致远互联(688369)股票信息
| 股票代码 | 688369 |
| 股票名称 | 致远互联 |
| 最新价/元 | 19.17 |
| 涨跌额/元 | -1.13 |
| 涨跌幅/% | -5.57 |
| 买入/元 | 19.17 |
| 卖出/元 | 19.18 |
| 昨收/元 | 20.30 |
| 今开/元 | 20.20 |
| 最高/元 | 20.20 |
| 最低/元 | 18.83 |
| 成交量/手 | 64252.96 |
| 成交额/万 | 12529.91 |
| 股净值/元 | -43.57 |
| 市净率 | 1.78 |
| 总市值/万 | 220758.73 |
| 流通值/万 | 220758.73 |
| 换手率/% | 5.58 |
| 入市日期 | 2019-10-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
致远互联(688369)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 | 20.20 | 19.17 | -1.13 | -5.57 | 64252.96 | 12529.91 | 5.58 |
| 2024-10-10 | 21.48 | 20.30 | -0.38 | -1.84 | 75755.29 | 15700.48 | 6.58 |
| 2024-10-09 | 21.20 | 20.68 | -1.21 | -5.53 | 139970.99 | 30451.53 | 12.15 |
| 2024-10-08 | 21.86 | 21.89 | 3.65 | 20.01 | 125562.72 | 26924.52 | 10.90 |
| 2024-09-30 | 16.40 | 18.24 | 3.04 | 20.00 | 78683.60 | 13751.84 | 6.83 |
| 2024-09-27 | 14.24 | 15.20 | 1.16 | 8.26 | 33047.07 | 4919.37 | 2.87 |
| 2024-09-26 | 13.35 | 14.04 | 0.63 | 4.70 | 27661.85 | 3804.84 | 2.40 |
| 2024-09-25 | 13.37 | 13.41 | 0.15 | 1.13 | 28042.25 | 3807.30 | 2.44 |
| 2024-09-24 | 12.90 | 13.26 | 0.41 | 3.19 | 27557.34 | 3587.20 | 2.39 |
| 2024-09-23 | 12.80 | 12.85 | 0.09 | 0.71 | 20730.73 | 2675.24 | 1.80 |
| 2024-09-20 | 12.65 | 12.76 | 0.16 | 1.27 | 25711.57 | 3282.26 | 2.23 |
| 2024-09-19 | 12.19 | 12.60 | 0.30 | 2.44 | 29118.84 | 3647.39 | 2.53 |
| 2024-09-18 | 12.30 | 12.30 | -0.12 | -0.97 | 26733.14 | 3289.09 | 2.32 |
| 2024-09-13 | 12.81 | 12.42 | -0.40 | -3.12 | 22665.16 | 2828.51 | 1.97 |
| 2024-09-12 | 12.79 | 12.82 | 0.08 | 0.63 | 16485.10 | 2124.23 | 1.43 |
| 2024-09-11 | 12.57 | 12.74 | 0.06 | 0.47 | 18369.72 | 2335.70 | 1.60 |
| 2024-09-10 | 12.30 | 12.68 | 0.37 | 3.01 | 25604.33 | 3183.23 | 2.22 |
| 2024-09-09 | 12.33 | 12.31 | -0.11 | -0.89 | 22547.51 | 2776.33 | 1.96 |
| 2024-09-06 | 13.08 | 12.42 | -0.66 | -5.05 | 35684.42 | 4502.04 | 3.10 |
| 2024-09-05 | 12.88 | 13.08 | 0.20 | 1.55 | 22062.51 | 2888.94 | 1.92 |
| 2024-09-04 | 13.04 | 12.88 | -0.28 | -2.13 | 23165.80 | 3006.93 | 2.01 |
| 2024-09-03 | 12.94 | 13.16 | 0.28 | 2.17 | 48465.98 | 6300.17 | 4.21 |
| 2024-09-02 | 13.60 | 12.88 | -1.45 | -10.12 | 53095.30 | 7011.23 | 4.61 |
| 2024-08-30 | 13.69 | 14.33 | 0.63 | 4.60 | 30251.37 | 4293.65 | 2.63 |
| 2024-08-29 | 13.21 | 13.70 | 0.36 | 2.70 | 18465.08 | 2504.53 | 1.60 |
| 2024-08-28 | 13.44 | 13.34 | -0.10 | -0.74 | 19099.75 | 2551.40 | 1.66 |
| 2024-08-27 | 13.40 | 13.44 | 0.04 | 0.30 | 30089.69 | 4050.67 | 2.61 |
| 2024-08-26 | 13.18 | 13.40 | 0.27 | 2.06 | 16957.53 | 2261.12 | 1.47 |
| 2024-08-23 | 13.18 | 13.13 | -0.02 | -0.15 | 15928.24 | 2098.07 | 1.38 |
| 2024-08-22 | 13.58 | 13.15 | -0.48 | -3.52 | 16720.95 | 2239.27 | 1.45 |
| 2024-08-21 | 13.64 | 13.63 | -0.03 | -0.22 | 11131.91 | 1522.93 | 0.97 |
| 2024-08-20 | 14.18 | 13.66 | -0.58 | -4.07 | 17453.99 | 2419.14 | 1.52 |
| 2024-08-19 | 14.12 | 14.24 | 0.17 | 1.21 | 24258.05 | 3491.40 | 2.11 |
| 2024-08-16 | 14.14 | 14.07 | -0.07 | -0.50 | 9473.68 | 1338.15 | 0.82 |
| 2024-08-15 | 13.93 | 14.14 | 0.25 | 1.80 | 13696.57 | 1920.57 | 1.19 |
| 2024-08-14 | 14.08 | 13.89 | -0.19 | -1.35 | 8356.65 | 1165.36 | 0.73 |
| 2024-08-13 | 13.90 | 14.08 | 0.24 | 1.73 | 13037.90 | 1815.90 | 1.13 |
| 2024-08-12 | 14.14 | 13.84 | -0.37 | -2.60 | 19781.53 | 2755.93 | 1.72 |
| 2024-08-09 | 14.63 | 14.21 | -0.28 | -1.93 | 14846.19 | 2134.96 | 1.29 |
| 2024-08-08 | 14.73 | 14.49 | -0.33 | -2.23 | 15005.41 | 2167.25 | 1.30 |
| 2024-08-07 | 14.64 | 14.82 | 0.08 | 0.54 | 14403.34 | 2147.71 | 1.25 |
| 2024-08-06 | 14.50 | 14.74 | 0.27 | 1.87 | 17746.28 | 2596.50 | 1.54 |
| 2024-08-05 | 14.92 | 14.47 | -0.64 | -4.24 | 20646.76 | 3063.44 | 1.79 |
| 2024-08-02 | 15.51 | 15.11 | -0.52 | -3.33 | 16726.69 | 2564.86 | 1.45 |
| 2024-08-01 | 15.55 | 15.63 | 0.09 | 0.58 | 14519.82 | 2265.18 | 1.26 |
| 2024-07-31 | 14.85 | 15.54 | 0.79 | 5.36 | 18946.36 | 2898.56 | 1.65 |
| 2024-07-30 | 14.56 | 14.75 | 0.15 | 1.03 | 12756.19 | 1872.04 | 1.11 |
| 2024-07-29 | 14.83 | 14.60 | -0.23 | -1.55 | 18775.46 | 2736.83 | 1.63 |
| 2024-07-26 | 14.47 | 14.83 | 0.29 | 1.99 | 15397.61 | 2271.65 | 1.34 |
| 2024-07-25 | 14.36 | 14.54 | 0.11 | 0.76 | 19524.20 | 2810.90 | 1.70 |
| 2024-07-24 | 15.12 | 14.43 | -0.69 | -4.56 | 18065.87 | 2651.86 | 1.57 |
| 2024-07-23 | 15.42 | 15.12 | -0.40 | -2.58 | 13869.82 | 2134.86 | 1.20 |
| 2024-07-22 | 15.11 | 15.52 | 0.56 | 3.74 | 22153.53 | 3429.50 | 1.92 |
| 2024-07-19 | 14.60 | 14.96 | 0.27 | 1.84 | 14628.39 | 2186.77 | 1.27 |
| 2024-07-18 | 14.56 | 14.69 | 0.03 | 0.21 | 22802.12 | 3276.57 | 1.98 |
| 2024-07-17 | 14.80 | 14.66 | -0.25 | -1.68 | 11916.65 | 1767.02 | 1.03 |
| 2024-07-16 | 14.75 | 14.91 | 0.01 | 0.07 | 11836.88 | 1756.02 | 1.03 |
| 2024-07-15 | 15.35 | 14.90 | -0.40 | -2.61 | 13832.22 | 2063.99 | 1.20 |
| 2024-07-12 | 15.51 | 15.30 | -0.31 | -1.99 | 12181.65 | 1878.75 | 1.06 |
| 2024-07-11 | 15.81 | 15.61 | 0.21 | 1.36 | 19609.30 | 3063.13 | 1.70 |
| 2024-07-10 | 15.12 | 15.40 | 0.29 | 1.92 | 19650.42 | 3024.36 | 1.71 |
| 2024-07-09 | 14.82 | 15.11 | 0.30 | 2.03 | 21789.11 | 3222.08 | 1.89 |
| 2024-07-08 | 15.40 | 14.81 | -0.64 | -4.14 | 19426.14 | 2891.94 | 1.69 |
| 2024-07-05 | 15.19 | 15.45 | 0.33 | 2.18 | 24179.15 | 3724.47 | 2.10 |
| 2024-07-04 | 15.88 | 15.24 | -0.71 | -4.45 | 22747.88 | 3511.52 | 1.98 |
| 2024-07-03 | 16.33 | 15.95 | -0.37 | -2.27 | 22978.76 | 3690.61 | 2.00 |
| 2024-07-02 | 15.48 | 16.32 | 0.84 | 5.43 | 33263.16 | 5367.85 | 2.89 |
| 2024-07-01 | 15.78 | 15.48 | -0.25 | -1.59 | 21727.07 | 3333.49 | 1.89 |
| 2024-06-28 | 16.00 | 15.73 | -0.39 | -2.42 | 17576.98 | 2818.07 | 1.53 |
| 2024-06-27 | 16.66 | 16.12 | -0.36 | -2.18 | 18815.65 | 3074.66 | 1.63 |
| 2024-06-26 | 15.84 | 16.48 | 0.71 | 4.50 | 22609.87 | 3638.02 | 1.96 |
| 2024-06-25 | 15.90 | 15.77 | -0.13 | -0.82 | 20034.00 | 3147.15 | 1.74 |
| 2024-06-24 | 16.62 | 15.90 | -0.83 | -4.96 | 24795.89 | 3992.12 | 2.15 |
| 2024-06-21 | 17.00 | 16.73 | -0.32 | -1.88 | 17356.39 | 2913.67 | 1.51 |
| 2024-06-20 | 17.02 | 17.05 | 0.11 | 0.65 | 29257.11 | 5053.16 | 2.54 |
| 2024-06-19 | 17.30 | 16.94 | -0.21 | -1.22 | 15468.74 | 2631.76 | 1.34 |
| 2024-06-18 | 16.75 | 17.15 | 0.40 | 2.39 | 16463.04 | 2819.96 | 1.43 |
| 2024-06-17 | 16.68 | 16.75 | -0.01 | -0.06 | 14827.02 | 2478.74 | 1.29 |
| 2024-06-14 | 16.70 | 16.76 | -0.01 | -0.06 | 14105.15 | 2346.63 | 1.22 |
| 2024-06-13 | 16.39 | 16.77 | 0.46 | 2.82 | 24329.44 | 4068.49 | 2.11 |
| 2024-06-12 | 16.51 | 16.31 | -0.18 | -1.09 | 13559.57 | 2243.19 | 1.18 |
| 2024-06-11 | 15.93 | 16.49 | 0.54 | 3.39 | 19240.78 | 3122.75 | 1.67 |
| 2024-06-07 | 15.66 | 15.95 | 0.45 | 2.90 | 22580.21 | 3596.47 | 1.96 |
| 2024-06-06 | 16.45 | 15.50 | -1.01 | -6.12 | 40446.42 | 6370.67 | 3.51 |
| 2024-06-05 | 16.70 | 16.51 | -0.27 | -1.61 | 26214.61 | 4355.55 | 2.28 |
| 2024-06-04 | 17.30 | 16.78 | -0.61 | -3.51 | 28467.20 | 4780.88 | 2.47 |
| 2024-06-03 | 18.01 | 17.39 | -0.55 | -3.07 | 20730.11 | 3651.92 | 1.80 |
| 2024-05-31 | 17.55 | 17.94 | 0.34 | 1.93 | 14616.02 | 2625.04 | 1.27 |
| 2024-05-30 | 17.50 | 17.60 | -0.04 | -0.23 | 15238.02 | 2677.61 | 1.32 |
| 2024-05-29 | 17.59 | 17.64 | 0.20 | 1.15 | 15350.16 | 2721.42 | 1.33 |
| 2024-05-28 | 17.75 | 17.44 | -0.36 | -2.02 | 13547.95 | 2383.76 | 1.18 |
| 2024-05-27 | 17.78 | 17.80 | 0.09 | 0.51 | 23198.18 | 4043.71 | 2.01 |
| 2024-05-24 | 18.25 | 17.71 | -0.58 | -3.17 | 16660.35 | 2980.23 | 1.45 |
| 2024-05-23 | 18.84 | 18.29 | -0.55 | -2.92 | 23036.29 | 4222.39 | 2.00 |
| 2024-05-22 | 18.32 | 18.84 | 0.39 | 2.11 | 20210.26 | 3754.20 | 1.76 |
| 2024-05-21 | 19.02 | 18.45 | -0.55 | -2.90 | 23740.49 | 4411.72 | 2.06 |
| 2024-05-20 | 18.95 | 19.00 | 0.24 | 1.28 | 25185.93 | 4821.81 | 2.19 |
| 2024-05-17 | 18.34 | 18.76 | 0.39 | 2.12 | 18329.77 | 3407.30 | 1.59 |
| 2024-05-16 | 18.16 | 18.37 | 0.33 | 1.83 | 22908.74 | 4223.64 | 1.99 |
| 2024-05-15 | 18.30 | 18.04 | -0.18 | -0.99 | 23132.98 | 4212.75 | 2.01 |
日K线
周K线
月K线
