中科飞测(688361)股票信息
| 股票代码 | 688361 |
| 股票名称 | 中科飞测 |
| 最新价/元 | 63.74 |
| 涨跌额/元 | -5.06 |
| 涨跌幅/% | -7.36 |
| 买入/元 | 63.71 |
| 卖出/元 | 63.74 |
| 昨收/元 | 68.80 |
| 今开/元 | 67.00 |
| 最高/元 | 68.98 |
| 最低/元 | 62.01 |
| 成交量/手 | 74326.81 |
| 成交额/万 | 48096.01 |
| 股净值/元 | 130.08 |
| 市净率 | 8.76 |
| 总市值/万 | 2039680.00 |
| 流通值/万 | 1556255.92 |
| 换手率/% | 3.04 |
| 入市日期 | 2023-05-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
中科飞测(688361)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 | 67.00 | 63.74 | -5.06 | -7.36 | 74326.81 | 48096.01 | 3.04 |
| 2024-10-10 | 72.50 | 68.80 | -3.52 | -4.87 | 90485.75 | 63892.72 | 3.71 |
| 2024-10-09 | 70.00 | 72.32 | -2.50 | -3.34 | 170533.42 | 125669.49 | 6.98 |
| 2024-10-08 | 74.82 | 74.82 | 12.46 | 19.98 | 163941.87 | 119321.75 | 6.71 |
| 2024-09-30 | 55.99 | 62.36 | 8.56 | 15.91 | 87863.66 | 52547.37 | 3.60 |
| 2024-09-27 | 51.40 | 53.80 | 3.29 | 6.51 | 24891.97 | 13167.29 | 1.02 |
| 2024-09-26 | 48.71 | 50.51 | 1.67 | 3.42 | 29495.08 | 14550.57 | 1.21 |
| 2024-09-25 | 49.27 | 48.84 | -0.24 | -0.49 | 31451.00 | 15644.48 | 1.29 |
| 2024-09-24 | 47.54 | 49.08 | 1.60 | 3.37 | 26115.45 | 12583.79 | 1.07 |
| 2024-09-23 | 48.62 | 47.48 | -1.74 | -3.54 | 39740.54 | 18915.67 | 1.63 |
| 2024-09-20 | 48.88 | 49.22 | 0.32 | 0.65 | 12649.70 | 6204.03 | 0.52 |
| 2024-09-19 | 50.36 | 48.90 | -1.07 | -2.14 | 24291.19 | 11902.03 | 0.99 |
| 2024-09-18 | 50.00 | 49.97 | 0.24 | 0.48 | 10839.56 | 5380.29 | 0.44 |
| 2024-09-13 | 50.00 | 49.73 | -0.28 | -0.56 | 16987.79 | 8596.42 | 0.70 |
| 2024-09-12 | 50.74 | 50.01 | -0.72 | -1.42 | 15031.35 | 7581.73 | 0.62 |
| 2024-09-11 | 49.00 | 50.73 | 1.43 | 2.90 | 27968.87 | 14162.81 | 1.15 |
| 2024-09-10 | 47.87 | 49.30 | 1.50 | 3.14 | 19138.42 | 9360.56 | 0.78 |
| 2024-09-09 | 47.10 | 47.80 | 0.31 | 0.65 | 13939.37 | 6673.46 | 0.57 |
| 2024-09-06 | 48.87 | 47.49 | -1.42 | -2.90 | 21985.82 | 10536.97 | 0.90 |
| 2024-09-05 | 49.53 | 48.91 | -0.62 | -1.25 | 25197.22 | 12307.76 | 1.03 |
| 2024-09-04 | 50.03 | 49.53 | -1.07 | -2.12 | 21663.49 | 10776.86 | 0.89 |
| 2024-09-03 | 50.55 | 50.60 | 0.05 | 0.10 | 22975.27 | 11724.39 | 0.94 |
| 2024-09-02 | 53.51 | 50.55 | -3.75 | -6.91 | 49396.89 | 25316.79 | 2.02 |
| 2024-08-30 | 52.03 | 54.30 | 1.95 | 3.73 | 35554.54 | 19177.77 | 1.45 |
| 2024-08-29 | 52.16 | 52.35 | -0.10 | -0.19 | 23176.23 | 12198.48 | 0.95 |
| 2024-08-28 | 51.80 | 52.45 | 0.43 | 0.83 | 16656.19 | 8699.13 | 0.68 |
| 2024-08-27 | 50.84 | 52.02 | 0.99 | 1.94 | 25176.21 | 13046.54 | 1.03 |
| 2024-08-26 | 50.03 | 51.03 | 0.79 | 1.57 | 22500.35 | 11503.44 | 0.92 |
| 2024-08-23 | 50.96 | 50.24 | -0.92 | -1.80 | 37644.32 | 18730.40 | 1.54 |
| 2024-08-22 | 50.65 | 51.16 | 0.68 | 1.35 | 34418.72 | 17473.75 | 1.41 |
| 2024-08-21 | 51.31 | 50.48 | -1.24 | -2.40 | 31451.65 | 16022.69 | 1.29 |
| 2024-08-20 | 52.33 | 51.72 | -0.59 | -1.13 | 28829.57 | 14916.86 | 1.18 |
| 2024-08-19 | 53.78 | 52.31 | -1.41 | -2.63 | 21882.55 | 11674.43 | 0.89 |
| 2024-08-16 | 53.83 | 53.72 | -0.11 | -0.20 | 17976.18 | 9707.83 | 0.74 |
| 2024-08-15 | 54.00 | 53.83 | -0.21 | -0.39 | 20854.53 | 11285.74 | 0.85 |
| 2024-08-14 | 55.50 | 54.04 | -1.75 | -3.14 | 25205.64 | 13817.19 | 1.03 |
| 2024-08-13 | 56.10 | 55.79 | -0.73 | -1.29 | 31057.92 | 17247.18 | 1.27 |
| 2024-08-12 | 55.50 | 56.52 | 0.52 | 0.93 | 44105.60 | 25053.24 | 1.80 |
| 2024-08-09 | 56.35 | 56.00 | 0.41 | 0.74 | 58333.10 | 33231.97 | 2.39 |
| 2024-08-08 | 54.11 | 55.59 | 1.02 | 1.87 | 46264.02 | 25554.17 | 1.89 |
| 2024-08-07 | 55.20 | 54.57 | -1.04 | -1.87 | 30605.97 | 16849.81 | 1.25 |
| 2024-08-06 | 52.65 | 55.61 | 3.68 | 7.09 | 57462.46 | 31080.68 | 2.35 |
| 2024-08-05 | 53.66 | 51.93 | -2.57 | -4.72 | 44072.09 | 23340.73 | 1.80 |
| 2024-08-02 | 55.02 | 54.50 | -1.31 | -2.35 | 55018.77 | 30200.33 | 2.25 |
| 2024-08-01 | 53.50 | 55.81 | 2.73 | 5.14 | 97131.63 | 54014.68 | 3.97 |
| 2024-07-31 | 49.18 | 53.08 | 3.69 | 7.47 | 51473.51 | 26543.35 | 2.11 |
| 2024-07-30 | 48.80 | 49.39 | 0.51 | 1.04 | 28446.59 | 13980.04 | 1.16 |
| 2024-07-29 | 49.25 | 48.88 | -0.34 | -0.69 | 20763.37 | 10220.49 | 0.85 |
| 2024-07-26 | 49.18 | 49.22 | 0.41 | 0.84 | 31449.08 | 15351.68 | 1.29 |
| 2024-07-25 | 48.41 | 48.95 | 0.45 | 0.93 | 28246.08 | 13859.56 | 1.16 |
| 2024-07-24 | 50.32 | 48.50 | -2.35 | -4.62 | 38307.77 | 18944.15 | 1.57 |
| 2024-07-23 | 54.19 | 50.85 | -3.24 | -5.99 | 49323.91 | 25666.51 | 2.02 |
| 2024-07-22 | 54.64 | 54.09 | -0.52 | -0.95 | 43361.87 | 23706.00 | 1.77 |
| 2024-07-19 | 52.95 | 54.61 | 1.22 | 2.29 | 60175.33 | 32592.20 | 2.46 |
| 2024-07-18 | 51.02 | 53.39 | 1.89 | 3.67 | 65896.09 | 34615.68 | 2.69 |
| 2024-07-17 | 51.39 | 51.50 | -0.25 | -0.48 | 47112.65 | 24425.97 | 1.93 |
| 2024-07-16 | 51.00 | 51.75 | 0.53 | 1.04 | 53974.62 | 27086.63 | 2.21 |
| 2024-07-15 | 53.39 | 51.22 | -1.19 | -2.27 | 34889.99 | 18259.98 | 1.43 |
| 2024-07-12 | 50.83 | 52.41 | 1.30 | 2.54 | 47545.27 | 24705.36 | 1.94 |
| 2024-07-11 | 51.07 | 51.11 | 0.69 | 1.37 | 39882.07 | 20241.32 | 1.63 |
| 2024-07-10 | 50.71 | 50.42 | -0.49 | -0.96 | 31164.35 | 15684.55 | 1.27 |
| 2024-07-09 | 49.98 | 50.91 | 1.20 | 2.41 | 43533.83 | 22060.24 | 1.78 |
| 2024-07-08 | 50.30 | 49.71 | -0.75 | -1.49 | 38184.99 | 19410.41 | 1.56 |
| 2024-07-05 | 48.97 | 50.46 | 1.58 | 3.23 | 38861.73 | 19293.27 | 1.59 |
| 2024-07-04 | 50.50 | 48.88 | -1.60 | -3.17 | 43199.26 | 21387.08 | 1.77 |
| 2024-07-03 | 49.58 | 50.48 | 1.20 | 2.44 | 48772.35 | 24449.16 | 1.99 |
| 2024-07-02 | 48.00 | 49.28 | 1.35 | 2.82 | 51059.51 | 25137.74 | 2.09 |
| 2024-07-01 | 47.43 | 47.93 | 0.63 | 1.33 | 38509.49 | 18325.46 | 1.57 |
| 2024-06-28 | 48.61 | 47.30 | -1.47 | -3.01 | 50360.55 | 24336.56 | 2.06 |
| 2024-06-27 | 50.01 | 48.77 | -1.51 | -3.00 | 45049.02 | 22053.16 | 1.84 |
| 2024-06-26 | 49.40 | 50.28 | 1.38 | 2.82 | 41487.56 | 20575.04 | 1.70 |
| 2024-06-25 | 52.95 | 48.90 | -4.05 | -7.65 | 76444.99 | 38135.65 | 3.13 |
| 2024-06-24 | 55.88 | 52.95 | -3.40 | -6.03 | 57692.05 | 31547.70 | 2.36 |
| 2024-06-21 | 56.36 | 56.35 | -0.64 | -1.12 | 37489.12 | 21124.99 | 1.53 |
| 2024-06-20 | 56.58 | 56.99 | 0.27 | 0.48 | 64326.18 | 37274.34 | 2.63 |
| 2024-06-19 | 57.70 | 56.72 | -0.98 | -1.70 | 62353.90 | 35309.06 | 2.55 |
| 2024-06-18 | 59.08 | 57.70 | -1.75 | -2.94 | 49685.94 | 29010.96 | 2.03 |
| 2024-06-17 | 58.29 | 59.45 | 1.01 | 1.73 | 60030.58 | 35122.97 | 2.46 |
| 2024-06-14 | 58.60 | 58.44 | -0.49 | -0.83 | 51403.36 | 30046.97 | 2.10 |
| 2024-06-13 | 60.25 | 58.93 | -0.60 | -1.01 | 65166.65 | 39138.09 | 2.67 |
| 2024-06-12 | 60.00 | 59.53 | -0.06 | -0.10 | 73103.94 | 43377.09 | 2.99 |
| 2024-06-11 | 56.15 | 59.59 | 2.99 | 5.28 | 107767.23 | 63454.99 | 4.41 |
| 2024-06-07 | 54.50 | 56.60 | 2.76 | 5.13 | 81479.96 | 45266.17 | 3.33 |
| 2024-06-06 | 53.00 | 53.84 | 1.65 | 3.16 | 71006.59 | 38039.94 | 2.90 |
| 2024-06-05 | 53.07 | 52.19 | -0.87 | -1.64 | 36675.34 | 19455.32 | 1.50 |
| 2024-06-04 | 53.70 | 53.06 | -0.88 | -1.63 | 36193.77 | 19123.57 | 1.48 |
| 2024-06-03 | 52.52 | 53.94 | 0.84 | 1.58 | 53610.51 | 29003.74 | 2.19 |
| 2024-05-31 | 53.28 | 53.10 | -0.18 | -0.34 | 41385.12 | 22084.22 | 1.69 |
| 2024-05-30 | 51.03 | 53.28 | 1.47 | 2.84 | 54437.27 | 28940.29 | 2.23 |
| 2024-05-29 | 51.22 | 51.81 | 0.05 | 0.10 | 42358.88 | 22164.17 | 1.73 |
| 2024-05-28 | 52.40 | 51.76 | -0.88 | -1.67 | 52519.41 | 27985.66 | 2.15 |
| 2024-05-27 | 50.01 | 52.64 | 2.35 | 4.67 | 43977.63 | 22328.88 | 1.80 |
| 2024-05-24 | 51.21 | 50.29 | -0.66 | -1.30 | 43397.05 | 22450.03 | 1.77 |
| 2024-05-23 | 51.27 | 50.95 | -0.32 | -0.62 | 35658.81 | 18443.53 | 1.46 |
| 2024-05-22 | 51.48 | 51.27 | -0.21 | -0.41 | 29695.47 | 15166.24 | 1.21 |
| 2024-05-21 | 48.96 | 51.48 | 2.04 | 4.13 | 68987.74 | 35418.74 | 2.82 |
| 2024-05-20 | 49.56 | 49.44 | -0.36 | -0.72 | 42764.46 | 21123.11 | 1.75 |
| 2024-05-17 | 49.80 | 49.80 | -0.19 | -0.38 | 21679.86 | 10677.37 | 3.34 |
| 2024-05-16 | 50.40 | 49.99 | 0.29 | 0.58 | 9606.30 | 4808.96 | 1.48 |
| 2024-05-15 | 50.08 | 49.70 | -0.97 | -1.91 | 10654.18 | 5349.55 | 1.64 |
日K线
周K线
月K线
