帝奥微(688381)股票信息
| 股票代码 | 688381 |
| 股票名称 | 帝奥微 |
| 最新价/元 | 18.97 |
| 涨跌额/元 | -1.27 |
| 涨跌幅/% | -6.28 |
| 买入/元 | 18.97 |
| 卖出/元 | 18.98 |
| 昨收/元 | 20.24 |
| 今开/元 | 20.14 |
| 最高/元 | 20.53 |
| 最低/元 | 18.66 |
| 成交量/手 | 53751.69 |
| 成交额/万 | 10381.51 |
| 股净值/元 | 316.17 |
| 市净率 | 1.65 |
| 总市值/万 | 478423.40 |
| 流通值/万 | 357103.42 |
| 换手率/% | 2.86 |
| 入市日期 | 2022-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
帝奥微(688381)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 | 20.14 | 18.97 | -1.27 | -6.28 | 53751.69 | 10381.51 | 2.86 |
| 2024-10-10 | 21.23 | 20.24 | -0.54 | -2.60 | 64173.27 | 13349.02 | 3.41 |
| 2024-10-09 | 22.32 | 20.78 | -2.98 | -12.54 | 124690.75 | 27449.87 | 6.62 |
| 2024-10-08 | 23.58 | 23.76 | 3.96 | 20.00 | 154839.08 | 35209.48 | 8.23 |
| 2024-09-30 | 18.01 | 19.80 | 2.40 | 13.79 | 117161.90 | 22252.26 | 6.22 |
| 2024-09-27 | 16.74 | 17.40 | 1.15 | 7.08 | 31223.03 | 5294.48 | 1.66 |
| 2024-09-26 | 15.50 | 16.25 | 0.75 | 4.84 | 22150.47 | 3517.03 | 1.18 |
| 2024-09-25 | 15.61 | 15.50 | 0.07 | 0.45 | 23346.39 | 3677.96 | 1.24 |
| 2024-09-24 | 14.95 | 15.43 | 0.68 | 4.61 | 20127.54 | 3055.63 | 1.07 |
| 2024-09-23 | 14.76 | 14.75 | -0.08 | -0.54 | 9222.04 | 1364.03 | 0.49 |
| 2024-09-20 | 15.10 | 14.83 | -0.36 | -2.37 | 13959.58 | 2082.60 | 0.74 |
| 2024-09-19 | 15.06 | 15.19 | 0.30 | 2.02 | 13459.23 | 2035.05 | 0.71 |
| 2024-09-18 | 15.33 | 14.89 | -0.30 | -1.98 | 12634.25 | 1882.11 | 0.67 |
| 2024-09-13 | 15.41 | 15.19 | -0.32 | -2.06 | 9971.20 | 1528.86 | 0.53 |
| 2024-09-12 | 15.55 | 15.51 | 0.00 | 0.00 | 9860.51 | 1540.03 | 0.52 |
| 2024-09-11 | 15.40 | 15.51 | -0.05 | -0.32 | 9448.05 | 1465.85 | 0.50 |
| 2024-09-10 | 15.40 | 15.56 | 0.15 | 0.97 | 12000.73 | 1845.36 | 0.64 |
| 2024-09-09 | 15.33 | 15.41 | -0.10 | -0.65 | 10000.74 | 1545.74 | 0.53 |
| 2024-09-06 | 15.91 | 15.51 | -0.42 | -2.64 | 12155.81 | 1900.53 | 0.65 |
| 2024-09-05 | 15.88 | 15.93 | 0.15 | 0.95 | 11322.58 | 1801.38 | 0.60 |
| 2024-09-04 | 15.75 | 15.78 | -0.07 | -0.44 | 10705.61 | 1689.53 | 0.57 |
| 2024-09-03 | 15.76 | 15.85 | 0.20 | 1.28 | 15228.42 | 2411.09 | 0.81 |
| 2024-09-02 | 16.22 | 15.65 | -0.55 | -3.40 | 22980.13 | 3670.51 | 1.22 |
| 2024-08-30 | 15.70 | 16.20 | 0.42 | 2.66 | 26723.65 | 4348.17 | 1.42 |
| 2024-08-29 | 15.36 | 15.78 | 0.26 | 1.68 | 17147.16 | 2686.35 | 0.91 |
| 2024-08-28 | 15.30 | 15.52 | 0.18 | 1.17 | 15119.79 | 2333.65 | 0.80 |
| 2024-08-27 | 15.70 | 15.34 | -0.37 | -2.36 | 15274.73 | 2356.50 | 0.81 |
| 2024-08-26 | 15.76 | 15.71 | -0.05 | -0.32 | 16319.73 | 2580.25 | 0.87 |
| 2024-08-23 | 15.75 | 15.76 | -0.19 | -1.19 | 19637.92 | 3090.64 | 1.04 |
| 2024-08-22 | 16.36 | 15.95 | -0.46 | -2.80 | 27068.58 | 4358.29 | 1.45 |
| 2024-08-21 | 16.40 | 16.41 | -0.19 | -1.15 | 13808.09 | 2281.21 | 0.74 |
| 2024-08-20 | 17.01 | 16.60 | -0.62 | -3.60 | 32462.05 | 5406.66 | 1.74 |
| 2024-08-19 | 17.68 | 17.22 | -1.39 | -7.47 | 77179.60 | 13106.56 | 4.14 |
| 2024-08-16 | 18.38 | 18.61 | 0.35 | 1.92 | 37881.72 | 7143.79 | 2.03 |
| 2024-08-15 | 17.71 | 18.26 | 0.47 | 2.64 | 25257.55 | 4609.83 | 1.36 |
| 2024-08-14 | 18.15 | 17.79 | -0.31 | -1.71 | 12074.37 | 2165.28 | 0.65 |
| 2024-08-13 | 17.69 | 18.10 | 0.28 | 1.57 | 11785.00 | 2113.00 | 0.63 |
| 2024-08-12 | 17.99 | 17.82 | -0.17 | -0.95 | 18256.62 | 3253.54 | 0.98 |
| 2024-08-09 | 18.50 | 17.99 | -0.23 | -1.26 | 19692.43 | 3602.72 | 1.06 |
| 2024-08-08 | 18.26 | 18.22 | -0.07 | -0.38 | 27779.58 | 5039.06 | 1.49 |
| 2024-08-07 | 18.37 | 18.29 | -0.15 | -0.81 | 20913.35 | 3844.98 | 1.12 |
| 2024-08-06 | 18.50 | 18.44 | 0.17 | 0.93 | 28218.93 | 5159.40 | 1.51 |
| 2024-08-05 | 18.82 | 18.27 | -0.77 | -4.04 | 43798.42 | 8090.20 | 2.35 |
| 2024-08-02 | 19.56 | 19.04 | -0.81 | -4.08 | 33403.44 | 6469.64 | 1.79 |
| 2024-08-01 | 20.00 | 19.85 | 0.04 | 0.20 | 40386.72 | 7989.36 | 2.17 |
| 2024-07-31 | 18.56 | 19.81 | 1.35 | 7.31 | 57282.60 | 11066.27 | 3.07 |
| 2024-07-30 | 18.09 | 18.46 | 0.31 | 1.71 | 23891.70 | 4376.02 | 1.28 |
| 2024-07-29 | 18.55 | 18.15 | -0.44 | -2.37 | 23770.79 | 4367.92 | 1.28 |
| 2024-07-26 | 18.46 | 18.59 | 0.13 | 0.70 | 25370.43 | 4695.95 | 1.36 |
| 2024-07-25 | 18.53 | 18.46 | -0.21 | -1.13 | 27149.55 | 4994.54 | 1.46 |
| 2024-07-24 | 19.04 | 18.67 | -0.46 | -2.41 | 34406.27 | 6539.95 | 1.85 |
| 2024-07-23 | 20.02 | 19.13 | -0.92 | -4.59 | 36554.35 | 7163.35 | 1.96 |
| 2024-07-22 | 19.92 | 20.05 | 0.14 | 0.70 | 49588.76 | 10008.01 | 2.66 |
| 2024-07-19 | 18.91 | 19.91 | 0.87 | 4.57 | 61524.58 | 12136.68 | 3.30 |
| 2024-07-18 | 19.12 | 19.04 | -0.37 | -1.91 | 41849.20 | 7846.91 | 2.25 |
| 2024-07-17 | 19.67 | 19.41 | -0.46 | -2.32 | 29169.67 | 5715.42 | 1.57 |
| 2024-07-16 | 19.15 | 19.87 | 0.57 | 2.95 | 40707.91 | 7972.86 | 2.18 |
| 2024-07-15 | 19.69 | 19.30 | -0.40 | -2.03 | 33583.27 | 6553.97 | 1.80 |
| 2024-07-12 | 19.75 | 19.70 | -0.29 | -1.45 | 32942.94 | 6473.91 | 1.77 |
| 2024-07-11 | 20.17 | 19.99 | 0.25 | 1.27 | 54091.49 | 10752.13 | 2.90 |
| 2024-07-10 | 19.57 | 19.74 | 0.07 | 0.36 | 52623.63 | 10372.10 | 2.82 |
| 2024-07-09 | 18.63 | 19.67 | 1.17 | 6.32 | 65252.77 | 12642.29 | 3.50 |
| 2024-07-08 | 19.20 | 18.50 | -0.58 | -3.04 | 42832.11 | 8077.10 | 2.30 |
| 2024-07-05 | 18.15 | 19.08 | 0.96 | 5.30 | 48295.20 | 9050.28 | 2.59 |
| 2024-07-04 | 18.61 | 18.12 | -0.59 | -3.15 | 28950.88 | 5302.35 | 1.55 |
| 2024-07-03 | 18.02 | 18.71 | 0.67 | 3.71 | 48176.42 | 8943.64 | 2.59 |
| 2024-07-02 | 18.46 | 18.04 | -0.36 | -1.96 | 30186.62 | 5474.86 | 1.62 |
| 2024-07-01 | 19.55 | 18.40 | -1.08 | -5.54 | 62513.40 | 11628.26 | 3.35 |
| 2024-06-28 | 19.32 | 19.48 | 0.20 | 1.04 | 47043.21 | 9230.80 | 2.52 |
| 2024-06-27 | 19.33 | 19.28 | 0.04 | 0.21 | 69946.89 | 13833.16 | 3.75 |
| 2024-06-26 | 18.59 | 19.24 | 0.63 | 3.39 | 45042.06 | 8499.26 | 2.42 |
| 2024-06-25 | 19.73 | 18.61 | -0.87 | -4.47 | 62588.72 | 11840.76 | 3.36 |
| 2024-06-24 | 20.69 | 19.48 | -1.02 | -4.98 | 89782.01 | 18408.10 | 4.82 |
| 2024-06-21 | 19.62 | 20.50 | 0.59 | 2.96 | 75063.90 | 14981.89 | 4.03 |
| 2024-06-20 | 19.34 | 19.91 | 0.58 | 3.00 | 68608.56 | 13838.21 | 3.68 |
| 2024-06-19 | 19.63 | 19.33 | -0.22 | -1.13 | 28284.55 | 5467.74 | 1.52 |
| 2024-06-18 | 19.54 | 19.55 | 0.04 | 0.21 | 29733.58 | 5798.66 | 1.60 |
| 2024-06-17 | 19.06 | 19.65 | 0.33 | 1.71 | 52489.93 | 10259.76 | 2.82 |
| 2024-06-14 | 19.35 | 19.32 | -0.07 | -0.36 | 43475.71 | 8359.85 | 2.33 |
| 2024-06-13 | 18.61 | 19.39 | 0.70 | 3.75 | 50766.65 | 9840.57 | 2.72 |
| 2024-06-12 | 18.71 | 18.69 | 0.02 | 0.11 | 20183.82 | 3790.53 | 1.08 |
| 2024-06-11 | 17.66 | 18.67 | 0.84 | 4.71 | 27050.59 | 4912.93 | 1.45 |
| 2024-06-07 | 17.76 | 17.83 | 0.22 | 1.25 | 18309.88 | 3274.93 | 0.98 |
| 2024-06-06 | 18.67 | 17.61 | -0.82 | -4.45 | 20900.59 | 3781.20 | 1.12 |
| 2024-06-05 | 18.87 | 18.43 | -0.46 | -2.44 | 17006.30 | 3183.72 | 0.91 |
| 2024-06-04 | 19.22 | 18.89 | -0.31 | -1.62 | 25633.71 | 4794.89 | 1.38 |
| 2024-06-03 | 19.35 | 19.20 | -0.18 | -0.93 | 27247.23 | 5291.22 | 1.46 |
| 2024-05-31 | 18.73 | 19.38 | 0.63 | 3.36 | 35860.93 | 6914.85 | 1.92 |
| 2024-05-30 | 18.45 | 18.75 | 0.47 | 2.57 | 23813.71 | 4429.74 | 1.28 |
| 2024-05-29 | 18.20 | 18.28 | 0.16 | 0.88 | 13161.49 | 2409.20 | 0.71 |
| 2024-05-28 | 18.14 | 18.12 | -0.02 | -0.11 | 18881.35 | 3464.09 | 1.01 |
| 2024-05-27 | 18.00 | 18.14 | 0.29 | 1.63 | 21580.83 | 3817.74 | 1.16 |
| 2024-05-24 | 18.08 | 17.85 | -0.24 | -1.33 | 18900.66 | 3410.12 | 1.01 |
| 2024-05-23 | 18.49 | 18.09 | -0.41 | -2.22 | 14698.75 | 2674.38 | 0.79 |
| 2024-05-22 | 18.50 | 18.50 | 0.24 | 1.31 | 15322.86 | 2816.16 | 0.82 |
| 2024-05-21 | 18.70 | 18.26 | -0.39 | -2.09 | 12699.14 | 2331.98 | 0.68 |
| 2024-05-20 | 19.05 | 18.65 | -0.03 | -0.16 | 16720.56 | 3149.92 | 0.90 |
| 2024-05-17 | 18.25 | 18.68 | 0.59 | 3.26 | 19001.81 | 3507.16 | 1.02 |
| 2024-05-16 | 18.15 | 18.09 | -0.01 | -0.06 | 13473.07 | 2458.15 | 0.72 |
| 2024-05-15 | 18.22 | 18.10 | -0.15 | -0.82 | 13852.09 | 2531.56 | 0.74 |
日K线
周K线
月K线
