伟测科技(688372)股票信息
| 股票代码 | 688372 |
| 股票名称 | 伟测科技 |
| 最新价/元 | 52.05 |
| 涨跌额/元 | -4.95 |
| 涨跌幅/% | -8.68 |
| 买入/元 | 52.05 |
| 卖出/元 | 52.06 |
| 昨收/元 | 57.00 |
| 今开/元 | 56.16 |
| 最高/元 | 56.71 |
| 最低/元 | 50.80 |
| 成交量/手 | 34300.50 |
| 成交额/万 | 18102.87 |
| 股净值/元 | 50.05 |
| 市净率 | 2.40 |
| 总市值/万 | 592510.01 |
| 流通值/万 | 404148.72 |
| 换手率/% | 4.42 |
| 入市日期 | 2022-10-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
伟测科技(688372)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 | 56.16 | 52.05 | -4.95 | -8.68 | 34300.50 | 18102.87 | 4.42 |
| 2024-10-10 | 60.80 | 57.00 | -3.83 | -6.30 | 37035.94 | 21890.72 | 4.77 |
| 2024-10-09 | 60.50 | 60.83 | -3.57 | -5.54 | 56823.31 | 35352.62 | 7.32 |
| 2024-10-08 | 64.86 | 64.40 | 10.35 | 19.15 | 63670.71 | 40075.84 | 8.20 |
| 2024-09-30 | 49.99 | 54.05 | 9.00 | 19.98 | 36642.34 | 18785.29 | 4.72 |
| 2024-09-27 | 44.00 | 45.05 | 3.40 | 8.16 | 14366.93 | 6410.88 | 1.85 |
| 2024-09-26 | 39.22 | 41.65 | 2.24 | 5.68 | 14854.82 | 6021.53 | 1.91 |
| 2024-09-25 | 40.00 | 39.41 | -0.49 | -1.23 | 13862.82 | 5569.95 | 1.79 |
| 2024-09-24 | 37.81 | 39.90 | 2.05 | 5.42 | 17932.82 | 7007.97 | 2.31 |
| 2024-09-23 | 36.16 | 37.85 | 1.59 | 4.39 | 19727.62 | 7446.28 | 2.54 |
| 2024-09-20 | 36.51 | 36.26 | -0.08 | -0.22 | 4961.09 | 1787.16 | 0.64 |
| 2024-09-19 | 35.76 | 36.34 | 0.64 | 1.79 | 7984.89 | 2892.05 | 1.03 |
| 2024-09-18 | 36.75 | 35.70 | -1.38 | -3.72 | 7111.38 | 2562.01 | 0.92 |
| 2024-09-13 | 37.69 | 37.08 | -0.60 | -1.59 | 7365.96 | 2738.24 | 0.95 |
| 2024-09-12 | 38.39 | 37.68 | -0.49 | -1.28 | 6390.15 | 2439.81 | 0.82 |
| 2024-09-11 | 38.47 | 38.17 | -0.89 | -2.28 | 11296.62 | 4322.38 | 1.45 |
| 2024-09-10 | 38.65 | 39.06 | 0.11 | 0.28 | 7740.69 | 2988.99 | 1.00 |
| 2024-09-09 | 38.83 | 38.95 | 0.01 | 0.03 | 9666.73 | 3753.31 | 1.24 |
| 2024-09-06 | 40.38 | 38.94 | -1.69 | -4.16 | 14544.87 | 5727.47 | 1.87 |
| 2024-09-05 | 40.80 | 40.63 | -0.20 | -0.49 | 12999.91 | 5299.36 | 1.67 |
| 2024-09-04 | 39.98 | 40.83 | 0.35 | 0.87 | 14726.32 | 5974.31 | 1.90 |
| 2024-09-03 | 40.66 | 40.48 | -0.13 | -0.32 | 11071.26 | 4492.95 | 1.43 |
| 2024-09-02 | 42.30 | 40.61 | -1.95 | -4.58 | 15314.77 | 6362.82 | 1.97 |
| 2024-08-30 | 40.42 | 42.56 | 1.70 | 4.16 | 27575.36 | 11695.77 | 3.55 |
| 2024-08-29 | 38.33 | 40.86 | 1.98 | 5.09 | 16599.51 | 6671.34 | 2.14 |
| 2024-08-28 | 38.30 | 38.88 | 0.24 | 0.62 | 7448.05 | 2875.45 | 0.96 |
| 2024-08-27 | 38.01 | 38.64 | 0.36 | 0.94 | 14332.71 | 5550.56 | 1.85 |
| 2024-08-26 | 38.91 | 38.28 | -0.69 | -1.77 | 12505.66 | 4814.29 | 1.61 |
| 2024-08-23 | 38.30 | 38.97 | 0.38 | 0.99 | 22603.84 | 8729.52 | 2.91 |
| 2024-08-22 | 40.21 | 38.59 | -1.89 | -4.67 | 16429.16 | 6487.38 | 2.12 |
| 2024-08-21 | 40.80 | 40.48 | -0.44 | -1.08 | 20314.96 | 8343.89 | 2.62 |
| 2024-08-20 | 41.83 | 40.92 | -1.40 | -3.31 | 19848.06 | 8251.41 | 2.56 |
| 2024-08-19 | 41.30 | 42.32 | 0.96 | 2.32 | 41417.22 | 17543.70 | 5.33 |
| 2024-08-16 | 39.10 | 41.36 | 2.26 | 5.78 | 47272.28 | 19653.91 | 6.09 |
| 2024-08-15 | 38.59 | 39.10 | 0.63 | 1.64 | 23671.36 | 9278.35 | 3.05 |
| 2024-08-14 | 37.50 | 38.47 | 0.96 | 2.56 | 28839.59 | 11125.30 | 3.71 |
| 2024-08-13 | 37.62 | 37.51 | 0.00 | 0.00 | 11711.22 | 4413.60 | 1.51 |
| 2024-08-12 | 39.55 | 37.51 | -1.72 | -4.38 | 17026.64 | 6434.94 | 2.19 |
| 2024-08-09 | 39.85 | 39.23 | -0.16 | -0.41 | 14120.93 | 5644.52 | 1.82 |
| 2024-08-08 | 39.31 | 39.39 | 0.07 | 0.18 | 15692.95 | 6089.68 | 2.02 |
| 2024-08-07 | 38.40 | 39.32 | 0.69 | 1.79 | 21859.49 | 8664.69 | 2.82 |
| 2024-08-06 | 38.80 | 38.63 | 0.68 | 1.79 | 15020.75 | 5776.80 | 1.93 |
| 2024-08-05 | 39.99 | 37.95 | -2.55 | -6.30 | 18564.97 | 7274.20 | 2.39 |
| 2024-08-02 | 40.53 | 40.50 | -0.62 | -1.51 | 16509.49 | 6663.44 | 2.13 |
| 2024-08-01 | 42.23 | 41.12 | -1.50 | -3.52 | 25061.81 | 10381.53 | 3.23 |
| 2024-07-31 | 41.47 | 42.62 | 1.42 | 3.45 | 32233.97 | 13376.96 | 4.15 |
| 2024-07-30 | 38.68 | 41.20 | 2.49 | 6.43 | 25000.14 | 10043.28 | 3.22 |
| 2024-07-29 | 39.06 | 38.71 | 0.08 | 0.21 | 15236.90 | 5925.93 | 1.96 |
| 2024-07-26 | 38.49 | 38.63 | 0.13 | 0.34 | 19585.78 | 7491.94 | 2.52 |
| 2024-07-25 | 38.50 | 38.50 | -0.65 | -1.66 | 24066.77 | 9253.98 | 3.10 |
| 2024-07-24 | 39.54 | 39.15 | -1.23 | -3.05 | 37463.30 | 14571.95 | 4.85 |
| 2024-07-23 | 39.45 | 40.38 | 1.73 | 4.48 | 56035.44 | 23116.38 | 7.26 |
| 2024-07-22 | 37.30 | 38.65 | 1.55 | 4.18 | 29888.77 | 11499.97 | 3.87 |
| 2024-07-19 | 36.27 | 37.10 | 0.65 | 1.78 | 26198.73 | 9715.23 | 3.39 |
| 2024-07-18 | 35.06 | 36.45 | 1.18 | 3.35 | 22514.34 | 7984.78 | 2.92 |
| 2024-07-17 | 35.80 | 35.27 | -0.98 | -2.70 | 16403.89 | 5857.36 | 2.13 |
| 2024-07-16 | 35.51 | 36.25 | 0.25 | 0.69 | 18804.03 | 6769.93 | 2.44 |
| 2024-07-15 | 37.10 | 36.00 | -0.53 | -1.45 | 18140.41 | 6618.28 | 2.35 |
| 2024-07-12 | 36.46 | 36.53 | 0.21 | 0.58 | 15626.46 | 5635.62 | 2.02 |
| 2024-07-11 | 35.40 | 36.32 | 1.47 | 4.22 | 16534.24 | 5966.07 | 2.14 |
| 2024-07-10 | 35.55 | 34.85 | -0.66 | -1.86 | 16325.75 | 5746.44 | 2.12 |
| 2024-07-09 | 35.00 | 35.51 | 0.55 | 1.57 | 21729.56 | 7701.90 | 2.82 |
| 2024-07-08 | 35.88 | 34.96 | -0.40 | -1.13 | 16184.75 | 5724.72 | 2.10 |
| 2024-07-05 | 35.64 | 35.36 | -0.14 | -0.39 | 12939.23 | 4560.05 | 1.68 |
| 2024-07-04 | 37.24 | 35.50 | -1.72 | -4.62 | 16525.75 | 5972.39 | 2.14 |
| 2024-07-03 | 36.90 | 37.22 | 0.29 | 0.79 | 19987.49 | 7415.46 | 2.59 |
| 2024-07-02 | 38.97 | 36.93 | -1.65 | -4.28 | 19193.81 | 7189.36 | 2.49 |
| 2024-07-01 | 39.86 | 38.58 | -0.75 | -1.91 | 12502.92 | 4830.95 | 1.62 |
| 2024-06-28 | 39.65 | 39.33 | -0.34 | -0.86 | 11543.80 | 4615.02 | 1.50 |
| 2024-06-27 | 41.08 | 39.67 | -1.62 | -3.92 | 11244.07 | 4544.65 | 1.46 |
| 2024-06-26 | 39.88 | 41.29 | 1.63 | 4.11 | 15861.25 | 6354.55 | 2.05 |
| 2024-06-25 | 41.90 | 39.66 | -1.89 | -4.55 | 19848.90 | 7986.22 | 2.57 |
| 2024-06-24 | 43.30 | 41.55 | -2.92 | -6.57 | 23999.77 | 10462.30 | 3.11 |
| 2024-06-21 | 45.80 | 44.47 | -1.95 | -4.20 | 17740.92 | 7909.82 | 2.30 |
| 2024-06-20 | 44.38 | 46.42 | 1.88 | 4.22 | 29365.40 | 13678.09 | 3.80 |
| 2024-06-19 | 45.06 | 44.54 | -0.65 | -1.44 | 15613.90 | 6921.52 | 2.02 |
| 2024-06-18 | 45.48 | 45.19 | -0.46 | -1.01 | 11654.04 | 5292.18 | 1.51 |
| 2024-06-17 | 44.73 | 45.65 | 0.78 | 1.74 | 14888.67 | 6814.97 | 1.93 |
| 2024-06-14 | 45.65 | 44.87 | -1.28 | -2.77 | 17765.44 | 7985.43 | 2.30 |
| 2024-06-13 | 43.78 | 46.15 | 2.75 | 6.34 | 23348.73 | 10639.49 | 3.03 |
| 2024-06-12 | 43.95 | 43.40 | -0.55 | -1.25 | 17178.52 | 7526.39 | 2.23 |
| 2024-06-11 | 41.88 | 43.95 | 2.29 | 5.50 | 24736.66 | 10526.10 | 3.20 |
| 2024-06-07 | 42.43 | 41.66 | -0.97 | -2.28 | 12538.35 | 5275.84 | 1.62 |
| 2024-06-06 | 45.19 | 42.63 | -1.68 | -3.79 | 14714.58 | 6332.74 | 1.91 |
| 2024-06-05 | 45.39 | 44.31 | -1.08 | -2.38 | 8669.52 | 3918.23 | 1.12 |
| 2024-06-04 | 46.30 | 45.39 | -1.60 | -3.41 | 16054.39 | 7257.40 | 2.08 |
| 2024-06-03 | 46.68 | 46.99 | -0.01 | -0.02 | 10203.62 | 4797.29 | 1.32 |
| 2024-05-31 | 46.33 | 47.00 | 0.39 | 0.84 | 9458.61 | 4442.75 | 1.23 |
| 2024-05-30 | 46.30 | 46.61 | 0.65 | 1.41 | 9842.93 | 4565.65 | 1.28 |
| 2024-05-29 | 46.97 | 45.96 | -0.77 | -1.65 | 8500.18 | 3947.42 | 1.10 |
| 2024-05-28 | 46.00 | 47.05 | 0.66 | 1.42 | 15458.59 | 7358.65 | 2.00 |
| 2024-05-27 | 45.60 | 46.39 | 0.81 | 1.78 | 16954.43 | 7618.43 | 2.20 |
| 2024-05-24 | 47.64 | 45.58 | -1.67 | -3.53 | 12077.29 | 5557.41 | 1.56 |
| 2024-05-23 | 47.96 | 47.25 | -0.67 | -1.40 | 7738.94 | 3673.13 | 1.00 |
| 2024-05-22 | 47.19 | 47.92 | 0.65 | 1.38 | 9570.71 | 4558.09 | 1.24 |
| 2024-05-21 | 48.32 | 47.27 | -1.03 | -2.13 | 9160.89 | 4362.06 | 1.19 |
| 2024-05-20 | 47.62 | 48.30 | 0.66 | 1.39 | 11324.67 | 5461.56 | 1.47 |
| 2024-05-17 | 46.33 | 47.64 | 1.29 | 2.78 | 11994.76 | 5623.76 | 1.55 |
| 2024-05-16 | 47.29 | 46.35 | -0.21 | -0.45 | 12742.40 | 5951.80 | 1.65 |
| 2024-05-15 | 46.05 | 46.56 | 0.13 | 0.28 | 18132.22 | 8476.41 | 2.35 |
日K线
周K线
月K线
