甬矽电子(688362)股票信息
| 股票代码 | 688362 |
| 股票名称 | 甬矽电子 |
| 最新价/元 | 20.50 |
| 涨跌额/元 | -1.75 |
| 涨跌幅/% | -7.87 |
| 买入/元 | 20.50 |
| 卖出/元 | 20.52 |
| 昨收/元 | 22.25 |
| 今开/元 | 22.00 |
| 最高/元 | 22.30 |
| 最低/元 | 20.15 |
| 成交量/手 | 108971.46 |
| 成交额/万 | 22978.72 |
| 股净值/元 | -89.13 |
| 市净率 | 3.43 |
| 总市值/万 | 837245.42 |
| 流通值/万 | 566163.67 |
| 换手率/% | 3.95 |
| 入市日期 | 2022-11-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
甬矽电子(688362)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 | 22.00 | 20.50 | -1.75 | -7.87 | 108971.46 | 22978.72 | 3.95 |
| 2024-10-10 | 23.58 | 22.25 | -0.77 | -3.35 | 127950.19 | 29158.85 | 4.63 |
| 2024-10-09 | 25.20 | 23.02 | -3.59 | -13.49 | 197273.49 | 48724.17 | 7.14 |
| 2024-10-08 | 26.70 | 26.61 | 4.36 | 19.60 | 197878.50 | 51217.90 | 7.16 |
| 2024-09-30 | 20.01 | 22.25 | 3.13 | 16.37 | 141150.57 | 29895.34 | 5.11 |
| 2024-09-27 | 18.48 | 19.12 | 1.11 | 6.16 | 46993.20 | 8830.59 | 1.70 |
| 2024-09-26 | 17.55 | 18.01 | 0.50 | 2.86 | 42830.92 | 7576.63 | 1.55 |
| 2024-09-25 | 17.79 | 17.51 | -0.12 | -0.68 | 42828.01 | 7616.49 | 1.55 |
| 2024-09-24 | 16.78 | 17.63 | 0.85 | 5.07 | 45351.11 | 7833.31 | 1.64 |
| 2024-09-23 | 16.63 | 16.78 | 0.29 | 1.76 | 25473.32 | 4255.22 | 0.92 |
| 2024-09-20 | 16.85 | 16.49 | -0.23 | -1.38 | 22479.41 | 3718.90 | 0.81 |
| 2024-09-19 | 16.64 | 16.72 | 0.22 | 1.33 | 27354.87 | 4578.56 | 0.99 |
| 2024-09-18 | 16.99 | 16.50 | -0.21 | -1.26 | 23356.76 | 3858.72 | 0.85 |
| 2024-09-13 | 17.19 | 16.71 | -0.22 | -1.30 | 22161.10 | 3757.31 | 0.80 |
| 2024-09-12 | 17.17 | 16.93 | -0.17 | -0.99 | 15801.41 | 2710.81 | 0.57 |
| 2024-09-11 | 17.21 | 17.10 | -0.11 | -0.64 | 19258.06 | 3296.60 | 0.70 |
| 2024-09-10 | 16.92 | 17.21 | 0.18 | 1.06 | 23545.92 | 4002.63 | 0.85 |
| 2024-09-09 | 17.08 | 17.03 | -0.16 | -0.93 | 26116.97 | 4477.12 | 0.95 |
| 2024-09-06 | 18.40 | 17.19 | -1.08 | -5.91 | 43743.14 | 7659.14 | 1.58 |
| 2024-09-05 | 18.46 | 18.27 | -0.16 | -0.87 | 25803.46 | 4732.63 | 0.93 |
| 2024-09-04 | 18.58 | 18.43 | -0.09 | -0.49 | 22150.19 | 4076.55 | 0.80 |
| 2024-09-03 | 18.75 | 18.52 | 0.17 | 0.93 | 28119.96 | 5227.41 | 1.02 |
| 2024-09-02 | 18.86 | 18.35 | -0.46 | -2.45 | 47427.93 | 8899.48 | 1.72 |
| 2024-08-30 | 18.25 | 18.81 | 0.71 | 3.92 | 60125.86 | 11288.26 | 2.18 |
| 2024-08-29 | 17.31 | 18.10 | 0.49 | 2.78 | 46980.36 | 8381.82 | 1.70 |
| 2024-08-28 | 17.45 | 17.61 | 0.01 | 0.06 | 26420.76 | 4660.32 | 0.96 |
| 2024-08-27 | 17.74 | 17.60 | 0.47 | 2.74 | 60647.69 | 10760.77 | 2.20 |
| 2024-08-26 | 16.96 | 17.13 | 0.30 | 1.78 | 20466.28 | 3497.04 | 0.74 |
| 2024-08-23 | 16.80 | 16.83 | -0.02 | -0.12 | 16503.50 | 2766.51 | 0.60 |
| 2024-08-22 | 16.92 | 16.85 | -0.05 | -0.30 | 24861.38 | 4175.66 | 0.90 |
| 2024-08-21 | 17.15 | 16.90 | -0.15 | -0.88 | 19850.30 | 3392.34 | 0.72 |
| 2024-08-20 | 17.31 | 17.05 | -0.23 | -1.33 | 25769.34 | 4394.48 | 0.93 |
| 2024-08-19 | 17.55 | 17.28 | -0.19 | -1.09 | 26110.07 | 4551.63 | 0.95 |
| 2024-08-16 | 18.05 | 17.47 | -0.53 | -2.94 | 63293.98 | 11129.03 | 2.29 |
| 2024-08-15 | 17.99 | 18.00 | 0.03 | 0.17 | 35206.93 | 6372.96 | 1.27 |
| 2024-08-14 | 18.05 | 17.97 | -0.05 | -0.28 | 18116.57 | 3262.63 | 0.66 |
| 2024-08-13 | 17.95 | 18.02 | 0.15 | 0.84 | 22464.03 | 4025.79 | 0.81 |
| 2024-08-12 | 18.16 | 17.87 | -0.29 | -1.60 | 21520.96 | 3863.90 | 0.78 |
| 2024-08-09 | 18.75 | 18.16 | -0.09 | -0.49 | 31702.09 | 5847.33 | 1.15 |
| 2024-08-08 | 17.91 | 18.25 | 0.08 | 0.44 | 40779.17 | 7413.69 | 1.48 |
| 2024-08-07 | 18.30 | 18.17 | -0.12 | -0.66 | 30380.26 | 5543.93 | 1.10 |
| 2024-08-06 | 18.35 | 18.29 | 0.36 | 2.01 | 36335.35 | 6610.47 | 1.32 |
| 2024-08-05 | 18.68 | 17.93 | -0.88 | -4.68 | 63056.68 | 11598.54 | 2.28 |
| 2024-08-02 | 19.55 | 18.81 | -1.07 | -5.38 | 52315.43 | 10028.32 | 1.89 |
| 2024-08-01 | 19.80 | 19.88 | 0.06 | 0.30 | 53399.36 | 10603.75 | 1.93 |
| 2024-07-31 | 18.63 | 19.82 | 1.22 | 6.56 | 70557.73 | 13674.91 | 2.55 |
| 2024-07-30 | 18.19 | 18.60 | 0.35 | 1.92 | 33580.09 | 6174.12 | 1.22 |
| 2024-07-29 | 18.81 | 18.25 | -0.28 | -1.51 | 34406.03 | 6349.55 | 1.25 |
| 2024-07-26 | 18.60 | 18.53 | 0.01 | 0.05 | 33578.02 | 6232.35 | 1.22 |
| 2024-07-25 | 18.50 | 18.52 | -0.19 | -1.02 | 37045.51 | 6870.55 | 1.34 |
| 2024-07-24 | 19.04 | 18.71 | -0.46 | -2.40 | 59997.46 | 11389.06 | 2.17 |
| 2024-07-23 | 20.31 | 19.17 | -1.26 | -6.17 | 69822.18 | 13917.58 | 2.53 |
| 2024-07-22 | 20.06 | 20.43 | 0.43 | 2.15 | 65794.79 | 13412.79 | 2.38 |
| 2024-07-19 | 18.87 | 20.00 | 1.14 | 6.05 | 87399.53 | 17358.64 | 3.16 |
| 2024-07-18 | 19.19 | 18.86 | -0.47 | -2.43 | 61016.65 | 11508.52 | 2.21 |
| 2024-07-17 | 20.15 | 19.33 | -0.76 | -3.78 | 51683.67 | 10145.27 | 1.87 |
| 2024-07-16 | 19.78 | 20.09 | 0.31 | 1.57 | 40792.15 | 8143.46 | 1.48 |
| 2024-07-15 | 20.38 | 19.78 | -0.21 | -1.05 | 39433.48 | 7879.41 | 1.43 |
| 2024-07-12 | 20.13 | 19.99 | -0.16 | -0.79 | 30120.98 | 6006.81 | 1.09 |
| 2024-07-11 | 19.91 | 20.15 | 0.53 | 2.70 | 45682.72 | 9180.61 | 1.65 |
| 2024-07-10 | 19.51 | 19.62 | -0.07 | -0.36 | 37172.26 | 7318.40 | 1.35 |
| 2024-07-09 | 18.45 | 19.69 | 1.26 | 6.84 | 66287.10 | 12740.78 | 2.40 |
| 2024-07-08 | 18.74 | 18.43 | -0.31 | -1.65 | 38081.06 | 7154.34 | 1.38 |
| 2024-07-05 | 18.61 | 18.74 | 0.13 | 0.70 | 32541.53 | 6055.73 | 1.18 |
| 2024-07-04 | 19.48 | 18.61 | -0.68 | -3.53 | 40636.33 | 7667.72 | 1.47 |
| 2024-07-03 | 18.77 | 19.29 | 0.52 | 2.77 | 50651.01 | 9712.77 | 1.83 |
| 2024-07-02 | 19.39 | 18.77 | -0.54 | -2.80 | 36158.51 | 6848.60 | 1.31 |
| 2024-07-01 | 19.07 | 19.31 | -0.15 | -0.77 | 48178.45 | 9168.81 | 1.74 |
| 2024-06-28 | 19.63 | 19.46 | -0.17 | -0.87 | 47948.87 | 9481.09 | 1.74 |
| 2024-06-27 | 20.13 | 19.63 | -0.55 | -2.73 | 40379.81 | 8061.03 | 1.46 |
| 2024-06-26 | 20.00 | 20.18 | 0.58 | 2.96 | 50219.31 | 9921.43 | 1.82 |
| 2024-06-25 | 20.50 | 19.60 | -0.83 | -4.06 | 70429.12 | 14001.61 | 2.55 |
| 2024-06-24 | 21.53 | 20.43 | -1.11 | -5.15 | 68308.34 | 14389.97 | 2.47 |
| 2024-06-21 | 21.45 | 21.54 | -0.24 | -1.10 | 70061.73 | 15031.81 | 2.54 |
| 2024-06-20 | 21.70 | 21.78 | 0.02 | 0.09 | 122773.53 | 27204.82 | 4.45 |
| 2024-06-19 | 22.05 | 21.76 | -0.19 | -0.87 | 119373.25 | 25747.15 | 4.33 |
| 2024-06-18 | 21.45 | 21.95 | 0.42 | 1.95 | 102085.99 | 22644.25 | 3.71 |
| 2024-06-17 | 20.84 | 21.53 | 0.70 | 3.36 | 79929.49 | 17126.56 | 2.90 |
| 2024-06-14 | 21.00 | 20.83 | -0.30 | -1.42 | 98353.42 | 20692.06 | 3.57 |
| 2024-06-13 | 20.60 | 21.13 | 0.52 | 2.52 | 97505.57 | 20684.35 | 3.54 |
| 2024-06-12 | 19.79 | 20.61 | 0.61 | 3.05 | 68781.62 | 13972.84 | 2.50 |
| 2024-06-11 | 18.82 | 20.00 | 1.07 | 5.65 | 74908.40 | 14605.03 | 2.72 |
| 2024-06-07 | 19.41 | 18.93 | -0.03 | -0.16 | 41709.93 | 7943.76 | 1.51 |
| 2024-06-06 | 19.64 | 18.96 | -0.34 | -1.76 | 54130.71 | 10487.34 | 1.97 |
| 2024-06-05 | 19.88 | 19.30 | -0.41 | -2.08 | 39927.64 | 7869.85 | 1.45 |
| 2024-06-04 | 20.50 | 19.71 | -0.87 | -4.23 | 59359.37 | 11744.17 | 2.16 |
| 2024-06-03 | 20.30 | 20.58 | 0.46 | 2.29 | 76751.78 | 15950.35 | 2.79 |
| 2024-05-31 | 20.32 | 20.12 | -0.28 | -1.37 | 45052.81 | 9108.70 | 1.64 |
| 2024-05-30 | 20.70 | 20.40 | -0.27 | -1.31 | 94168.67 | 19240.05 | 3.42 |
| 2024-05-29 | 20.70 | 20.67 | -0.16 | -0.77 | 40623.17 | 8449.76 | 1.47 |
| 2024-05-28 | 20.38 | 20.83 | 0.45 | 2.21 | 75244.57 | 15780.16 | 2.73 |
| 2024-05-27 | 19.49 | 20.38 | 0.93 | 4.78 | 46888.36 | 9271.37 | 1.70 |
| 2024-05-24 | 20.13 | 19.45 | -0.89 | -4.38 | 52192.06 | 10310.03 | 1.89 |
| 2024-05-23 | 21.03 | 20.34 | -0.99 | -4.64 | 73604.26 | 15247.59 | 2.67 |
| 2024-05-22 | 20.90 | 21.33 | 1.12 | 5.54 | 76266.91 | 16008.49 | 2.77 |
| 2024-05-21 | 20.60 | 20.21 | -0.15 | -0.74 | 22097.59 | 4482.86 | 0.80 |
| 2024-05-20 | 20.53 | 20.36 | -0.37 | -1.79 | 41643.28 | 8569.99 | 1.51 |
| 2024-05-17 | 20.30 | 20.73 | 0.55 | 2.73 | 39507.60 | 8099.54 | 1.43 |
| 2024-05-16 | 20.38 | 20.18 | -0.02 | -0.10 | 36097.56 | 7360.02 | 1.31 |
| 2024-05-15 | 20.60 | 20.20 | -0.15 | -0.74 | 45861.39 | 9487.08 | 1.67 |
日K线
周K线
月K线
