2024-07-23 | 55.58 | 53.05 | -2.79 | -5.00 | 13553.12 | 7335.51 | 3.08 |
| 2024-07-22 | 56.48 | 55.84 | -0.56 | -0.99 | 10043.77 | 5637.18 | 2.28 |
| 2024-07-19 | 54.24 | 56.40 | 1.50 | 2.73 | 16960.47 | 9583.99 | 3.85 |
| 2024-07-18 | 54.68 | 54.90 | -0.69 | -1.24 | 19657.48 | 10556.82 | 4.47 |
| 2024-07-17 | 57.27 | 55.59 | -1.30 | -2.29 | 24461.58 | 13987.88 | 5.56 |
| 2024-07-16 | 55.50 | 56.89 | 1.93 | 3.51 | 27145.11 | 15188.26 | 6.17 |
| 2024-07-15 | 52.67 | 54.96 | 2.55 | 4.87 | 26674.01 | 14569.22 | 6.06 |
| 2024-07-12 | 53.99 | 52.41 | -1.99 | -3.66 | 15672.09 | 8282.51 | 3.62 |
| 2024-07-11 | 54.50 | 54.40 | 1.04 | 1.95 | 11291.18 | 6148.30 | 2.61 |
| 2024-07-10 | 54.51 | 53.36 | -1.23 | -2.25 | 8098.12 | 4365.34 | 1.87 |
| 2024-07-09 | 52.11 | 54.59 | 1.94 | 3.69 | 9563.60 | 5155.86 | 2.21 |
| 2024-07-08 | 53.00 | 52.65 | -0.65 | -1.22 | 7554.90 | 4009.10 | 1.75 |
| 2024-07-05 | 53.07 | 53.30 | -0.02 | -0.04 | 12307.33 | 6474.84 | 2.85 |
| 2024-07-04 | 55.14 | 53.32 | -2.04 | -3.69 | 12760.79 | 6895.01 | 2.95 |
| 2024-07-03 | 54.84 | 55.36 | 0.43 | 0.78 | 14863.24 | 8206.47 | 3.44 |
| 2024-07-02 | 56.67 | 54.93 | -2.15 | -3.77 | 13009.38 | 7256.23 | 3.01 |
| 2024-07-01 | 58.00 | 57.08 | -1.91 | -3.24 | 28539.02 | 16192.97 | 6.60 |
| 2024-06-28 | 60.05 | 58.99 | -1.74 | -2.87 | 22700.15 | 13713.31 | 5.25 |
| 2024-06-27 | 60.20 | 60.73 | 1.30 | 2.19 | 25829.21 | 15776.83 | 5.97 |
| 2024-06-26 | 58.74 | 59.43 | 1.15 | 1.97 | 14776.17 | 8634.69 | 3.42 |
| 2024-06-25 | 59.50 | 58.28 | -1.42 | -2.38 | 19045.53 | 11255.33 | 4.40 |
| 2024-06-24 | 59.40 | 59.70 | 0.39 | 0.66 | 33155.58 | 20238.40 | 7.67 |
| 2024-06-21 | 57.20 | 59.31 | 1.23 | 2.12 | 26075.93 | 15116.49 | 6.03 |
| 2024-06-20 | 55.57 | 58.08 | 2.32 | 4.16 | 37763.54 | 22085.83 | 8.73 |
| 2024-06-19 | 56.58 | 55.76 | -0.68 | -1.21 | 7234.21 | 4028.23 | 1.67 |
| 2024-06-18 | 56.35 | 56.44 | -0.01 | -0.02 | 9847.63 | 5564.77 | 2.28 |
| 2024-06-17 | 55.62 | 56.45 | 0.95 | 1.71 | 10742.24 | 6054.22 | 2.48 |
| 2024-06-14 | 55.08 | 55.50 | -0.13 | -0.23 | 11917.18 | 6619.50 | 2.76 |
| 2024-06-13 | 55.48 | 55.63 | 0.73 | 1.33 | 16749.31 | 9367.80 | 3.87 |
| 2024-06-12 | 54.09 | 54.90 | 0.76 | 1.40 | 6708.87 | 3685.83 | 1.55 |
| 2024-06-11 | 52.00 | 54.14 | 1.93 | 3.70 | 8626.25 | 4602.00 | 1.99 |
| 2024-06-07 | 52.80 | 52.21 | -0.69 | -1.30 | 5367.60 | 2816.05 | 1.25 |
| 2024-06-06 | 54.50 | 52.90 | -0.98 | -1.82 | 10282.97 | 5484.44 | 2.39 |
| 2024-06-05 | 54.60 | 53.88 | -0.67 | -1.23 | 5030.82 | 2752.51 | 1.17 |
| 2024-06-04 | 55.43 | 54.55 | -0.98 | -1.77 | 8881.23 | 4818.14 | 2.07 |
| 2024-06-03 | 56.01 | 55.53 | -0.45 | -0.80 | 10500.94 | 5872.64 | 2.44 |
| 2024-05-31 | 54.81 | 55.98 | 0.83 | 1.51 | 10842.49 | 6043.55 | 2.52 |
| 2024-05-30 | 53.74 | 55.15 | 1.44 | 2.68 | 9889.93 | 5412.49 | 2.30 |
| 2024-05-29 | 53.00 | 53.71 | 0.10 | 0.19 | 5113.70 | 2752.49 | 1.19 |
| 2024-05-28 | 53.70 | 53.61 | 0.03 | 0.06 | 6160.47 | 3330.79 | 1.43 |
| 2024-05-27 | 52.70 | 53.58 | 0.99 | 1.88 | 6860.29 | 3614.85 | 1.60 |
| 2024-05-24 | 54.62 | 52.59 | -2.15 | -3.93 | 6727.69 | 3597.70 | 1.57 |
| 2024-05-23 | 55.80 | 54.74 | -0.86 | -1.55 | 5824.32 | 3208.69 | 1.36 |
| 2024-05-22 | 55.12 | 55.60 | 0.10 | 0.18 | 5514.59 | 3074.41 | 1.28 |
| 2024-05-21 | 56.83 | 55.50 | -0.81 | -1.44 | 6034.55 | 3358.28 | 1.41 |
| 2024-05-20 | 53.85 | 56.31 | 2.46 | 4.57 | 17361.70 | 9685.27 | 4.04 |
| 2024-05-17 | 53.38 | 53.85 | 0.47 | 0.88 | 8015.34 | 4289.43 | 1.87 |
| 2024-05-16 | 54.00 | 54.21 | 0.41 | 0.76 | 7147.09 | 3868.83 | 1.66 |
| 2024-05-15 | 54.88 | 53.80 | -0.63 | -1.16 | 7286.46 | 3932.04 | 1.70 |
日K线
周K线
月K线
