晶丰明源(688368)股票信息
| 股票代码 | 688368 |
| 股票名称 | 晶丰明源 |
| 最新价/元 | 73.96 |
| 涨跌额/元 | -6.60 |
| 涨跌幅/% | -8.19 |
| 买入/元 | 73.88 |
| 卖出/元 | 73.96 |
| 昨收/元 | 80.56 |
| 今开/元 | 79.51 |
| 最高/元 | 79.52 |
| 最低/元 | 72.00 |
| 成交量/手 | 27328.58 |
| 成交额/万 | 20493.11 |
| 股净值/元 | -51.01 |
| 市净率 | 4.92 |
| 总市值/万 | 649564.57 |
| 流通值/万 | 649564.57 |
| 换手率/% | 3.11 |
| 入市日期 | 2019-10-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
晶丰明源(688368)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 | 79.51 | 73.96 | -6.60 | -8.19 | 27328.58 | 20493.11 | 3.11 |
| 2024-10-10 | 83.00 | 80.56 | -0.34 | -0.42 | 29952.35 | 24234.97 | 3.41 |
| 2024-10-09 | 76.16 | 80.90 | 2.41 | 3.07 | 55486.75 | 46786.07 | 6.32 |
| 2024-10-08 | 78.49 | 78.49 | 13.08 | 20.00 | 23913.40 | 18735.31 | 2.72 |
| 2024-09-30 | 57.01 | 65.41 | 10.90 | 20.00 | 21507.22 | 13570.82 | 2.45 |
| 2024-09-27 | 51.99 | 54.51 | 2.77 | 5.35 | 5481.72 | 2940.36 | 0.62 |
| 2024-09-26 | 49.75 | 51.74 | 1.94 | 3.90 | 5611.95 | 2838.72 | 0.64 |
| 2024-09-25 | 50.44 | 49.80 | -0.23 | -0.46 | 7029.93 | 3568.32 | 0.80 |
| 2024-09-24 | 48.45 | 50.03 | 2.20 | 4.60 | 5900.64 | 2895.33 | 0.67 |
| 2024-09-23 | 48.12 | 47.83 | -0.75 | -1.54 | 2802.91 | 1349.83 | 0.32 |
| 2024-09-20 | 49.31 | 48.58 | -1.02 | -2.06 | 2931.84 | 1428.47 | 0.33 |
| 2024-09-19 | 49.48 | 49.60 | 0.79 | 1.62 | 3585.75 | 1773.48 | 0.41 |
| 2024-09-18 | 48.74 | 48.81 | 0.04 | 0.08 | 2887.77 | 1394.03 | 0.33 |
| 2024-09-13 | 49.10 | 48.77 | -0.68 | -1.38 | 2544.00 | 1244.85 | 0.29 |
| 2024-09-12 | 49.99 | 49.45 | -0.36 | -0.72 | 2061.90 | 1030.14 | 0.23 |
| 2024-09-11 | 50.37 | 49.81 | 0.31 | 0.63 | 2977.92 | 1479.37 | 0.34 |
| 2024-09-10 | 49.01 | 49.50 | 0.65 | 1.33 | 3490.56 | 1711.35 | 0.40 |
| 2024-09-09 | 49.05 | 48.85 | -0.38 | -0.77 | 3455.93 | 1688.14 | 0.39 |
| 2024-09-06 | 51.18 | 49.23 | -1.59 | -3.13 | 4260.33 | 2113.08 | 0.49 |
| 2024-09-05 | 50.74 | 50.82 | 0.08 | 0.16 | 3103.70 | 1581.44 | 0.35 |
| 2024-09-04 | 50.72 | 50.74 | -0.33 | -0.65 | 4973.99 | 2533.34 | 0.57 |
| 2024-09-03 | 50.38 | 51.07 | 0.82 | 1.63 | 6083.29 | 3090.37 | 0.69 |
| 2024-09-02 | 52.03 | 50.25 | -1.85 | -3.55 | 4962.01 | 2530.82 | 0.56 |
| 2024-08-30 | 50.59 | 52.10 | 2.10 | 4.20 | 9274.06 | 4848.37 | 1.06 |
| 2024-08-29 | 50.01 | 50.00 | -0.29 | -0.58 | 5498.83 | 2752.71 | 0.63 |
| 2024-08-28 | 50.51 | 50.29 | -0.49 | -0.97 | 4777.81 | 2416.91 | 0.54 |
| 2024-08-27 | 51.09 | 50.78 | -1.09 | -2.10 | 3365.13 | 1718.20 | 0.38 |
| 2024-08-26 | 52.06 | 51.87 | -0.20 | -0.38 | 2448.89 | 1279.31 | 0.28 |
| 2024-08-23 | 52.30 | 52.07 | -0.04 | -0.08 | 2357.95 | 1224.61 | 0.27 |
| 2024-08-22 | 52.33 | 52.11 | -1.02 | -1.92 | 5590.91 | 2927.75 | 0.64 |
| 2024-08-21 | 52.74 | 53.13 | 0.07 | 0.13 | 2217.21 | 1179.98 | 0.25 |
| 2024-08-20 | 53.72 | 53.06 | -0.90 | -1.67 | 3130.00 | 1670.64 | 0.36 |
| 2024-08-19 | 54.10 | 53.96 | -0.14 | -0.26 | 2512.63 | 1356.10 | 0.29 |
| 2024-08-16 | 54.39 | 54.10 | -0.21 | -0.39 | 2521.81 | 1371.54 | 0.29 |
| 2024-08-15 | 54.72 | 54.31 | 0.59 | 1.10 | 3590.04 | 1959.66 | 0.41 |
| 2024-08-14 | 54.79 | 53.72 | -1.14 | -2.08 | 2426.96 | 1314.49 | 0.28 |
| 2024-08-13 | 53.96 | 54.86 | 1.51 | 2.83 | 2654.34 | 1441.02 | 0.30 |
| 2024-08-12 | 53.56 | 53.35 | -0.70 | -1.30 | 3302.11 | 1761.79 | 0.38 |
| 2024-08-09 | 55.99 | 54.05 | -1.55 | -2.79 | 4241.71 | 2337.26 | 0.48 |
| 2024-08-08 | 55.30 | 55.60 | 0.21 | 0.38 | 4498.24 | 2491.49 | 0.51 |
| 2024-08-07 | 55.59 | 55.39 | -0.66 | -1.18 | 3295.51 | 1841.51 | 0.38 |
| 2024-08-06 | 56.68 | 56.05 | 0.73 | 1.32 | 4935.87 | 2753.22 | 0.56 |
| 2024-08-05 | 55.88 | 55.32 | -1.28 | -2.26 | 8354.37 | 4673.13 | 0.95 |
| 2024-08-02 | 57.68 | 56.60 | -2.01 | -3.43 | 5754.63 | 3296.46 | 0.66 |
| 2024-08-01 | 59.00 | 58.61 | 0.26 | 0.45 | 9398.25 | 5539.23 | 1.07 |
| 2024-07-31 | 56.10 | 58.35 | 2.03 | 3.60 | 8734.64 | 5023.56 | 0.99 |
| 2024-07-30 | 56.01 | 56.32 | 0.76 | 1.37 | 5161.75 | 2901.95 | 0.59 |
| 2024-07-29 | 57.08 | 55.56 | -1.89 | -3.29 | 6572.06 | 3719.38 | 0.75 |
| 2024-07-26 | 58.00 | 57.45 | -0.82 | -1.41 | 8870.03 | 5068.11 | 1.01 |
| 2024-07-25 | 54.30 | 58.27 | 3.71 | 6.80 | 15953.53 | 9082.01 | 1.82 |
| 2024-07-24 | 56.66 | 54.56 | 0.59 | 1.09 | 10167.76 | 5648.93 | 1.16 |
| 2024-07-23 | 57.09 | 53.97 | -3.33 | -5.81 | 6369.44 | 3525.52 | 0.73 |
| 2024-07-22 | 57.11 | 57.30 | 1.30 | 2.32 | 11054.84 | 6352.92 | 1.26 |
| 2024-07-19 | 54.60 | 56.00 | 1.38 | 2.53 | 8839.66 | 4954.99 | 1.01 |
| 2024-07-18 | 55.58 | 54.62 | -1.19 | -2.13 | 7915.54 | 4291.40 | 0.90 |
| 2024-07-17 | 56.98 | 55.81 | -1.13 | -1.99 | 4254.79 | 2395.62 | 0.48 |
| 2024-07-16 | 55.51 | 56.94 | 0.94 | 1.68 | 4982.73 | 2811.77 | 0.57 |
| 2024-07-15 | 56.00 | 56.00 | -0.17 | -0.30 | 5754.61 | 3239.81 | 0.66 |
| 2024-07-12 | 56.59 | 56.17 | -0.41 | -0.73 | 4990.95 | 2798.58 | 0.57 |
| 2024-07-11 | 56.41 | 56.58 | 0.88 | 1.58 | 6319.70 | 3562.89 | 0.72 |
| 2024-07-10 | 54.89 | 55.70 | 0.40 | 0.72 | 7006.45 | 3897.07 | 0.80 |
| 2024-07-09 | 49.80 | 55.30 | 6.15 | 12.51 | 15026.68 | 7973.31 | 1.71 |
| 2024-07-08 | 49.84 | 49.15 | -0.69 | -1.38 | 6732.25 | 3384.62 | 0.77 |
| 2024-07-05 | 49.50 | 49.84 | -0.25 | -0.50 | 5432.02 | 2680.18 | 0.62 |
| 2024-07-04 | 52.59 | 50.09 | -2.08 | -3.99 | 6475.31 | 3293.52 | 0.74 |
| 2024-07-03 | 52.63 | 52.17 | -0.09 | -0.17 | 5219.91 | 2719.16 | 0.59 |
| 2024-07-02 | 54.14 | 52.26 | -2.20 | -4.04 | 8439.61 | 4455.80 | 0.96 |
| 2024-07-01 | 55.39 | 54.46 | -0.94 | -1.70 | 5891.69 | 3194.25 | 0.67 |
| 2024-06-28 | 55.00 | 55.40 | -0.10 | -0.18 | 6715.18 | 3764.63 | 0.76 |
| 2024-06-27 | 57.14 | 55.50 | -1.64 | -2.87 | 9341.44 | 5289.50 | 1.06 |
| 2024-06-26 | 54.72 | 57.14 | 3.06 | 5.66 | 12677.75 | 7055.98 | 1.44 |
| 2024-06-25 | 57.01 | 54.08 | -2.42 | -4.28 | 12244.87 | 6699.14 | 1.39 |
| 2024-06-24 | 57.30 | 56.50 | -1.70 | -2.92 | 14560.30 | 8515.05 | 1.66 |
| 2024-06-21 | 57.51 | 58.20 | -0.36 | -0.62 | 12069.91 | 6964.25 | 1.37 |
| 2024-06-20 | 55.95 | 58.56 | 2.16 | 3.83 | 21423.17 | 12694.15 | 2.44 |
| 2024-06-19 | 57.08 | 56.40 | -0.58 | -1.02 | 13645.23 | 7686.19 | 1.55 |
| 2024-06-18 | 56.50 | 56.98 | -0.96 | -1.66 | 22667.27 | 12845.50 | 2.58 |
| 2024-06-17 | 53.13 | 57.94 | 3.82 | 7.06 | 23935.60 | 13380.01 | 2.73 |
| 2024-06-14 | 54.73 | 54.12 | 0.15 | 0.28 | 8905.42 | 4800.07 | 1.01 |
| 2024-06-13 | 74.50 | 75.31 | 0.81 | 1.09 | 10170.47 | 7703.27 | 1.62 |
| 2024-06-12 | 74.00 | 74.50 | -0.50 | -0.67 | 7152.75 | 5333.03 | 1.14 |
| 2024-06-11 | 67.84 | 75.00 | 7.34 | 10.85 | 9112.00 | 6565.47 | 1.45 |
| 2024-06-07 | 69.39 | 67.66 | -0.84 | -1.23 | 4213.94 | 2881.27 | 0.67 |
| 2024-06-06 | 70.80 | 68.50 | -1.63 | -2.32 | 5342.47 | 3699.47 | 0.85 |
| 2024-06-05 | 70.59 | 70.13 | -0.05 | -0.07 | 4226.65 | 3010.26 | 0.67 |
| 2024-06-04 | 73.50 | 70.18 | -3.28 | -4.47 | 5440.13 | 3836.10 | 0.86 |
| 2024-06-03 | 74.27 | 73.46 | 0.14 | 0.19 | 5171.02 | 3840.62 | 0.82 |
| 2024-05-31 | 73.97 | 73.32 | -0.15 | -0.20 | 3241.68 | 2393.69 | 0.52 |
| 2024-05-30 | 71.60 | 73.47 | 2.16 | 3.03 | 4971.35 | 3621.06 | 0.79 |
| 2024-05-29 | 72.87 | 71.31 | -1.59 | -2.18 | 4894.01 | 3535.25 | 0.78 |
| 2024-05-28 | 73.90 | 72.90 | -1.40 | -1.88 | 6910.96 | 5121.33 | 1.10 |
| 2024-05-27 | 71.39 | 74.30 | 2.63 | 3.67 | 7531.09 | 5400.79 | 1.20 |
| 2024-05-24 | 71.04 | 71.67 | 0.01 | 0.01 | 4366.21 | 3125.17 | 0.69 |
| 2024-05-23 | 72.00 | 71.66 | -0.41 | -0.57 | 4455.11 | 3211.41 | 0.71 |
| 2024-05-22 | 70.23 | 72.07 | 1.42 | 2.01 | 3244.75 | 2305.74 | 0.52 |
| 2024-05-21 | 71.22 | 70.65 | -1.39 | -1.93 | 3114.36 | 2206.10 | 0.49 |
| 2024-05-20 | 71.39 | 72.04 | 0.92 | 1.29 | 5654.62 | 4120.31 | 0.90 |
| 2024-05-17 | 69.96 | 71.12 | 1.09 | 1.56 | 4535.62 | 3168.02 | 0.72 |
| 2024-05-16 | 68.50 | 70.03 | 2.41 | 3.56 | 7266.72 | 5100.18 | 1.15 |
| 2024-05-15 | 68.99 | 67.62 | -1.38 | -2.00 | 3981.07 | 2714.28 | 0.63 |
日K线
周K线
月K线
