铂力特(688333)股票信息
| 股票代码 | 688333 |
| 股票名称 | 铂力特 |
| 最新价/元 | 49.09 |
| 涨跌额/元 | -3.69 |
| 涨跌幅/% | -6.99 |
| 买入/元 | 49.04 |
| 卖出/元 | 49.09 |
| 昨收/元 | 52.78 |
| 今开/元 | 52.06 |
| 最高/元 | 52.25 |
| 最低/元 | 47.88 |
| 成交量/手 | 83194.70 |
| 成交额/万 | 41533.78 |
| 股净值/元 | 55.16 |
| 市净率 | 2.74 |
| 总市值/万 | 1334110.07 |
| 流通值/万 | 1334110.07 |
| 换手率/% | 3.06 |
| 入市日期 | 2019-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
铂力特(688333)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 | 52.06 | 49.09 | -3.69 | -6.99 | 83194.70 | 41533.78 | 3.06 |
| 2024-10-10 | 53.98 | 52.78 | -0.22 | -0.42 | 88225.70 | 47570.20 | 3.25 |
| 2024-10-09 | 58.88 | 53.00 | -7.89 | -12.96 | 133824.33 | 74749.08 | 4.92 |
| 2024-10-08 | 62.60 | 60.89 | 8.68 | 16.63 | 186107.63 | 109676.41 | 6.85 |
| 2024-09-30 | 48.50 | 52.21 | 7.86 | 17.72 | 130155.39 | 65774.33 | 4.79 |
| 2024-09-27 | 41.60 | 44.35 | 3.45 | 8.44 | 34695.34 | 14868.29 | 1.28 |
| 2024-09-26 | 38.62 | 40.90 | 2.03 | 5.22 | 48615.03 | 19218.97 | 1.79 |
| 2024-09-25 | 40.50 | 38.87 | -1.13 | -2.83 | 49281.95 | 19719.69 | 1.81 |
| 2024-09-24 | 39.19 | 40.00 | 1.50 | 3.90 | 46580.53 | 18443.64 | 1.71 |
| 2024-09-23 | 37.60 | 38.50 | 0.74 | 1.96 | 27642.25 | 10655.11 | 1.02 |
| 2024-09-20 | 38.51 | 37.76 | -0.76 | -1.97 | 37606.52 | 14127.03 | 1.38 |
| 2024-09-19 | 39.73 | 38.52 | -1.18 | -2.97 | 51612.30 | 20000.78 | 1.90 |
| 2024-09-18 | 41.40 | 39.70 | -1.70 | -4.11 | 23168.78 | 9290.40 | 0.85 |
| 2024-09-13 | 41.84 | 41.40 | -0.56 | -1.34 | 11366.10 | 4725.34 | 0.42 |
| 2024-09-12 | 41.80 | 41.96 | 0.20 | 0.48 | 12522.29 | 5264.86 | 0.46 |
| 2024-09-11 | 41.50 | 41.76 | 0.25 | 0.60 | 18031.93 | 7548.73 | 0.66 |
| 2024-09-10 | 42.10 | 41.51 | -0.51 | -1.21 | 21492.14 | 8909.27 | 0.79 |
| 2024-09-09 | 42.20 | 42.02 | -0.45 | -1.06 | 11426.22 | 4815.80 | 0.42 |
| 2024-09-06 | 43.51 | 42.47 | -1.07 | -2.46 | 15945.90 | 6824.84 | 0.59 |
| 2024-09-05 | 43.72 | 43.54 | -0.18 | -0.41 | 14771.29 | 6448.37 | 0.54 |
| 2024-09-04 | 43.20 | 43.72 | 0.02 | 0.05 | 15418.07 | 6746.92 | 0.57 |
| 2024-09-03 | 43.75 | 43.70 | -0.17 | -0.39 | 21027.12 | 9209.18 | 0.77 |
| 2024-09-02 | 46.50 | 43.87 | -2.52 | -5.43 | 31808.92 | 14193.43 | 1.17 |
| 2024-08-30 | 46.00 | 46.39 | 0.38 | 0.83 | 57571.44 | 27068.20 | 2.12 |
| 2024-08-29 | 44.10 | 46.01 | 2.11 | 4.81 | 27505.68 | 12524.04 | 1.01 |
| 2024-08-28 | 43.80 | 43.90 | 0.00 | 0.00 | 9254.50 | 4068.03 | 0.34 |
| 2024-08-27 | 44.40 | 43.90 | -0.62 | -1.39 | 15066.10 | 6591.08 | 0.55 |
| 2024-08-26 | 45.15 | 44.52 | -0.64 | -1.42 | 12301.71 | 5504.62 | 0.45 |
| 2024-08-23 | 44.05 | 45.16 | 0.93 | 2.10 | 14952.85 | 6705.67 | 0.55 |
| 2024-08-22 | 44.19 | 44.23 | 0.12 | 0.27 | 15027.05 | 6590.98 | 0.55 |
| 2024-08-21 | 44.00 | 44.11 | -0.43 | -0.97 | 9503.91 | 4204.33 | 0.35 |
| 2024-08-20 | 44.70 | 44.54 | -0.46 | -1.02 | 14479.23 | 6416.53 | 0.53 |
| 2024-08-19 | 45.23 | 45.00 | -0.49 | -1.08 | 13346.33 | 6028.42 | 0.49 |
| 2024-08-16 | 47.39 | 45.49 | -2.07 | -4.35 | 36219.87 | 16640.77 | 1.33 |
| 2024-08-15 | 47.17 | 47.56 | 0.05 | 0.11 | 17567.58 | 8422.32 | 0.65 |
| 2024-08-14 | 49.40 | 47.51 | -1.89 | -3.83 | 19198.37 | 9189.31 | 0.71 |
| 2024-08-13 | 49.20 | 49.40 | 0.36 | 0.73 | 8258.68 | 4059.98 | 0.30 |
| 2024-08-12 | 49.97 | 49.04 | -0.92 | -1.84 | 13444.99 | 6616.76 | 0.49 |
| 2024-08-09 | 50.25 | 49.96 | -0.18 | -0.36 | 13509.81 | 6798.54 | 0.50 |
| 2024-08-08 | 50.76 | 50.14 | -1.06 | -2.07 | 22666.57 | 11332.81 | 0.83 |
| 2024-08-07 | 51.34 | 51.20 | -0.15 | -0.29 | 18185.63 | 9299.17 | 0.67 |
| 2024-08-06 | 50.31 | 51.35 | 1.58 | 3.18 | 25650.57 | 13138.16 | 0.94 |
| 2024-08-05 | 51.40 | 49.77 | -1.38 | -2.70 | 18261.38 | 9270.03 | 0.67 |
| 2024-08-02 | 51.97 | 51.15 | -0.93 | -1.79 | 16173.80 | 8439.67 | 0.60 |
| 2024-08-01 | 52.63 | 52.08 | -0.47 | -0.89 | 16178.86 | 8470.23 | 0.60 |
| 2024-07-31 | 50.66 | 52.55 | 1.67 | 3.28 | 21887.71 | 11407.41 | 0.81 |
| 2024-07-30 | 51.52 | 50.88 | -0.64 | -1.24 | 12941.23 | 6601.95 | 0.48 |
| 2024-07-29 | 51.53 | 51.52 | 0.33 | 0.65 | 14098.66 | 7267.49 | 0.52 |
| 2024-07-26 | 49.63 | 51.19 | 1.47 | 2.96 | 16080.41 | 8193.32 | 0.59 |
| 2024-07-25 | 49.47 | 49.72 | 0.24 | 0.49 | 13910.92 | 6916.61 | 0.51 |
| 2024-07-24 | 49.67 | 49.48 | -0.19 | -0.38 | 18175.83 | 9098.02 | 0.67 |
| 2024-07-23 | 53.19 | 49.67 | -3.10 | -5.88 | 26549.43 | 13458.93 | 0.98 |
| 2024-07-22 | 53.00 | 52.77 | 0.28 | 0.53 | 19673.97 | 10366.35 | 0.72 |
| 2024-07-19 | 52.96 | 52.49 | -0.61 | -1.15 | 19666.34 | 10364.84 | 0.72 |
| 2024-07-18 | 51.40 | 53.10 | 1.27 | 2.45 | 30079.06 | 15892.06 | 1.11 |
| 2024-07-17 | 50.55 | 51.83 | 1.50 | 2.98 | 26682.49 | 13729.24 | 0.98 |
| 2024-07-16 | 50.50 | 50.33 | 0.06 | 0.12 | 21454.04 | 10771.16 | 0.79 |
| 2024-07-15 | 52.00 | 50.27 | 0.93 | 1.89 | 37069.78 | 18846.35 | 1.36 |
| 2024-07-12 | 48.94 | 49.34 | 0.42 | 0.86 | 18491.09 | 9138.34 | 0.68 |
| 2024-07-11 | 48.50 | 48.92 | 1.05 | 2.19 | 18251.79 | 8894.11 | 0.67 |
| 2024-07-10 | 48.03 | 47.87 | -0.26 | -0.54 | 16986.59 | 8122.30 | 0.63 |
| 2024-07-09 | 47.57 | 48.13 | 0.56 | 1.18 | 19624.44 | 9437.75 | 0.72 |
| 2024-07-08 | 49.00 | 47.57 | -1.56 | -3.18 | 24633.04 | 11789.95 | 0.91 |
| 2024-07-05 | 47.17 | 49.13 | 1.96 | 4.16 | 26427.54 | 12706.31 | 0.97 |
| 2024-07-04 | 46.71 | 47.17 | 0.26 | 0.55 | 27396.64 | 13109.20 | 1.01 |
| 2024-07-03 | 46.11 | 46.91 | 0.46 | 0.99 | 27887.07 | 12981.16 | 1.03 |
| 2024-07-02 | 47.82 | 46.45 | -1.14 | -2.40 | 24329.47 | 11315.30 | 0.90 |
| 2024-07-01 | 48.52 | 47.59 | -0.86 | -1.78 | 28916.15 | 13615.66 | 1.06 |
| 2024-06-28 | 48.11 | 48.45 | -0.05 | -0.10 | 29797.83 | 14687.23 | 1.10 |
| 2024-06-27 | 50.50 | 48.50 | -2.40 | -4.72 | 30187.96 | 14721.91 | 1.11 |
| 2024-06-26 | 51.00 | 50.90 | -0.85 | -1.64 | 60134.39 | 30211.07 | 2.21 |
| 2024-06-25 | 52.26 | 51.75 | -0.51 | -0.98 | 17042.16 | 8810.07 | 0.75 |
| 2024-06-24 | 54.55 | 52.26 | -2.74 | -4.98 | 14311.05 | 7660.30 | 0.63 |
| 2024-06-21 | 55.66 | 55.00 | -0.69 | -1.24 | 16644.74 | 9141.96 | 0.73 |
| 2024-06-20 | 55.49 | 55.69 | -0.11 | -0.20 | 18777.16 | 10521.24 | 0.83 |
| 2024-06-19 | 57.23 | 55.80 | -2.00 | -3.46 | 23518.99 | 13283.88 | 1.04 |
| 2024-06-18 | 58.40 | 57.80 | -1.99 | -3.33 | 43174.64 | 24920.21 | 1.90 |
| 2024-06-17 | 54.45 | 59.79 | 5.18 | 9.49 | 71510.14 | 42205.60 | 3.15 |
| 2024-06-14 | 54.68 | 54.61 | -0.12 | -0.22 | 26087.36 | 14133.76 | 1.15 |
| 2024-06-13 | 53.00 | 54.73 | 1.26 | 2.36 | 35637.46 | 19291.05 | 1.57 |
| 2024-06-12 | 57.35 | 53.47 | -3.83 | -6.68 | 54616.88 | 29516.79 | 2.41 |
| 2024-06-11 | 56.38 | 57.30 | 1.24 | 2.21 | 13247.16 | 7500.16 | 0.58 |
| 2024-06-07 | 59.86 | 56.06 | -3.14 | -5.30 | 34634.92 | 19654.08 | 1.53 |
| 2024-06-06 | 60.97 | 59.20 | -1.81 | -2.97 | 15380.48 | 9239.85 | 0.68 |
| 2024-06-05 | 60.12 | 61.01 | 0.41 | 0.68 | 14455.31 | 8899.95 | 0.64 |
| 2024-06-04 | 60.43 | 60.60 | 0.05 | 0.08 | 10652.54 | 6424.12 | 0.47 |
| 2024-06-03 | 61.80 | 60.55 | -1.08 | -1.75 | 12269.50 | 7510.72 | 0.54 |
| 2024-05-31 | 60.60 | 61.63 | 1.02 | 1.68 | 21267.40 | 13182.70 | 0.94 |
| 2024-05-30 | 61.54 | 60.61 | -1.31 | -2.12 | 16738.09 | 10210.15 | 0.74 |
| 2024-05-29 | 63.37 | 61.92 | -0.63 | -1.01 | 16702.10 | 10513.43 | 0.74 |
| 2024-05-28 | 62.70 | 62.55 | -0.05 | -0.08 | 13370.37 | 8391.97 | 0.59 |
| 2024-05-27 | 61.69 | 62.60 | 0.60 | 0.97 | 14493.36 | 8908.84 | 0.64 |
| 2024-05-24 | 62.20 | 62.00 | -0.24 | -0.39 | 19316.05 | 12026.54 | 0.85 |
| 2024-05-23 | 61.76 | 62.24 | 0.46 | 0.75 | 28525.88 | 17914.65 | 1.26 |
| 2024-05-22 | 60.00 | 61.78 | 1.73 | 2.88 | 21631.60 | 13269.49 | 0.95 |
| 2024-05-21 | 60.01 | 60.05 | 0.12 | 0.20 | 25645.48 | 15164.77 | 1.13 |
| 2024-05-20 | 60.90 | 59.93 | -0.72 | -1.19 | 30163.46 | 18399.60 | 1.33 |
| 2024-05-17 | 57.71 | 60.65 | 2.65 | 4.57 | 24795.96 | 14813.97 | 1.09 |
| 2024-05-16 | 58.50 | 58.00 | -0.25 | -0.43 | 15225.80 | 8842.85 | 0.67 |
| 2024-05-15 | 58.45 | 58.25 | -0.20 | -0.34 | 16072.57 | 9456.20 | 0.71 |
日K线
周K线
月K线
